Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	16.36	16.39	16.12	16.14	234,215	-0.32(-1.94%)
Feb 27, 2018	16.78	16.80	16.42	16.46	264,297	-0.54(-3.15%)
Feb 26, 2018	17.03	17.53	16.92	17.00	207,694	+0.19(+1.13%)
Feb 23, 2018	16.75	16.86	16.66	16.81	1,201,697	+0.25(+1.54%)
Feb 22, 2018	16.54	16.60	16.50	16.55	508,301	+0.04(+0.27%)
Feb 21, 2018	16.68	16.72	16.51	16.51	1,153,568	-0.25(-1.49%)
Feb 20, 2018	16.89	17.03	16.60	16.76	1,703,317	-2.04(-10.85%)
Feb 16, 2018		18.80	18.80	18.80	0	-0.79(-4.01%)
Feb 15, 2018	19.07	19.70	18.95	19.59	166,830	+0.39(+2.01%)
Feb 14, 2018	18.73	19.37	18.52	19.20	210,168	+0.14(+0.76%)
Feb 13, 2018	18.60	19.20	18.60	19.05	216,430	+0.05(+0.25%)
Feb 12, 2018	18.83	19.15	18.57	19.01	188,642	+0.21(+1.10%)
Feb 09, 2018	18.32	19.00	18.32	18.80	393,371	+0.16(+0.86%)
Feb 08, 2018	20.00	20.00	18.25	18.64	1,086,450	-0.71(-3.67%)
Feb 07, 2018	18.59	18.62	18.59	19.35	569,702	+0.75(+4.03%)
Feb 06, 2018	18.95	19.60	18.40	18.60	480,034	-1.30(-6.53%)
Feb 05, 2018	19.84	20.35	19.70	19.90	295,854	-0.70(-3.37%)
Feb 02, 2018	20.03	20.87	20.00	20.59	394,763	-0.30(-1.41%)
Feb 01, 2018	19.92	21.25	19.92	20.89	537,535	+0.33(+1.61%)
Jan 31, 2018	20.07	20.99	19.99	20.56	223,356	-0.92(-4.28%)
Jan 30, 2018	20.09	21.79	20.09	21.48	218,770	+0.88(+4.27%)
Jan 29, 2018	19.48	20.75	19.48	20.60	185,751	+1.03(+5.24%)
Jan 26, 2018	19.90	20.09	19.46	19.57	274,270	-0.53(-2.61%)
Jan 25, 2018	20.34	20.58	19.90	20.10	228,820	-0.39(-1.90%)
Jan 24, 2018	20.25	20.60	20.20	20.49	283,207	+0.48(+2.40%)
Jan 23, 2018	20.05	20.66	19.90	20.01	311,891	+0.15(+0.76%)
Jan 22, 2018	19.54	20.48	19.49	19.86	369,737	+0.32(+1.64%)
Jan 19, 2018	19.39	19.56	19.35	19.54	155,426	+0.30(+1.56%)
Jan 18, 2018	19.10	19.29	19.07	19.24	260,684	+0.01(+0.05%)
Jan 17, 2018	19.08	19.32	19.05	19.23	958,780	+0.24(+1.26%)
Jan 16, 2018	18.86	19.07	18.85	18.99	321,858	-0.06(-0.31%)
Jan 12, 2018		19.05	19.05	19.05	0	+0.30(+1.60%)
Jan 11, 2018	18.55	18.78	18.55	18.75	411,444	+0.07(+0.37%)
Jan 10, 2018	18.65	18.74	18.35	18.68	902,979	-0.22(-1.16%)
Jan 09, 2018	18.75	18.98	18.75	18.90	1,534,702	+0.05(+0.29%)
Jan 08, 2018	18.66	18.87	18.66	18.84	374,848	+0.02(+0.08%)
Jan 05, 2018	18.66	18.93	18.64	18.83	954,292	+0.36(+1.95%)
Jan 04, 2018	18.46	18.50	18.38	18.47	399,007	-0.14(-0.78%)
Jan 03, 2018	18.72	18.74	18.55	18.61	332,021	-0.26(-1.35%)
Jan 02, 2018	18.75	18.90	18.74	18.87	2,243,253	-0.14(-0.74%)
Dec 29, 2017		19.01	19.01	19.01	0	+0.29(+1.55%)
Dec 28, 2017	18.61	18.72	18.61	18.72	290,590	+0.12(+0.65%)
Dec 27, 2017	18.53	18.68	18.52	18.60	1,400,948	+0.02(+0.11%)
Dec 26, 2017	18.60	18.85	18.58	18.58	588,615	-0.07(-0.38%)
Dec 22, 2017	18.32	18.72	18.25	18.65	2,204,736	+0.38(+2.11%)
Dec 21, 2017	18.13	18.35	18.09	18.27	5,286,809	+0.32(+1.81%)
Dec 20, 2017	18.10	18.14	17.89	17.94	2,113,187	-0.17(-0.97%)
Dec 19, 2017	17.99	18.17	17.99	18.11	1,842,112	-0.02(-0.08%)
Dec 18, 2017	18.12	18.18	18.09	18.13	530,542	+0.06(+0.36%)
Dec 15, 2017	18.03	18.12	17.96	18.07	229,815	-0.12(-0.65%)
Dec 14, 2017	18.08	18.19	18.05	18.18	349,085	+0.01(+0.07%)
Dec 13, 2017	18.07	18.23	18.07	18.17	218,924	+0.11(+0.61%)
Dec 12, 2017	18.11	18.15	18.02	18.06	193,992	-0.05(-0.28%)
Dec 11, 2017	17.97	18.14	17.95	18.11	379,333	+0.02(+0.11%)
Dec 08, 2017	18.09	18.09	17.98	18.09	268,919	+0.31(+1.74%)
Dec 07, 2017	17.87	17.87	17.72	17.78	848,547	+0.21(+1.20%)
Dec 06, 2017	17.58	17.69	17.55	17.57	332,111	+0.25(+1.44%)
Dec 05, 2017	17.27	17.41	17.27	17.32	334,367	+0.11(+0.64%)
Dec 04, 2017		17.36	17.17	17.21	512,136	-0.14(-0.84%)

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.