Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	17.74	17.79	17.46	17.46	998,425	-0.28(-1.56%)
Feb 27, 2018	17.95	17.96	17.73	17.74	587,090	-0.20(-1.12%)
Feb 26, 2018	18.03	18.03	17.84	17.94	701,071	-0.02(-0.13%)
Feb 23, 2018	17.76	17.97	17.76	17.96	642,774	+0.23(+1.30%)
Feb 22, 2018	17.82	17.92	17.69	17.73	796,215	-0.04(-0.22%)
Feb 21, 2018	17.96	18.02	17.76	17.77	789,635	-0.17(-0.95%)
Feb 20, 2018	18.01	18.14	17.90	17.94	553,051	-0.15(-0.81%)
Feb 16, 2018		18.09	18.09	18.09	0	-0.02(-0.13%)
Feb 15, 2018	17.97	18.12	17.97	18.11	558,667	+0.19(+1.08%)
Feb 14, 2018	17.88	18.03	17.79	17.92	1,007,856	-0.06(-0.34%)
Feb 13, 2018		18.03		17.98	1,708,778	+0.02(+0.13%)
Feb 12, 2018	17.84	18.03	17.73	17.96	700,604	+0.24(+1.35%)
Feb 09, 2018	17.79	17.83	17.35	17.72	1,158,319	+0.05(+0.31%)
Feb 08, 2018	18.06	18.13	17.66	17.66	1,270,534	-0.39(-2.18%)
Feb 07, 2018	18.14	18.20	18.02	18.06	1,571,353	-0.08(-0.47%)
Feb 06, 2018	17.85	18.22	17.78	18.14	1,429,344	+0.00(+0.00%)
Feb 05, 2018	18.36	18.46	18.02	18.14	644,251	-0.31(-1.67%)
Feb 02, 2018	18.70	18.71	18.45	18.45	1,678,510	-0.41(-2.17%)
Feb 01, 2018	18.92	18.95	18.80	18.86	874,684	-0.07(-0.37%)
Jan 31, 2018	18.90	18.94	18.83	18.93	1,220,772	+0.08(+0.41%)
Jan 30, 2018	18.96	18.97	18.93	18.85	646,582	-0.18(-0.93%)
Jan 29, 2018	19.21	19.23	19.02	19.03	616,151	-0.23(-1.20%)
Jan 26, 2018	19.27	19.27	19.16	19.26	617,841	+0.06(+0.32%)
Jan 25, 2018	19.23	19.23	19.12	19.20	793,638	+0.02(+0.08%)
Jan 24, 2018	19.27	19.27	19.15	19.18	1,183,059	-0.05(-0.28%)
Jan 23, 2018	19.17	19.27	19.12	19.24	575,787	+0.11(+0.56%)
Jan 22, 2018	18.96	19.14	18.93	19.13	1,286,471	+0.20(+1.06%)
Jan 19, 2018	18.94	18.94	18.87	18.93	770,188	-0.01(-0.04%)
Jan 18, 2018	19.08	19.11	18.91	18.93	725,687	-0.16(-0.85%)
Jan 17, 2018	19.08	19.13	18.99	19.10	919,955	+0.07(+0.36%)
Jan 16, 2018	19.18	19.21	19.03	19.03	1,460,733	-0.08(-0.40%)
Jan 12, 2018		19.10	19.10	19.10	0	+0.04(+0.20%)
Jan 11, 2018	18.93	19.08	18.93	19.07	2,367,828	+0.14(+0.73%)
Jan 10, 2018			18.91	18.93	1,726,485	-0.17(-0.89%)
Jan 09, 2018	19.23	19.23	19.06	19.10	983,010	-0.10(-0.52%)
Jan 08, 2018	19.14	19.22	19.08	19.20	884,899	+0.07(+0.36%)
Jan 05, 2018	19.23	19.24	19.05	19.13	1,203,994	-0.08(-0.44%)
Jan 04, 2018	19.17	19.24	19.17	19.21	1,179,854	+0.02(+0.12%)
Jan 03, 2018	19.11	19.25	19.10	19.19	777,780	+0.11(+0.57%)
Jan 02, 2018	18.95	19.13	18.91	19.08	965,408	+0.15(+0.77%)
Dec 29, 2017		18.93	18.93	18.93	0	+0.04(+0.20%)
Dec 28, 2017	18.76	18.90	18.75	18.90	1,449,758	+0.16(+0.86%)
Dec 27, 2017	18.76	18.79	18.70	18.73	1,043,355	+0.03(+0.16%)
Dec 26, 2017	18.70	18.81	18.70	18.70	1,492,861	-0.02(-0.08%)
Dec 22, 2017	18.70	18.76	18.61	18.72	1,223,866	+0.05(+0.29%)
Dec 21, 2017	18.63	18.73	18.58	18.67	1,659,775	+0.01(+0.08%)
Dec 20, 2017	18.82	18.82	18.63	18.65	1,255,331	-0.11(-0.57%)
Dec 19, 2017	18.99	18.99	18.75	18.76	1,124,318	-0.24(-1.25%)
Dec 18, 2017	19.02	19.13	18.99	18.99	1,375,351	-0.01(-0.04%)
Dec 15, 2017	19.08	19.08	18.98	19.00	1,644,446	-0.02(-0.12%)
Dec 14, 2017	18.96	19.10	18.91	19.02	1,398,420	+0.05(+0.28%)
Dec 13, 2017	18.91	19.00	18.90	18.97	1,090,172	+0.07(+0.36%)
Dec 12, 2017	19.02	19.02	18.88	18.90	1,025,697	-0.11(-0.56%)
Dec 11, 2017	18.87	19.01	18.84	19.01	1,339,080	+0.19(+1.02%)
Dec 08, 2017	18.82	18.84	18.75	18.82	1,038,409	+0.05(+0.24%)
Dec 07, 2017	18.65	18.78	18.58	18.77	754,151	+0.11(+0.61%)
Dec 06, 2017	18.71	18.72	18.61	18.66	536,738	-0.08(-0.41%)
Dec 05, 2017	18.86	18.86	18.70	18.73	852,938	-0.11(-0.61%)
Dec 04, 2017	19.02	19.02	18.82	18.85	928,949	-0.10(-0.54%)

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.