Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	19.32	19.48	19.04	19.13	39,026	-0.15(-0.79%)
Feb 27, 2018	19.53	19.70	19.27	19.28	21,549	-0.32(-1.65%)
Feb 26, 2018	19.44	19.63	19.34	19.60	9,742	+0.14(+0.70%)
Feb 23, 2018	19.33	19.53	19.04	19.47	12,096	+0.15(+0.79%)
Feb 22, 2018	19.49	19.50	19.11	19.32	50,076	+0.03(+0.18%)
Feb 21, 2018	19.10	19.52	19.02	19.28	28,251	+0.17(+0.89%)
Feb 20, 2018	18.75	19.19	18.56	19.11	23,478	+0.24(+1.26%)
Feb 16, 2018		18.87	18.87	18.87	0	+0.42(+2.30%)
Feb 15, 2018	18.42	18.55	18.42	18.45	8,008	+0.13(+0.69%)
Feb 14, 2018	18.31	18.54	18.17	18.32	14,950	-0.11(-0.60%)
Feb 13, 2018	18.17	18.45	17.92	18.43	18,944	+0.23(+1.26%)
Feb 12, 2018	17.97	18.30	17.60	18.20	23,802	+0.27(+1.52%)
Feb 09, 2018	17.96	18.25	17.55	17.93	62,433	+0.34(+1.93%)
Feb 08, 2018	18.37	18.53	17.59	17.59	20,070	-0.71(-3.90%)
Feb 07, 2018	18.35	18.35	18.14	18.31	22,162	-0.01(-0.05%)
Feb 06, 2018	18.48	19.00	18.06	18.31	23,503	-0.62(-3.27%)
Feb 05, 2018	18.51	19.16	18.46	18.93	15,729	+0.14(+0.77%)
Feb 02, 2018	19.19	19.38	18.78	18.79	15,464	-0.54(-2.81%)
Feb 01, 2018	18.84	19.33	18.45	19.33	36,296	+0.54(+2.89%)
Jan 31, 2018	19.17	19.28	18.71	18.79	20,322	-0.29(-1.51%)
Jan 30, 2018	18.76	19.10	18.76	19.08	32,497	+0.36(+1.90%)
Jan 29, 2018	18.42	18.84	18.42	18.72	21,216	+0.18(+0.96%)
Jan 26, 2018	19.38	19.38	18.25	18.54	31,546	-0.08(-0.46%)
Jan 25, 2018	18.75	18.75	18.31	18.63	32,636	-0.15(-0.81%)
Jan 24, 2018	19.36	19.43	18.73	18.78	15,597	-0.54(-2.77%)
Jan 23, 2018	19.05	19.32	18.70	19.32	14,308	+0.24(+1.25%)
Jan 22, 2018	19.27	19.40	18.82	19.08	15,826	-0.25(-1.32%)
Jan 19, 2018	18.88	19.49	18.62	19.33	61,058	+0.38(+2.01%)
Jan 18, 2018	19.03	19.25	18.72	18.95	6,550	-0.13(-0.67%)
Jan 17, 2018	18.80	19.18	18.73	19.08	23,103	+0.35(+1.85%)
Jan 16, 2018	18.96	19.11	18.68	18.73	17,123	-0.16(-0.85%)
Jan 12, 2018		18.89	18.89	18.89	0	-0.12(-0.62%)
Jan 11, 2018	18.70	19.11	18.29	19.01	21,841	+0.36(+1.91%)
Jan 10, 2018	18.65	18.79	18.46	18.66	17,119	+0.00(+0.00%)
Jan 09, 2018	18.68	18.93	18.62	18.66	11,288	-0.03(-0.18%)
Jan 08, 2018	18.66	18.71	18.50	18.69	8,572	-0.06(-0.32%)
Jan 05, 2018	18.66	19.02	18.49	18.75	22,367	+0.12(+0.64%)
Jan 04, 2018	18.66	18.73	18.38	18.63	23,635	-0.02(-0.09%)
Jan 03, 2018	18.53	18.87	18.33	18.65	32,377	+0.08(+0.46%)
Jan 02, 2018	18.62	18.62	18.30	18.56	47,558	-0.06(-0.32%)
Dec 29, 2017		18.62	18.62	18.62	0	-0.06(-0.32%)
Dec 28, 2017	18.19	18.74	18.19	18.68	38,858	+0.53(+2.94%)
Dec 27, 2017	18.27	18.31	18.09	18.15	18,990	-0.16(-0.88%)
Dec 26, 2017	18.54	18.61	18.21	18.31	16,641	-0.28(-1.50%)
Dec 22, 2017	18.68	18.82	18.59	18.59	14,370	-0.24(-1.26%)
Dec 21, 2017	18.90	19.21	18.73	18.83	34,424	-0.08(-0.40%)
Dec 20, 2017	19.10	19.10	18.69	18.90	11,265	-0.02(-0.09%)
Dec 19, 2017	18.83	19.41	18.52	18.92	58,967	+0.15(+0.81%)
Dec 18, 2017	18.32	18.83	18.29	18.77	53,388	+0.57(+3.12%)
Dec 15, 2017	18.20	18.62	17.45	18.20	130,840	-0.25(-1.38%)
Dec 14, 2017	18.79	19.18	18.39	18.45	52,648	-0.30(-1.58%)
Dec 13, 2017	18.80	19.04	18.55	18.75	57,718	-0.02(-0.09%)
Dec 12, 2017	18.81	19.29	18.66	18.77	51,696	+0.04(+0.23%)
Dec 11, 2017	18.85	19.05	18.69	18.72	32,096	-0.01(-0.04%)
Dec 08, 2017	19.01	19.01	18.66	18.73	32,334	-0.41(-2.12%)
Dec 07, 2017	19.20	19.47	18.83	19.14	30,170	-0.03(-0.13%)
Dec 06, 2017	18.71	19.55	18.71	19.16	67,275	-0.45(-2.29%)
Dec 05, 2017	19.54	19.87	19.44	19.61	31,751	+0.14(+0.70%)
Dec 04, 2017	19.14	19.64	19.14	19.48	29,162	+0.52(+2.72%)

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.