Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	19.93	19.93	18.35	18.46	415,253	-1.15(-5.87%)
Feb 27, 2018	19.94	20.09	19.43	19.61	185,012	-0.26(-1.33%)
Feb 26, 2018	19.84	20.16	19.49	19.87	262,071	+0.16(+0.82%)
Feb 23, 2018	19.44	19.85	19.42	19.71	60,133	+0.21(+1.06%)
Feb 22, 2018	19.59	19.99	19.42	19.50	94,234	-0.04(-0.20%)
Feb 21, 2018	19.46	20.01	19.26	19.54	54,283	+0.19(+1.00%)
Feb 20, 2018	19.77	19.88	19.28	19.35	70,046	-0.49(-2.47%)
Feb 16, 2018		19.84	19.84	19.84	0	-0.03(-0.16%)
Feb 15, 2018	19.61	19.91	19.51	19.87	65,043	+0.28(+1.45%)
Feb 14, 2018	18.62	19.72	18.62	19.59	81,286	+0.83(+4.44%)
Feb 13, 2018	19.20	19.30	18.75	18.75	76,138	-0.56(-2.91%)
Feb 12, 2018	19.11	19.64	18.76	19.32	138,432	+0.27(+1.43%)
Feb 09, 2018	18.69	19.20	18.11	19.04	191,990	+0.59(+3.18%)
Feb 08, 2018	18.91	19.14	18.36	18.46	253,353	-0.54(-2.86%)
Feb 07, 2018	18.77	19.33	18.62	19.00	165,335	+0.18(+0.96%)
Feb 06, 2018	18.12	19.26	18.09	18.82	139,634	-0.02(-0.10%)
Feb 05, 2018	19.14	19.17	18.57	18.84	129,225	-0.62(-3.19%)
Feb 02, 2018	19.55	19.85	19.06	19.46	116,957	-0.23(-1.18%)
Feb 01, 2018	19.88	19.97	19.50	19.69	70,127	-0.37(-1.84%)
Jan 31, 2018	20.29	20.43	19.90	20.06	72,977	-0.06(-0.32%)
Jan 30, 2018	20.03	20.24	19.81	20.12	137,988	-0.20(-0.99%)
Jan 29, 2018	21.07	21.07	19.74	20.32	258,158	-0.79(-3.76%)
Jan 26, 2018	20.43	21.13	20.26	21.12	200,485	+0.85(+4.21%)
Jan 25, 2018	20.14	20.28	19.89	20.26	83,684	+0.31(+1.55%)
Jan 24, 2018	20.54	20.56	19.69	19.95	110,595	-0.50(-2.46%)
Jan 23, 2018	20.32	20.62	20.03	20.46	138,259	+0.20(+0.99%)
Jan 22, 2018	19.98	20.69	19.62	20.26	157,471	+0.28(+1.39%)
Jan 19, 2018	20.03	20.25	19.81	19.98	126,564	-0.01(-0.07%)
Jan 18, 2018	20.28	20.35	19.86	19.99	111,556	-0.29(-1.43%)
Jan 17, 2018	19.72	20.31	19.55	20.28	182,666	+0.67(+3.43%)
Jan 16, 2018	20.06	20.19	19.44	19.61	227,605	-0.41(-2.06%)
Jan 12, 2018		20.03	20.03	20.03	0	+0.16(+0.81%)
Jan 11, 2018	20.03	20.14	19.83	19.86	208,951	-0.16(-0.81%)
Jan 10, 2018			19.88	20.03	158,677	-0.22(-1.08%)
Jan 09, 2018	20.35	20.41	19.95	20.25	159,891	-0.08(-0.38%)
Jan 08, 2018	20.34	20.43	19.24	20.32	241,278	-0.04(-0.19%)
Jan 05, 2018	20.95	21.00	19.96	20.36	182,369	-0.50(-2.41%)
Jan 04, 2018	21.48	21.71	20.52	20.87	230,916	-0.47(-2.18%)
Jan 03, 2018	21.23	21.47	20.82	21.33	331,556	+0.20(+0.94%)
Jan 02, 2018	20.84	21.09	20.73	21.13	256,220	+0.57(+2.79%)
Dec 29, 2017		20.56	20.56	20.56	0	-0.64(-3.03%)
Dec 28, 2017	21.16	21.41	20.30	21.20	213,579	+0.22(+1.03%)
Dec 27, 2017	19.86	21.10	19.50	20.98	344,391	+1.54(+7.91%)
Dec 26, 2017	19.28	19.58	19.10	19.45	53,762	+0.01(+0.06%)
Dec 22, 2017	19.32	19.51	18.99	19.43	39,731	-0.11(-0.54%)
Dec 21, 2017	19.56	19.70	19.14	19.54	80,271	-0.01(-0.03%)
Dec 20, 2017	18.84	19.69	18.84	19.55	67,346	+0.48(+2.50%)
Dec 19, 2017	19.43	19.46	18.88	19.07	80,568	-0.28(-1.44%)
Dec 18, 2017	19.06	19.40	19.06	19.35	111,155	+0.51(+2.72%)
Dec 15, 2017	18.39	19.03	18.38	18.83	240,406	+0.47(+2.56%)
Dec 14, 2017	18.47	18.91	18.23	18.36	107,894	-0.01(-0.07%)
Dec 13, 2017	18.11	18.68	18.11	18.38	127,620	+0.31(+1.71%)
Dec 12, 2017	17.76	18.25	17.43	18.07	133,237	+0.36(+2.02%)
Dec 11, 2017	17.55	17.80	17.46	17.71	118,096	+0.14(+0.81%)
Dec 08, 2017	17.90	17.93	17.46	17.57	55,566	+0.00(+0.00%)
Dec 07, 2017	18.01	18.01	17.41		97,623	+0.00(+0.00%)
Dec 06, 2017	17.67	17.96	17.11	17.68	135,825	-0.14(-0.80%)
Dec 05, 2017	18.26	18.26	17.63	17.83	163,487	-0.39(-2.14%)
Dec 04, 2017	18.98	19.37	18.18	18.22	160,509	-0.43(-2.32%)

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.