Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	19.14	19.31	19.09	19.25	56,922	-0.07(-0.35%)
Feb 27, 2018	19.43	19.43	19.13	19.32	45,909	+0.02(+0.10%)
Feb 26, 2018	19.06	19.43	18.96	19.30	49,146	+0.26(+1.38%)
Feb 23, 2018	18.90	19.13	18.75	19.04	30,165	+0.20(+1.04%)
Feb 22, 2018	18.87	18.90	18.73	18.84	43,204	-0.03(-0.14%)
Feb 21, 2018	18.68	18.87	18.63	18.87	25,765	+0.19(+1.01%)
Feb 20, 2018	18.71	18.77	18.65	18.68	22,304	-0.12(-0.64%)
Feb 16, 2018		18.80	18.80	18.80	0	-0.04(-0.21%)
Feb 15, 2018	18.82	18.84	18.71	18.84	15,993	+0.03(+0.18%)
Feb 14, 2018	18.75	18.81	18.70	18.81	25,820	+0.05(+0.25%)
Feb 13, 2018	18.72	18.76	18.58	18.76	29,647	+0.07(+0.36%)
Feb 12, 2018	18.63	18.73	18.61	18.69	34,493	+0.06(+0.33%)
Feb 09, 2018	18.42	18.63	18.31	18.63	91,450	+0.11(+0.58%)
Feb 08, 2018	18.65	18.65	18.41	18.53	44,008	-0.11(-0.58%)
Feb 07, 2018	18.40	18.65	18.40	18.63	50,259	+0.18(+0.95%)
Feb 06, 2018	18.17	18.47	18.17	18.46	50,122	+0.06(+0.34%)
Feb 05, 2018	18.56	18.56	18.40	18.40	38,749	-0.16(-0.88%)
Feb 02, 2018	18.88	18.88	18.56	18.56	78,251	-0.32(-1.68%)
Feb 01, 2018	18.88	18.98	18.78	18.88	21,696	-0.15(-0.81%)
Jan 31, 2018	18.97	19.04	18.78	19.03	36,443	+0.07(+0.39%)
Jan 30, 2018	18.77	18.97	18.77	18.96	67,540	+0.07(+0.39%)
Jan 29, 2018	19.04	19.04	18.84	18.88	39,954	-0.17(-0.88%)
Jan 26, 2018	18.92	19.10	18.85	19.05	82,232	+0.04(+0.21%)
Jan 25, 2018	18.75	19.01	18.69	19.01	54,849	+0.20(+1.04%)
Jan 24, 2018	18.74	18.86	18.68	18.81	232,541	+0.03(+0.14%)
Jan 23, 2018	18.67	18.82	18.64	18.79	201,054	+0.06(+0.32%)
Jan 22, 2018	18.66	18.85	18.64	18.73	61,106	+0.09(+0.47%)
Jan 19, 2018	18.77	18.86	18.55	18.64	65,506	-0.25(-1.32%)
Jan 18, 2018	18.96	19.00	18.77	18.89	32,600	-0.07(-0.39%)
Jan 17, 2018	18.96	19.06	18.95	18.96	77,145	-0.11(-0.60%)
Jan 16, 2018	19.02	19.23	19.00	19.08	76,451	+0.03(+0.18%)
Jan 12, 2018		19.04	19.04	19.04	0	-0.22(-1.12%)
Jan 11, 2018	19.12	19.27	19.09	19.26	23,900	+0.15(+0.77%)
Jan 10, 2018	19.08	19.14	19.08	19.11	30,096	+0.02(+0.11%)
Jan 09, 2018	19.17	19.17	19.08	19.09	33,872	-0.05(-0.25%)
Jan 08, 2018	19.28	19.28	19.08	19.14	43,866	-0.19(-0.97%)
Jan 05, 2018	19.18	19.33	19.09	19.32	60,926	+0.15(+0.80%)
Jan 04, 2018	19.00	19.19	18.92	19.17	57,899	+0.08(+0.42%)
Jan 03, 2018	18.92	19.10	18.91	19.09	21,017	+0.13(+0.71%)
Jan 02, 2018	19.15	19.22	18.94	18.96	60,456	-0.22(-1.16%)
Dec 29, 2017		19.18	19.18	19.18	0	-0.03(-0.17%)
Dec 28, 2017	19.22	19.29	19.18	19.21	37,135	+0.02(+0.08%)
Dec 27, 2017	19.18	19.24	19.16	19.20	26,141	-0.03(-0.17%)
Dec 26, 2017	19.30	19.32	19.17	19.23	34,499	-0.13(-0.65%)
Dec 22, 2017	19.27	19.37	19.25	19.35	18,183	-0.01(-0.03%)
Dec 21, 2017	19.23	19.47	19.15	19.36	42,146	+0.13(+0.66%)
Dec 20, 2017	19.26	19.26	19.21	19.24	34,270	+0.00(+0.00%)
Dec 19, 2017	19.29	19.29	19.20	19.24	24,080	-0.05(-0.24%)
Dec 18, 2017	19.23	19.31	19.17	19.28	43,862	+0.08(+0.41%)
Dec 15, 2017	19.16	19.21	19.11	19.20	33,578	+0.09(+0.49%)
Dec 14, 2017	19.18	19.22	19.10	19.11	28,422	-0.13(-0.66%)
Dec 13, 2017	19.20	19.31	19.09	19.24	63,151	+0.00(+0.00%)
Dec 12, 2017	19.36	19.36	19.20	19.24	21,123	-0.08(-0.41%)
Dec 11, 2017	19.31	19.41	19.24	19.31	44,735	+0.01(+0.03%)
Dec 08, 2017	19.30	19.44	19.30	19.31	34,773	-0.03(-0.14%)
Dec 07, 2017	19.26	19.39	19.21	19.33	47,079	+0.07(+0.38%)
Dec 06, 2017	19.25	19.26	19.18	19.26	32,334	+0.08(+0.41%)
Dec 05, 2017	19.11	19.27	19.09	19.18	93,810	+0.09(+0.49%)
Dec 04, 2017	19.16	19.22	19.09	19.09	32,545	-0.07(-0.38%)

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.