Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	17.59	17.61	17.30	17.30	3,756,156	-0.21(-1.21%)
Feb 27, 2018	17.71	17.74	17.51	17.51	2,407,517	-0.28(-1.58%)
Feb 26, 2018	17.71	17.80	17.64	17.79	2,297,169	+0.19(+1.08%)
Feb 23, 2018	17.49	17.62	17.46	17.60	2,311,791	+0.14(+0.78%)
Feb 22, 2018			17.44	17.46	3,084,563	+0.14(+0.79%)
Feb 21, 2018	17.43	17.62	17.30	17.33	3,517,095	-0.05(-0.26%)
Feb 20, 2018	17.42	17.49	17.34	17.37	2,843,132	-0.05(-0.26%)
Feb 16, 2018		17.42	17.42	17.42	0	-0.14(-0.82%)
Feb 15, 2018	17.53	17.57	17.35	17.56	3,725,450	+0.13(+0.74%)
Feb 14, 2018	16.93	17.43	16.93	17.43	3,912,163	+0.30(+1.77%)
Feb 13, 2018	17.02	17.18	16.99	17.13	2,615,770	+0.10(+0.58%)
Feb 12, 2018	16.91	17.09	16.82	17.03	3,367,281	+0.27(+1.58%)
Feb 09, 2018	16.77	16.86	16.36	16.77	8,904,161	+0.21(+1.28%)
Feb 08, 2018	17.04	17.08	16.55	16.55	6,775,164	-0.48(-2.80%)
Feb 07, 2018	17.18	17.26	17.01	17.03	4,946,534	-0.36(-2.09%)
Feb 06, 2018	17.02	17.46	16.92	17.40	13,826,180	+0.05(+0.26%)
Feb 05, 2018	17.66	17.75	17.19	17.35	6,922,209	-0.48(-2.68%)
Feb 02, 2018	18.00	18.03	17.79	17.83	5,469,801	-0.27(-1.51%)
Feb 01, 2018	18.01	18.15	18.00	18.10	3,356,063	+0.08(+0.46%)
Jan 31, 2018	18.13	18.17	17.98	18.02	2,675,329	+0.02(+0.08%)
Jan 30, 2018	18.06	18.09	17.96	18.00	2,496,165	-0.14(-0.79%)
Jan 29, 2018	18.18	18.23	18.12	18.15	1,881,846	-0.13(-0.70%)
Jan 26, 2018	18.17	18.33	18.15	18.27	4,861,893	+0.23(+1.26%)
Jan 25, 2018	18.19	18.19	17.96	18.05	3,441,696	-0.05(-0.29%)
Jan 24, 2018	18.16	18.19	18.02	18.10	3,010,442	+0.11(+0.59%)
Jan 23, 2018	17.91	18.01	17.90	17.99	2,345,780	+0.04(+0.21%)
Jan 22, 2018	17.88	17.96	17.86	17.96	2,537,408	+0.02(+0.13%)
Jan 19, 2018		17.96	17.90	17.93	1,435,500	+0.04(+0.21%)
Jan 18, 2018	17.92	17.94	17.86	17.90	1,552,559	+0.02(+0.09%)
Jan 17, 2018	17.77	17.96	17.73	17.88	2,855,965	+0.10(+0.55%)
Jan 16, 2018	17.86	17.89	17.71	17.78	2,851,218	-0.16(-0.89%)
Jan 12, 2018		17.94	17.94	17.94	0	+0.10(+0.55%)
Jan 11, 2018	17.76	17.86	17.74	17.84	1,394,712	+0.11(+0.60%)
Jan 10, 2018	17.71	17.78	17.68	17.74	2,389,458	-0.15(-0.85%)
Jan 09, 2018	17.87	17.91	17.84	17.89	3,700,680	+0.02(+0.13%)
Jan 08, 2018	17.86	17.87	17.82	17.87	5,246,464	-0.10(-0.55%)
Jan 05, 2018	17.90	17.98	17.87	17.96	2,104,112	+0.11(+0.59%)
Jan 04, 2018	17.76	17.86	17.74	17.86	3,159,156	+0.07(+0.38%)
Jan 03, 2018	17.71	17.79	17.71	17.79	2,054,637	+0.11(+0.64%)
Jan 02, 2018	17.62	17.68	17.58	17.68	2,131,067	+0.11(+0.65%)
Dec 29, 2017		17.56	17.56	17.56	0	-0.02(-0.09%)
Dec 28, 2017	17.62	17.62	17.55	17.58	1,476,441	+0.08(+0.43%)
Dec 27, 2017	17.46	17.52	17.46	17.50	2,529,257	+0.09(+0.52%)
Dec 26, 2017	17.41	17.46	17.35	17.41	1,554,167	+0.00(+0.00%)
Dec 22, 2017	17.37	17.41	17.31	17.41	2,456,025	+0.08(+0.48%)
Dec 21, 2017	17.30	17.38	17.28	17.33	1,972,199	+0.12(+0.70%)
Dec 20, 2017	17.27	17.27	17.18	17.21	2,329,429	+0.00(+0.00%)
Dec 19, 2017	17.24	17.25	17.19	17.21	5,695,620	-0.03(-0.18%)
Dec 18, 2017	17.25	17.30	17.21	17.24	4,152,856	+0.12(+0.69%)
Dec 15, 2017	17.10	17.16	17.09	17.12	2,080,054	+0.02(+0.13%)
Dec 14, 2017	17.16	17.17	17.10	17.10	2,387,815	-0.04(-0.26%)
Dec 13, 2017	17.04	17.21	17.03	17.14	3,585,847	+0.25(+1.49%)
Dec 12, 2017	16.88	16.92	16.86	16.89	3,266,190	+0.09(+0.53%)
Dec 11, 2017	16.73	16.82	16.73	16.80	2,192,419	+0.04(+0.22%)
Dec 08, 2017	16.79	16.79	16.73	16.76	2,332,481	+0.05(+0.31%)
Dec 07, 2017	16.68	16.74	16.66	16.71	2,302,375	-0.01(-0.04%)
Dec 06, 2017	16.76	16.76	16.71	16.72	1,361,697	-0.04(-0.26%)
Dec 05, 2017	16.86	16.87	16.76	16.76	4,343,095	-0.03(-0.18%)
Dec 04, 2017	16.90	16.90	16.79	16.79	2,084,722	-0.11(-0.66%)

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.