Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	16.89	16.89	16.24	16.26	74,734	-0.63(-3.73%)
Feb 27, 2018	17.03	17.08	16.87	16.89	100,370	-0.14(-0.82%)
Feb 26, 2018	17.03	17.04	16.87	17.03	55,683	+0.05(+0.29%)
Feb 23, 2018	16.99	17.09	16.91	16.98	81,313	+0.03(+0.18%)
Feb 22, 2018			16.89	16.95	169,515	-0.13(-0.76%)
Feb 21, 2018	17.61	17.61	17.05	17.08	230,728	+0.09(+0.53%)
Feb 20, 2018	17.21	17.57	16.99	16.99	110,199	-0.26(-1.51%)
Feb 16, 2018		17.25	17.25	17.25	0	-0.23(-1.32%)
Feb 15, 2018	17.77	17.77	17.46	17.48	53,652	-0.16(-0.91%)
Feb 14, 2018	17.53	17.76	17.44	17.64	51,332	-0.06(-0.34%)
Feb 13, 2018	17.41	17.74	16.92	17.70	166,712	+0.13(+0.74%)
Feb 12, 2018	17.33	17.62	17.22	17.57	385,301	+0.44(+2.57%)
Feb 09, 2018	17.22	17.35	16.69	17.13	182,544	-0.11(-0.64%)
Feb 08, 2018	17.95	17.95	17.24	17.24	79,085	-0.62(-3.47%)
Feb 07, 2018	18.10	18.10	17.65	17.86	44,717	-0.03(-0.17%)
Feb 06, 2018	17.30	18.02	17.30	17.89	93,028	+0.28(+1.59%)
Feb 05, 2018	17.41	18.03	17.40	17.61	72,950	-0.23(-1.29%)
Feb 02, 2018	18.17	18.26	17.84	17.84	135,533	-0.50(-2.73%)
Feb 01, 2018	18.43	18.48	18.26	18.34	126,082	+0.05(+0.27%)
Jan 31, 2018	18.46	18.46	18.25	18.29	329,655	-0.06(-0.32%)
Jan 30, 2018	18.37	18.48	18.37	18.35	217,269	-0.26(-1.40%)
Jan 29, 2018	19.07	19.07	18.61	18.61	293,406	-0.38(-2.00%)
Jan 26, 2018	18.73	19.05	18.73	18.99	59,358	+0.33(+1.77%)
Jan 25, 2018	19.05	19.05	18.66	18.66	77,621	-0.30(-1.58%)
Jan 24, 2018	19.17	19.18	18.95	18.96	39,644	-0.08(-0.42%)
Jan 23, 2018	19.09	19.12	18.84	19.04	94,145	+0.05(+0.26%)
Jan 22, 2018	18.79	19.01	18.67	18.99	58,915	+0.38(+2.04%)
Jan 19, 2018	18.30	18.61	18.30	18.61	124,522	+0.17(+0.92%)
Jan 18, 2018	18.54	18.66	18.44	18.44	95,345	-0.22(-1.18%)
Jan 17, 2018	18.63	18.74	18.56	18.66	132,127	-0.09(-0.48%)
Jan 16, 2018	19.01	19.09	18.73	18.75	292,483	-0.12(-0.64%)
Jan 12, 2018		18.87	18.87	18.87	0	+0.19(+1.02%)
Jan 11, 2018	18.34	18.73	18.30	18.68	215,016	+0.37(+2.02%)
Jan 10, 2018	18.44	18.44	18.25	18.31	110,503	+0.06(+0.33%)
Jan 09, 2018	18.32	18.32	18.10	18.25	159,806	+0.07(+0.39%)
Jan 08, 2018	18.09	18.22	17.95	18.18	147,420	+0.13(+0.72%)
Jan 05, 2018	18.10	18.12	17.92	18.05	82,744	-0.12(-0.66%)
Jan 04, 2018	18.13	18.19	18.06	18.17	104,833	+0.12(+0.66%)
Jan 03, 2018	18.12	18.14	17.77	18.05	212,453	+0.41(+2.32%)
Jan 02, 2018	17.50	17.77	17.34	17.64	322,356	+0.32(+1.85%)
Dec 29, 2017		17.32	17.32	17.32	0	+0.02(+0.12%)
Dec 28, 2017	17.25	17.36	17.22	17.30	208,231	+0.10(+0.58%)
Dec 27, 2017	17.11	17.38	17.11	17.20	1,087,030	-0.08(-0.46%)
Dec 26, 2017	17.60	17.60	17.23	17.28	1,650,581	+0.05(+0.29%)
Dec 22, 2017	17.02	17.29	17.02	17.23	669,755	+0.10(+0.59%)
Dec 21, 2017	17.06	17.31	16.99	17.13	764,922	+0.04(+0.23%)
Dec 20, 2017	17.31	17.31	16.84	17.09	930,112	-0.01(-0.06%)
Dec 19, 2017	17.34	17.34	17.08	17.10	644,867	-0.23(-1.33%)
Dec 18, 2017	17.17	17.52	17.17	17.33	254,718	+0.16(+0.93%)
Dec 15, 2017	17.33	17.33	17.04	17.17	572,819	-0.09(-0.52%)
Dec 14, 2017	17.15	17.44	17.15	17.26	531,313	+0.08(+0.47%)
Dec 13, 2017	17.05	17.24	17.04	17.18	266,295	+0.10(+0.59%)
Dec 12, 2017	17.07	17.25	16.89	17.08	1,149,340	+0.15(+0.89%)
Dec 11, 2017	16.42	16.98	16.42	16.93	237,670	+0.30(+1.80%)
Dec 08, 2017	16.89	16.89	16.60	16.63	429,084	+0.02(+0.12%)
Dec 07, 2017	16.35	16.62	16.20	16.61	486,046	+0.31(+1.90%)
Dec 06, 2017	16.38	16.50	16.23	16.30	551,200	-0.28(-1.69%)
Dec 05, 2017	16.81	16.81	16.56	16.58	708,310	-0.11(-0.66%)
Dec 04, 2017	16.81	16.87	16.67	16.69	357,142	-0.08(-0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.