Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	18.87	18.98	18.55	18.58	149,123	-0.20(-1.06%)
Feb 27, 2018	19.42	19.45	18.76	18.78	145,541	-0.66(-3.40%)
Feb 26, 2018	19.25	19.45	19.09	19.44	133,996	+0.29(+1.51%)
Feb 23, 2018	19.18	19.29	18.74	19.15	142,039	+0.05(+0.26%)
Feb 22, 2018	18.93	19.21	18.83	19.10	141,430	+0.20(+1.06%)
Feb 21, 2018	19.22	19.37	18.90	18.90	189,530	-0.29(-1.51%)
Feb 20, 2018	19.13	19.57	19.12	19.19	174,523	-0.06(-0.31%)
Feb 16, 2018		19.25	19.25	19.25	0	+0.41(+2.18%)
Feb 15, 2018	18.40	18.90	18.32	18.84	204,302	+0.50(+2.73%)
Feb 14, 2018	17.99	18.57	17.83	18.34	309,797	+0.21(+1.16%)
Feb 13, 2018	17.78	18.26	17.55	18.13	242,521	+0.38(+2.14%)
Feb 12, 2018	17.77	17.80	17.04	17.75	323,833	+0.01(+0.06%)
Feb 09, 2018	17.37	17.84	17.32	17.74	220,104	+0.50(+2.90%)
Feb 08, 2018	17.46	17.67	17.24	17.24	311,844	-0.23(-1.32%)
Feb 07, 2018	17.50	17.75	17.45	17.47	274,198	-0.12(-0.68%)
Feb 06, 2018	17.81	18.28	17.50	17.59	338,631	-0.57(-3.14%)
Feb 05, 2018	18.82	18.89	17.78	18.16	215,125	-0.66(-3.51%)
Feb 02, 2018	18.85	18.98	18.82	18.82	250,980	-0.14(-0.74%)
Feb 01, 2018	19.38	19.42	18.88	18.96	212,747	-0.45(-2.32%)
Jan 31, 2018	19.53	19.61	19.16	19.41	245,186	-0.07(-0.36%)
Jan 30, 2018	19.46	19.67	19.46	19.48	201,419	-0.02(-0.10%)
Jan 29, 2018	19.79	19.79	19.50	19.50	148,979	-0.35(-1.76%)
Jan 26, 2018	19.95	19.98	19.63	19.85	154,672	-0.03(-0.15%)
Jan 25, 2018	19.75	19.87	19.73	19.88	103,217	+0.10(+0.51%)
Jan 24, 2018	20.03	20.06	19.78	19.78	197,012	-0.23(-1.15%)
Jan 23, 2018	19.57	20.06	19.48	20.01	183,498	+0.48(+2.46%)
Jan 22, 2018	19.45	19.63	19.36	19.53	182,646	+0.00(+0.00%)
Jan 19, 2018	19.31	19.59	19.25	19.53	134,850	+0.16(+0.83%)
Jan 18, 2018	19.47	19.57	19.10	19.37	319,147	-0.19(-0.97%)
Jan 17, 2018	19.48	19.62	19.40	19.56	159,382	+0.09(+0.46%)
Jan 16, 2018	19.69	19.94	19.46	19.47	188,912	-0.16(-0.82%)
Jan 12, 2018		19.63	19.63	19.63	0	+0.07(+0.36%)
Jan 11, 2018	19.43	19.64	19.29	19.56	227,444	+0.14(+0.72%)
Jan 10, 2018		19.67		19.42	236,160	-0.18(-0.92%)
Jan 09, 2018	19.76	19.78	19.52	19.60	208,992	-0.12(-0.61%)
Jan 08, 2018	19.73	19.82	19.59	19.72	256,244	-0.01(-0.05%)
Jan 05, 2018	19.73	19.82	19.60	19.73	180,600	+0.07(+0.36%)
Jan 04, 2018	20.20	20.23	19.66	19.66	227,372	-0.47(-2.33%)
Jan 03, 2018	20.26	20.51	20.06	20.13	154,093	-0.20(-0.98%)
Jan 02, 2018	20.39	20.50	20.26	20.33	142,077	-0.06(-0.29%)
Dec 29, 2017		20.39	20.39	20.39	0	-0.19(-0.92%)
Dec 28, 2017	20.47	20.61	20.20	20.58	154,795	+0.15(+0.73%)
Dec 27, 2017	20.52	20.55	20.31	20.43	120,597	-0.02(-0.10%)
Dec 26, 2017	20.30	20.47	20.26	20.45	126,608	+0.17(+0.84%)
Dec 22, 2017	20.25	20.39	20.15	20.28	115,172	+0.18(+0.90%)
Dec 21, 2017	19.99	20.16	19.97	20.10	146,004	+0.11(+0.55%)
Dec 20, 2017	20.03	20.20	19.94	19.99	343,666	-0.04(-0.20%)
Dec 19, 2017	20.53	20.71	19.96	20.03	248,416	-0.49(-2.39%)
Dec 18, 2017	19.96	20.52	19.92	20.52	307,176	+0.65(+3.27%)
Dec 15, 2017	19.65	19.98	19.65	19.87	463,037	+0.29(+1.48%)
Dec 14, 2017	19.55	19.69	19.43	19.58	264,870	-0.09(-0.46%)
Dec 13, 2017	19.45	19.74	19.45	19.67	170,690	+0.16(+0.82%)
Dec 12, 2017	19.63	19.71	19.48	19.51	190,477	-0.06(-0.31%)
Dec 11, 2017	19.81	19.82	19.43	19.57	190,947	-0.28(-1.41%)
Dec 08, 2017	19.91	20.01	19.83	19.85	196,105	+0.00(+0.00%)
Dec 07, 2017	19.57	19.86	19.51		191,021	+0.00(+0.00%)
Dec 06, 2017	19.59	19.62	19.41	19.57	177,291	+0.00(+0.00%)
Dec 05, 2017	19.84	19.88	19.54	19.57	152,034	-0.35(-1.76%)
Dec 04, 2017	19.89	19.89	19.73	19.92	172,273	+0.10(+0.50%)

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.