Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	16.96	16.96	16.54	16.55	60,625	-0.31(-1.84%)
Feb 27, 2018	16.73	16.87	16.63	16.86	46,572	+0.19(+1.14%)
Feb 26, 2018	16.44	16.78	16.44	16.67	34,562	+0.28(+1.71%)
Feb 23, 2018	16.36	16.55	16.16	16.39	40,523	+0.10(+0.61%)
Feb 22, 2018	16.50	16.56	16.43	16.29	259,678	-0.19(-1.15%)
Feb 21, 2018	16.74	17.00	16.44	16.48	64,490	-0.20(-1.20%)
Feb 20, 2018	17.03	17.04	16.62	16.68	53,117	-0.28(-1.65%)
Feb 16, 2018		16.96	16.96	16.96	0	+0.22(+1.31%)
Feb 15, 2018	16.55	17.10	16.44	16.74	58,344	+0.17(+1.03%)
Feb 14, 2018	16.53	16.57	16.33	16.57	35,086	-0.01(-0.06%)
Feb 13, 2018		16.69	16.24	16.58	69,103	-0.03(-0.18%)
Feb 12, 2018	16.79	17.00	16.61	16.61	40,260	-0.10(-0.60%)
Feb 09, 2018	16.53	16.81	16.00	16.71	95,427	+0.30(+1.83%)
Feb 08, 2018	16.98	17.07	16.41	16.41	51,055	-0.43(-2.55%)
Feb 07, 2018	16.78	17.31	16.78	16.84	103,129	+0.09(+0.54%)
Feb 06, 2018	15.73	17.00	15.66	16.75	159,824	+0.41(+2.51%)
Feb 05, 2018	16.46	16.92	15.83	16.34	150,073	-0.59(-3.48%)
Feb 02, 2018	17.22	17.25	16.54	16.93	144,235	-0.32(-1.86%)
Feb 01, 2018	17.56	17.65	17.24	17.25	35,037	-0.35(-1.99%)
Jan 31, 2018	17.16	17.75	17.16	17.60	83,637	+0.38(+2.21%)
Jan 30, 2018	17.36	17.46	16.82	17.22	99,828	-0.24(-1.37%)
Jan 29, 2018	17.87	18.00	17.45	17.46	83,713	-0.45(-2.51%)
Jan 26, 2018	17.30	18.10	17.11	17.91	165,618	+0.55(+3.17%)
Jan 25, 2018	18.38	18.43	17.12	17.36	304,443	-1.01(-5.50%)
Jan 24, 2018	18.83	18.87	18.35	18.37	125,774	-0.56(-2.96%)
Jan 23, 2018	19.10	19.24	18.88	18.93	66,698	-0.11(-0.58%)
Jan 22, 2018	18.89	19.05	18.76	19.04	84,457	+0.30(+1.60%)
Jan 19, 2018	18.68	18.85	18.51	18.74	27,515	+0.13(+0.70%)
Jan 18, 2018	18.79	18.79	18.41	18.61	56,679	-0.12(-0.64%)
Jan 17, 2018	18.64	18.95	18.64	18.73	59,341	+0.08(+0.43%)
Jan 16, 2018	18.99	18.99	18.52	18.65	66,745	-0.34(-1.79%)
Jan 15, 2018	18.91	19.09	18.68	18.99	68,309	+0.19(+1.01%)
Jan 12, 2018	18.85	18.96	18.66	18.80	88,715	+0.02(+0.11%)
Jan 11, 2018	18.40	18.78	18.26	18.78	57,834	+0.45(+2.45%)
Jan 10, 2018	18.40	18.55	18.21	18.33	70,587	+0.03(+0.16%)
Jan 09, 2018	18.25	18.75	18.22	18.30	74,834	+0.10(+0.55%)
Jan 08, 2018	18.32	18.32	18.07	18.20	106,292	-0.08(-0.44%)
Jan 05, 2018	18.59	18.59	18.06	18.28	66,819	-0.22(-1.19%)
Jan 04, 2018	18.47	18.67	18.45	18.50	45,119	+0.11(+0.60%)
Jan 03, 2018	18.64	18.78	18.37	18.39	91,218	-0.18(-0.97%)
Jan 02, 2018	18.33	18.61	18.33	18.57	95,480	+0.35(+1.92%)
Dec 29, 2017		18.22	18.22	18.22	0	+0.17(+0.94%)
Dec 28, 2017	18.09	18.09	17.72	18.05	119,568	-0.04(-0.22%)
Dec 27, 2017	17.93	18.34	17.93	18.09	65,997	+0.23(+1.29%)
Dec 22, 2017	18.00	18.00	17.82	17.86	28,930	-0.14(-0.78%)
Dec 21, 2017	18.13	18.13	17.90	18.00	70,275	-0.09(-0.50%)
Dec 20, 2017	18.16	18.33	17.97	18.09	82,069	+0.15(+0.84%)
Dec 19, 2017	18.20	18.47	17.85	17.94	70,667	-0.22(-1.21%)
Dec 18, 2017	17.82	18.19	17.78	18.16	210,567	+0.51(+2.89%)
Dec 15, 2017	17.36	17.91	17.35	17.65	103,442	+0.37(+2.14%)
Dec 14, 2017	17.00	17.38	16.97	17.28	95,747	+0.42(+2.49%)
Dec 13, 2017	17.00	17.12	16.71	16.86	73,521	-0.14(-0.82%)
Dec 12, 2017	17.57	17.57	16.88	17.00	133,013	-0.50(-2.86%)
Dec 11, 2017	17.60	17.65	17.41	17.50	75,409	-0.05(-0.28%)
Dec 08, 2017	17.70	17.75	17.41	17.55	94,958	-0.14(-0.79%)
Dec 07, 2017	17.57	17.76	17.29	17.69	95,940	+0.15(+0.86%)
Dec 06, 2017	17.54	17.68	17.35	17.54	75,495	-0.06(-0.34%)
Dec 05, 2017	17.62	17.85	17.49	17.60	178,672	-0.02(-0.11%)
Dec 04, 2017	17.83	17.99	17.55	17.62	134,233	-0.27(-1.51%)

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.