Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	18.01	18.01	17.78	17.79	19,189	-0.10(-0.59%)
Feb 27, 2018	18.19	18.19	17.83	17.90	46,829	-0.54(-2.95%)
Feb 26, 2018	18.39	18.53	18.35	18.44	43,925	+0.13(+0.73%)
Feb 23, 2018	18.21	18.38	18.08	18.31	20,478	+0.10(+0.52%)
Feb 22, 2018			18.20	18.21	18,435	-0.25(-1.34%)
Feb 21, 2018	18.65	18.98	18.44	18.46	30,519	-0.10(-0.55%)
Feb 20, 2018	18.82	18.89	18.56	18.56	26,207	-0.57(-2.96%)
Feb 16, 2018		19.13	19.13	19.13	0	-0.57(-2.89%)
Feb 15, 2018	19.79	19.79	19.38	19.70	22,523	+0.01(+0.04%)
Feb 14, 2018	18.75	19.83	18.68	19.69	65,206	+1.03(+5.52%)
Feb 13, 2018	18.70	18.80	18.55	18.66	34,557	-0.10(-0.51%)
Feb 12, 2018	18.22	18.86	18.20	18.76	59,334	+0.75(+4.18%)
Feb 09, 2018	18.38	18.44	17.55	18.00	70,531	-0.44(-2.38%)
Feb 08, 2018	18.49	18.68	18.39	18.44	44,379	-0.06(-0.33%)
Feb 07, 2018	18.79	18.82	18.50	18.50	24,201	-0.37(-1.94%)
Feb 06, 2018	19.20	19.20	18.82	18.87	120,424	-0.55(-2.84%)
Feb 05, 2018	19.66	19.66	19.20	19.42	56,972	-0.24(-1.21%)
Feb 02, 2018	20.25	20.25	19.63	19.66	124,508	-0.80(-3.91%)
Feb 01, 2018	20.26	20.46	20.22	20.46	11,910	+0.02(+0.12%)
Jan 31, 2018	20.37	20.50	19.98	20.44	45,006	+0.20(+0.97%)
Jan 30, 2018	20.49	20.56	20.12	20.24	123,001	-0.14(-0.70%)
Jan 29, 2018	20.92	20.92	20.35	20.39	72,807	-0.62(-2.95%)
Jan 26, 2018	20.96	21.09	20.91	21.01	21,382	+0.11(+0.55%)
Jan 25, 2018	21.46	21.48	20.81	20.89	97,302	-0.48(-2.23%)
Jan 24, 2018	21.16	21.48	21.16	21.37	107,988	+0.60(+2.89%)
Jan 23, 2018	20.25	20.81	20.11	20.77	23,864	+0.40(+1.97%)
Jan 22, 2018	20.42	20.47	20.24	20.37	27,940	+0.09(+0.42%)
Jan 19, 2018	20.44	20.47	20.28	20.28	34,990	+0.04(+0.18%)
Jan 18, 2018	20.58	20.62	20.22	20.24	19,491	-0.36(-1.75%)
Jan 17, 2018	20.84	21.09	20.60	20.60	51,190	-0.34(-1.64%)
Jan 16, 2018	20.67	20.98	20.60	20.95	71,886	+0.41(+2.00%)
Jan 12, 2018		20.54	20.54	20.54	0	+0.49(+2.42%)
Jan 11, 2018	20.07	20.11	20.00	20.05	28,025	+0.11(+0.57%)
Jan 10, 2018				19.94	22,819	+0.15(+0.77%)
Jan 09, 2018	19.82	19.89	19.56	19.79	43,114	-0.13(-0.66%)
Jan 08, 2018	20.12	20.17	19.89	19.92	28,338	-0.19(-0.96%)
Jan 05, 2018	20.11	20.21	20.01	20.11	49,783	-0.12(-0.61%)
Jan 04, 2018	20.18	20.23	19.97	20.23	97,270	+0.13(+0.66%)
Jan 03, 2018	20.27	20.27	19.79	20.10	136,236	-0.18(-0.89%)
Jan 02, 2018	20.00	20.30	19.96	20.28	36,228	+0.54(+2.75%)
Dec 29, 2017		19.74	19.74	19.74	0	+0.05(+0.26%)
Dec 28, 2017	19.78	19.78	19.52	19.69	32,990	-0.01(-0.04%)
Dec 27, 2017	19.91	19.91	19.65	19.69	17,053	-0.08(-0.41%)
Dec 26, 2017	19.57	19.89	19.56	19.78	21,733	+0.30(+1.57%)
Dec 22, 2017	19.37	19.53	19.35	19.47	20,524	+0.19(+0.99%)
Dec 21, 2017	19.24	19.39	19.19	19.28	22,200	-0.10(-0.54%)
Dec 20, 2017	19.15	19.43	19.12	19.39	40,176	+0.31(+1.65%)
Dec 19, 2017	19.01	19.08	18.92	19.07	788,417	+0.01(+0.05%)
Dec 18, 2017	18.94	19.12	18.94	19.06	30,711	+0.32(+1.73%)
Dec 15, 2017	18.73	18.92	18.72	18.74	28,243	-0.03(-0.16%)
Dec 14, 2017	18.79	18.85	18.56	18.77	23,657	-0.04(-0.19%)
Dec 13, 2017	18.11	18.88	18.11	18.80	21,028	+0.70(+3.89%)
Dec 12, 2017	18.04	18.14	17.88	18.10	37,049	-0.10(-0.52%)
Dec 11, 2017	18.26	18.42	18.13	18.19	28,590	-0.06(-0.31%)
Dec 08, 2017	18.11	18.30	18.11	18.25	23,850	+0.12(+0.68%)
Dec 07, 2017	17.84	18.16	17.84	18.13	48,353	+0.00(+0.00%)
Dec 06, 2017	18.25	18.33	18.08	18.13	21,728	-0.29(-1.55%)
Dec 05, 2017	18.58	18.58	18.29	18.41	48,145	-0.30(-1.63%)
Dec 04, 2017	18.78	18.78	18.61	18.72	42,165	-0.22(-1.16%)

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.