Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	17.41	17.60	17.19	17.44	3,162,063	-0.03(-0.16%)
Feb 27, 2018	17.73	17.79	17.26	17.47	2,454,818	-0.45(-2.50%)
Feb 26, 2018	17.97	18.10	17.81	17.92	1,704,449	+0.05(+0.26%)
Feb 23, 2018	17.69	17.89	17.57	17.87	1,553,699	+0.17(+0.98%)
Feb 22, 2018			17.63	17.70	1,872,401	-0.08(-0.46%)
Feb 21, 2018	17.80	18.19	17.75	17.78	2,112,283	+0.10(+0.57%)
Feb 20, 2018	17.67	18.00	17.63	17.68	1,901,563	-0.32(-1.78%)
Feb 16, 2018		18.00	18.00	18.00	0	-0.21(-1.16%)
Feb 15, 2018	18.30	18.45	18.05	18.21	4,178,920	-0.04(-0.20%)
Feb 14, 2018	17.55	18.33	17.52	18.24	4,968,843	+0.45(+2.52%)
Feb 13, 2018	17.97	18.02	17.65	17.80	2,414,134	-0.17(-0.97%)
Feb 12, 2018	17.48	18.07	17.45	17.97	3,817,011	+0.59(+3.36%)
Feb 09, 2018	18.05	18.10	17.07	17.38	10,414,602	-0.76(-4.18%)
Feb 08, 2018	18.20	18.40	17.99	18.14	7,947,036	-0.01(-0.05%)
Feb 07, 2018	18.60	18.75	17.34	18.15	5,384,936	-0.59(-3.12%)
Feb 06, 2018	19.09	19.18	18.70	18.74	4,883,675	-0.61(-3.16%)
Feb 05, 2018	19.29	19.50	19.25	19.35	3,231,718	+0.04(+0.19%)
Feb 02, 2018	19.51	19.57	19.25	19.31	3,736,456	-0.47(-2.36%)
Feb 01, 2018	19.60	19.84	19.52	19.78	2,195,983	+0.05(+0.23%)
Jan 31, 2018	19.74	19.86	19.39	19.73	2,778,419	+0.13(+0.65%)
Jan 30, 2018	19.76	19.88	19.54	19.61	2,097,261	-0.06(-0.33%)
Jan 29, 2018	20.11	20.18	19.65	19.67	2,389,962	-0.58(-2.89%)
Jan 26, 2018	20.25	20.31	20.11	20.25	1,380,266	+0.16(+0.77%)
Jan 25, 2018	20.52	20.56	19.98	20.10	2,807,724	-0.30(-1.48%)
Jan 24, 2018	20.45	20.77	20.32	20.40	3,141,998	+0.25(+1.22%)
Jan 23, 2018	19.65	20.20	19.57	20.15	3,182,578	+0.32(+1.61%)
Jan 22, 2018	20.13	20.14	19.75	19.83	2,049,858	-0.29(-1.45%)
Jan 19, 2018	20.16	20.37	20.08	20.13	2,249,341	+0.07(+0.36%)
Jan 18, 2018	20.13	20.24	19.96	20.05	1,749,189	-0.04(-0.18%)
Jan 17, 2018	20.22	20.40	20.04	20.09	2,005,753	-0.23(-1.12%)
Jan 16, 2018	20.11	20.46	19.86	20.32	3,608,718	+0.30(+1.51%)
Jan 12, 2018		20.02	20.02	20.02	0	+0.70(+3.64%)
Jan 11, 2018	19.29	19.38	19.22	19.31	1,758,055	+0.08(+0.43%)
Jan 10, 2018		19.44	19.19	19.23	2,742,136	-0.01(-0.05%)
Jan 09, 2018	19.50	19.51	19.08	19.24	3,701,214	-0.53(-2.68%)
Jan 08, 2018	19.95	20.06	19.60	19.77	3,345,581	-0.29(-1.46%)
Jan 05, 2018	20.31	20.47	19.94	20.06	2,408,195	-0.28(-1.39%)
Jan 04, 2018	20.26	20.39	20.10	20.35	2,220,277	+0.10(+0.50%)
Jan 03, 2018	20.39	20.44	19.96	20.25	3,172,079	-0.14(-0.67%)
Jan 02, 2018	20.32	20.57	20.23	20.38	2,098,945	+0.16(+0.77%)
Dec 29, 2017		20.23	20.23	20.23	0	+0.00(+0.00%)
Dec 28, 2017	20.29	20.37	19.95	20.23	1,711,416	-0.01(-0.04%)
Dec 27, 2017	20.30	20.35	20.15	20.24	1,563,517	-0.04(-0.18%)
Dec 26, 2017	20.17	20.38	20.09	20.27	1,374,030	+0.14(+0.68%)
Dec 22, 2017	20.08	20.19	20.01	20.14	1,255,007	+0.02(+0.09%)
Dec 21, 2017	20.20	20.27	19.99	20.12	1,437,497	-0.07(-0.36%)
Dec 20, 2017	20.05	20.30	19.94	20.19	1,889,727	+0.26(+1.28%)
Dec 19, 2017	19.82	20.06	19.68	19.94	1,630,578	+0.05(+0.23%)
Dec 18, 2017	19.83	20.00	19.77	19.89	1,748,332	+0.19(+0.97%)
Dec 15, 2017	19.74	19.95	19.64	19.70	5,010,325	+0.05(+0.28%)
Dec 14, 2017	19.70	19.78	19.37	19.64	2,146,176	-0.11(-0.56%)
Dec 13, 2017	19.08	19.83	19.03	19.75	3,217,490	+0.67(+3.50%)
Dec 12, 2017	19.46	19.46	18.93	19.09	1,955,082	-0.34(-1.74%)
Dec 11, 2017	19.10	19.80	19.10	19.42	2,776,899	+0.24(+1.24%)
Dec 08, 2017	19.17	19.41	18.97	19.19	1,800,409	+0.08(+0.43%)
Dec 07, 2017	18.88	19.44	18.83	19.10	3,900,917	+0.02(+0.10%)
Dec 06, 2017	19.05	19.25	18.91	19.09	2,960,628	-0.06(-0.33%)
Dec 05, 2017	18.99	19.24	18.87	19.15	2,480,597	-0.01(-0.05%)
Dec 04, 2017	18.98	19.22	18.81	19.16	2,597,563	-0.02(-0.09%)

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.