Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	19.29	19.48	19.06	19.06	16,345,201	-0.11(-0.55%)
Feb 27, 2018	19.05	19.42	18.96	19.17	18,527,198	+0.05(+0.26%)
Feb 26, 2018	18.38	19.19	18.38	19.12	26,247,426	+1.08(+6.01%)
Feb 23, 2018	18.54	18.92	17.93	18.04	27,359,278	+0.60(+3.46%)
Feb 22, 2018				17.43	13,128,735	+0.18(+1.04%)
Feb 21, 2018	17.48	17.71	17.25	17.25	9,153,329	-0.18(-1.03%)
Feb 20, 2018	17.33	17.53	17.30	17.43	9,920,956	-0.01(-0.05%)
Feb 16, 2018		17.44	17.44	17.44	0	-0.04(-0.23%)
Feb 15, 2018		17.55	17.14	17.48	9,697,080	+0.13(+0.75%)
Feb 14, 2018	16.66	17.40	16.58	17.35	14,880,156	+0.58(+3.45%)
Feb 13, 2018	16.54	16.84	16.54	16.77	14,293,233	+0.14(+0.83%)
Feb 12, 2018	16.54	16.81	16.41	16.63	15,347,400	+0.24(+1.49%)
Feb 09, 2018	16.47	16.55	15.74	16.39	16,216,750	+0.15(+0.95%)
Feb 08, 2018	17.33	17.39	16.23	16.23	20,380,320	-1.05(-6.08%)
Feb 07, 2018	17.41	17.54	17.15	17.29	14,490,013	-0.18(-1.03%)
Feb 06, 2018	16.83	17.51	16.31	17.47	24,870,144	-0.11(-0.60%)
Feb 05, 2018	18.19	18.34	17.38	17.57	16,234,428	-0.75(-4.09%)
Feb 02, 2018	18.81	18.90	18.31	18.32	11,243,311	-0.67(-3.52%)
Feb 01, 2018	18.92	19.12	18.86	18.99	8,978,841	-0.02(-0.09%)
Jan 31, 2018	19.20	19.35	18.98	19.01	16,815,292	-0.10(-0.51%)
Jan 30, 2018	19.27	19.36	19.24	19.10	9,780,656	-0.30(-1.55%)
Jan 29, 2018	19.64	19.64	19.32	19.40	8,633,880	-0.08(-0.42%)
Jan 26, 2018	19.18	19.49	19.18	19.49	9,955,133	+0.48(+2.53%)
Jan 25, 2018	19.37	19.43	18.99	19.01	8,925,017	-0.28(-1.44%)
Jan 24, 2018	19.47	19.56	19.18	19.28	8,271,564	-0.12(-0.63%)
Jan 23, 2018	19.10	19.45	19.04	19.40	9,218,177	-0.03(-0.17%)
Jan 22, 2018	19.30	19.53	19.18	19.44	11,228,172	+0.12(+0.63%)
Jan 19, 2018	19.10	19.39	19.09	19.32	14,173,827	+0.33(+1.76%)
Jan 18, 2018	19.10	19.21	18.95	18.98	15,064,417	-0.14(-0.72%)
Jan 17, 2018	18.50	19.14	18.47	19.12	13,682,927	+0.47(+2.54%)
Jan 16, 2018	18.79	18.83	18.54	18.65	11,425,502	-0.03(-0.17%)
Jan 12, 2018		18.68	18.68	18.68	0	+0.42(+2.28%)
Jan 11, 2018	17.99	18.27	17.98	18.26	10,253,435	+0.29(+1.63%)
Jan 10, 2018				17.97	10,360,095	+0.20(+1.10%)
Jan 09, 2018	17.76	17.89	17.70	17.77	9,643,719	-0.02(-0.14%)
Jan 08, 2018	17.75	17.83	17.60	17.80	7,079,347	+0.07(+0.41%)
Jan 05, 2018	17.61	17.74	17.35	17.73	8,283,274	+0.18(+1.02%)
Jan 04, 2018	17.44	17.64	17.38	17.55	9,391,423	+0.13(+0.75%)
Jan 03, 2018	17.37	17.52	17.31	17.42	7,310,055	+0.04(+0.23%)
Jan 02, 2018	17.26	17.38	17.11	17.38	7,923,247	+0.25(+1.48%)
Dec 29, 2017		17.12	17.12	17.12	0	-0.11(-0.66%)
Dec 28, 2017	17.29	17.36	17.17	17.24	6,397,825	-0.10(-0.56%)
Dec 27, 2017	17.24	17.35	17.20	17.33	9,331,886	+0.03(+0.19%)
Dec 26, 2017	17.22	17.36	17.22	17.30	3,699,232	-0.02(-0.14%)
Dec 22, 2017	17.32	17.39	17.23	17.33	5,030,745	+0.01(+0.05%)
Dec 21, 2017	17.53	17.58	17.30	17.32	10,727,117	-0.17(-0.98%)
Dec 20, 2017	17.52	17.60	17.35	17.49	9,015,338	+0.03(+0.19%)
Dec 19, 2017	17.42	17.62	17.31	17.46	11,991,739	+0.11(+0.61%)
Dec 18, 2017	17.11	17.39	17.11	17.35	14,915,050	+0.30(+1.77%)
Dec 15, 2017	17.02	17.11	16.84	17.05	23,341,604	+0.15(+0.87%)
Dec 14, 2017	16.97	17.03	16.89	16.90	10,013,687	-0.09(-0.53%)
Dec 13, 2017	17.07	17.10	17.00	16.99	11,235,368	-0.11(-0.62%)
Dec 12, 2017	17.10	17.28	17.01	17.10	8,803,627	-0.15(-0.85%)
Dec 11, 2017	16.98	17.29	16.95	17.25	9,547,889	+0.19(+1.09%)
Dec 08, 2017	17.04	17.10	16.89	17.06	17,071,474	+0.08(+0.48%)
Dec 07, 2017	17.04	17.12	16.94	16.98	10,437,703	-0.04(-0.24%)
Dec 06, 2017	17.07	17.12	16.91	17.02	12,390,581	-0.04(-0.24%)
Dec 05, 2017	17.15	17.21	17.02	17.06	11,374,195	-0.01(-0.05%)
Dec 04, 2017	17.38	17.50	17.04	17.07	16,026,058	-0.27(-1.54%)

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.