Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.40	18.43	18.33	18.34	430,048	-0.09(-0.48%)
Feb 27, 2017	18.40	18.43	18.37	18.43	466,024	+0.01(+0.06%)
Feb 24, 2017	18.39	18.45	18.38	18.41	488,846	-0.17(-0.89%)
Feb 23, 2017	18.60	18.61	18.52	18.58	1,414,260	+0.07(+0.39%)
Feb 22, 2017	18.45	18.53	18.43	18.51	770,977	+0.00(+0.00%)
Feb 21, 2017	18.44	18.52	18.43	18.51	631,962	+0.11(+0.57%)
Feb 17, 2017		18.40	18.40	18.40	0	-0.12(-0.63%)
Feb 16, 2017	18.50	18.52	18.47	18.52	425,060	+0.04(+0.24%)
Feb 15, 2017	18.34	18.48	18.34	18.48	361,803	+0.08(+0.45%)
Feb 14, 2017	18.35	18.40	18.27	18.39	392,359	+0.00(+0.00%)
Feb 13, 2017	18.38	18.42	18.38	18.39	451,838	+0.06(+0.33%)
Feb 10, 2017	18.28	18.34	18.28	18.33	619,397	+0.06(+0.33%)
Feb 09, 2017	18.23	18.28	18.21	18.27	1,040,750	+0.09(+0.49%)
Feb 08, 2017		18.21	18.11	18.18	574,440	+0.06(+0.31%)
Feb 07, 2017	18.13	18.15	18.11	18.13	543,144	-0.04(-0.24%)
Feb 06, 2017	18.14	18.17	18.12	18.17	729,375	-0.11(-0.58%)
Feb 03, 2017	18.24	18.30	18.22	18.28	319,778	+0.06(+0.33%)
Feb 02, 2017	18.19	18.23	18.16	18.22	308,878	+0.02(+0.12%)
Feb 01, 2017	18.21	18.23	18.14	18.19	552,839	+0.06(+0.34%)
Jan 31, 2017	18.12	18.15	18.07	18.13	456,874	+0.04(+0.24%)
Jan 30, 2017	18.04	18.10	18.01	18.09	1,836,479	-0.12(-0.64%)
Jan 27, 2017	18.23	18.24	18.17	18.20	240,526	-0.04(-0.21%)
Jan 26, 2017	18.24	18.28	18.20	18.24	2,187,885	-0.05(-0.27%)
Jan 25, 2017	18.20	18.29	18.20	18.29	780,589	+0.18(+1.01%)
Jan 24, 2017	18.01	18.13	18.01	18.11	336,793	+0.08(+0.45%)
Jan 23, 2017	17.94	18.03	17.93	18.03	701,228	+0.06(+0.35%)
Jan 20, 2017	17.91	17.97	17.89	17.97	340,495	+0.08(+0.46%)
Jan 19, 2017	17.89	17.92	17.81	17.88	839,614	-0.03(-0.15%)
Jan 18, 2017	17.94	17.98	17.88	17.91	446,175	-0.08(-0.46%)
Jan 17, 2017	18.01	18.02	17.96	17.99	437,289	-0.04(-0.25%)
Jan 13, 2017		18.04	18.04	18.04	0	+0.07(+0.37%)
Jan 12, 2017	17.99	17.99	17.91	17.97	316,665	+0.01(+0.06%)
Jan 11, 2017	17.81	17.96	17.78	17.96	1,249,907	+0.14(+0.81%)
Jan 10, 2017	17.80	17.86	17.80	17.82	1,419,352	+0.05(+0.28%)
Jan 09, 2017	17.76	17.80	17.73	17.77	962,622	-0.04(-0.22%)
Jan 06, 2017	17.83	17.83	17.78	17.81	422,023	-0.05(-0.28%)
Jan 05, 2017	17.80	17.91	17.80	17.86	2,377,486	+0.10(+0.56%)
Jan 04, 2017	17.66	17.76	17.62	17.76	304,499	+0.20(+1.14%)
Jan 03, 2017	17.53	17.56	17.50	17.56	918,331	+0.13(+0.73%)
Dec 30, 2016		17.43	17.43	17.43	0	+0.02(+0.10%)
Dec 29, 2016	17.37	17.43	17.37	17.41	520,846	+0.11(+0.64%)
Dec 28, 2016	17.36	17.36	17.30	17.30	328,777	-0.04(-0.26%)
Dec 27, 2016	17.35	17.37	17.31	17.35	311,597	+0.01(+0.06%)
Dec 23, 2016		17.34	17.34	17.34	0	+0.01(+0.06%)
Dec 22, 2016	17.34	17.34	17.29	17.32	1,101,160	-0.05(-0.27%)
Dec 21, 2016	17.41	17.41	17.36	17.37	454,346	-0.03(-0.17%)
Dec 20, 2016	17.35	17.40	17.35	17.40	1,304,778	+0.07(+0.38%)
Dec 19, 2016	17.40	17.40	17.33	17.34	1,201,797	-0.03(-0.16%)
Dec 16, 2016	17.36	17.42	17.34	17.36	481,743	-0.05(-0.26%)
Dec 15, 2016	17.36	17.42	17.35	17.41	1,631,295	-0.02(-0.13%)
Dec 14, 2016	17.68	17.71	17.41	17.43	1,328,269	-0.32(-1.79%)
Dec 13, 2016	17.67	17.78	17.67	17.75	4,819,352	+0.19(+1.09%)
Dec 12, 2016	17.58	17.60	17.52	17.56	878,164	-0.06(-0.34%)
Dec 09, 2016	17.59	17.63	17.57	17.62	428,104	+0.02(+0.12%)
Dec 08, 2016	17.55	17.61	17.52	17.59	764,400	+0.02(+0.12%)
Dec 07, 2016	17.39	17.59	17.39	17.57	1,526,918	+0.24(+1.39%)
Dec 06, 2016	17.24	17.35	17.23	17.33	1,883,900	+0.10(+0.57%)
Dec 05, 2016	17.14	17.26	17.14	17.23	3,099,117	+0.15(+0.87%)
Dec 02, 2016	17.03	17.12	17.00	17.09	1,239,428	+0.04(+0.25%)

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.