Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	16.60	16.60	16.18	16.38	1,939,414	-0.18(-1.08%)
Feb 27, 2018	16.60	16.95	16.51	16.55	1,787,416	-0.09(-0.53%)
Feb 26, 2018	16.46	16.73	16.33	16.64	1,232,930	+0.31(+1.91%)
Feb 23, 2018	16.33	16.42	16.13	16.33	1,089,436	+0.22(+1.38%)
Feb 22, 2018	16.20	16.38	16.11	16.11	1,295,637	-0.04(-0.28%)
Feb 21, 2018	16.29	16.38	16.02	16.15	2,003,422	-0.09(-0.55%)
Feb 20, 2018	15.89	16.31	15.80	16.24	1,603,457	+0.31(+1.96%)
Feb 16, 2018		15.93	15.93	15.93	0	+0.13(+0.85%)
Feb 15, 2018	15.71	15.89	15.57	15.80	1,583,533	+0.27(+1.72%)
Feb 14, 2018	15.57	15.80	15.44	15.53	2,381,772	-0.18(-1.13%)
Feb 13, 2018	15.57	15.71	15.26	15.71	3,345,150	+0.00(+0.00%)
Feb 12, 2018	15.71	15.89	15.53	15.71	2,719,261	+0.00(+0.00%)
Feb 09, 2018	16.20	16.29	15.26	15.71	3,562,252	-0.36(-2.22%)
Feb 08, 2018	16.87	17.00	15.98	16.06	4,131,511	-0.85(-5.00%)
Feb 07, 2018	17.04	17.31	16.69	16.91	3,537,858	-0.40(-2.31%)
Feb 06, 2018	16.95	17.52	16.02	17.31	6,497,991	-1.71(-9.01%)
Feb 05, 2018	19.71	19.85	18.87	19.02	3,132,511	-0.82(-4.15%)
Feb 02, 2018	19.89	20.07	19.78	19.85	2,064,680	-0.27(-1.33%)
Feb 01, 2018	19.49	20.20	19.45	20.11	2,333,675	+0.58(+2.96%)
Jan 31, 2018	19.76	19.98	19.47	19.54	830,498	-0.18(-0.90%)
Jan 30, 2018	19.58	19.80	19.56	19.71	973,040	-0.27(-1.34%)
Jan 29, 2018	19.98	20.18	19.85	19.98	2,549,565	-0.04(-0.22%)
Jan 26, 2018	20.16	20.25	19.71	20.02	1,520,067	+0.09(+0.45%)
Jan 25, 2018	20.56	20.63	19.89	19.94	1,386,524	-0.40(-1.97%)
Jan 24, 2018	20.74	20.74	20.11	20.34	1,028,157	-0.22(-1.08%)
Jan 23, 2018	20.60	20.74	20.43	20.56	857,889	-0.09(-0.43%)
Jan 22, 2018	21.14	21.14	20.56	20.65	1,362,877	-0.58(-2.73%)
Jan 19, 2018	19.80	21.23	19.80	21.23	2,190,964	+1.51(+7.67%)
Jan 18, 2018	19.62	19.80	19.58	19.71	1,299,210	+0.04(+0.23%)
Jan 17, 2018	19.22	19.71	19.18	19.67	1,490,321	+0.62(+3.27%)
Jan 16, 2018	19.71	19.71	18.96	19.05	1,323,105	-0.45(-2.28%)
Jan 12, 2018		19.49	19.49	19.49	0	+0.04(+0.23%)
Jan 11, 2018	19.05	19.54	18.99	19.45	1,437,069	+0.53(+2.82%)
Jan 10, 2018	18.87	19.00	18.87	18.91	1,484,669	+0.00(+0.00%)
Jan 09, 2018	19.40	19.40	18.87	18.91	2,195,816	-0.53(-2.75%)
Jan 08, 2018	19.36	19.45	19.05	19.45	1,170,805	+0.01(+0.05%)
Jan 05, 2018	19.22	19.54	19.18	19.44	767,964	+0.21(+1.11%)
Jan 04, 2018	19.45	19.45	19.16	19.22	1,009,138	-0.04(-0.23%)
Jan 03, 2018	19.00	19.31	18.87	19.27	986,193	+0.27(+1.41%)
Jan 02, 2018	18.51	19.00	18.42	19.00	1,577,279	+0.53(+2.89%)
Dec 29, 2017		18.47	18.47	18.47	0	-0.36(-1.89%)
Dec 28, 2017	18.87	18.91	18.76	18.82	613,476	+0.00(+0.00%)
Dec 27, 2017	18.87	19.00	18.75	18.82	758,492	+0.04(+0.24%)
Dec 26, 2017	19.00	19.00	18.78	18.78	545,390	-0.31(-1.63%)
Dec 22, 2017	19.40	19.40	19.00	19.09	645,901	-0.22(-1.15%)
Dec 21, 2017	19.40	19.49	19.27	19.31	1,671,377	-0.09(-0.46%)
Dec 20, 2017	19.18	19.49	19.13	19.40	1,436,526	+0.27(+1.40%)
Dec 19, 2017	19.09	19.27	18.91	19.13	1,090,816	+0.04(+0.23%)
Dec 18, 2017	18.82	19.27	18.78	19.09	1,543,740	+0.40(+2.14%)
Dec 15, 2017	18.20	18.89	18.16	18.69	3,708,429	+0.58(+3.19%)
Dec 14, 2017	18.24	18.47	18.02	18.11	1,571,975	-0.18(-0.97%)
Dec 13, 2017	18.56	18.65	18.24	18.29	1,567,194	-0.27(-1.44%)
Dec 12, 2017	18.60	18.78	18.51	18.56	1,591,896	-0.02(-0.10%)
Dec 11, 2017	18.96	19.05	18.56	18.57	1,402,538	-0.34(-1.79%)
Dec 08, 2017	19.00	19.27	18.89	18.91	1,152,892	+0.00(+0.00%)
Dec 07, 2017	18.78	19.05	18.73		1,537,334	+0.00(+0.00%)
Dec 06, 2017	18.87	19.05	18.65	18.69	962,752	-0.30(-1.56%)
Dec 05, 2017	18.68	19.25	18.50	18.99	1,579,086	+0.31(+1.66%)
Dec 04, 2017	19.52	19.52	18.63	18.68	1,476,826	-0.58(-3.00%)

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.