Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	18.60	18.69	18.34	18.37	137,703	-0.17(-0.92%)
Feb 27, 2018	18.66	18.73	18.50	18.54	141,393	-0.08(-0.43%)
Feb 26, 2018	18.75	18.75	18.55	18.62	110,285	-0.09(-0.48%)
Feb 23, 2018	18.55	18.78	18.54	18.71	96,669	+0.13(+0.70%)
Feb 22, 2018	18.69	18.74	18.58	18.58	92,413	-0.02(-0.11%)
Feb 21, 2018	18.68	18.74	18.60	18.60	105,686	-0.02(-0.11%)
Feb 20, 2018	18.54	18.69	18.48	18.62	129,886	+0.08(+0.43%)
Feb 16, 2018		18.54	18.54	18.54	0	+0.11(+0.60%)
Feb 15, 2018	18.55	18.55	18.31	18.43	453,160	-0.03(-0.16%)
Feb 14, 2018	18.68	18.72	18.40	18.46	180,752	-0.27(-1.44%)
Feb 13, 2018	18.84	18.86	18.62	18.73	107,107	-0.12(-0.64%)
Feb 12, 2018	18.68	18.98	18.66	18.85	121,010	+0.27(+1.45%)
Feb 09, 2018	18.66	18.73	18.15	18.58	247,304	-0.08(-0.43%)
Feb 08, 2018	18.95	19.01	18.64	18.66	152,934	-0.29(-1.53%)
Feb 07, 2018	19.02	19.16	18.94	18.95	308,558	-0.10(-0.52%)
Feb 06, 2018	18.96	19.15	18.05	19.05	432,110	-0.22(-1.14%)
Feb 05, 2018	19.51	19.62	19.20	19.27	362,215	-0.39(-1.98%)
Feb 02, 2018	19.81	19.81	19.54	19.66	220,437	-0.16(-0.81%)
Feb 01, 2018	19.76	19.96	19.76	19.82	116,933	+0.00(+0.00%)
Jan 31, 2018	19.56	19.86	19.56	19.82	317,118	+0.24(+1.23%)
Jan 30, 2018	19.64	19.61	19.61	19.58	172,086	-0.03(-0.15%)
Jan 29, 2018	19.73	19.80	19.58	19.61	160,192	-0.14(-0.71%)
Jan 26, 2018	19.91	19.91	19.69	19.75	135,423	-0.13(-0.65%)
Jan 25, 2018	19.70	19.88	19.64	19.88	171,155	+0.23(+1.17%)
Jan 24, 2018	19.77	19.85	19.64	19.65	168,877	-0.14(-0.71%)
Jan 23, 2018	19.84	19.95	19.76	19.79	150,603	+0.00(+0.00%)
Jan 22, 2018	19.92	19.98	19.78	19.79	113,118	-0.10(-0.50%)
Jan 19, 2018	19.78	20.07	19.74	19.89	294,215	+0.15(+0.76%)
Jan 18, 2018	19.64	19.79	19.60	19.74	222,731	+0.11(+0.56%)
Jan 17, 2018	19.55	19.96	19.55	19.63	236,511	+0.00(+0.00%)
Jan 16, 2018	19.67	19.98	19.58	19.63	400,620	+0.03(+0.15%)
Jan 15, 2018	19.32	19.69	19.22	19.60	246,238	+0.40(+2.08%)
Jan 12, 2018	19.34	19.36	19.12	19.20	262,153	-0.21(-1.08%)
Jan 11, 2018	19.55	19.60	19.40	19.41	214,171	-0.14(-0.72%)
Jan 10, 2018	19.66	19.68	19.40	19.55	253,157	-0.17(-0.86%)
Jan 09, 2018	19.96	20.01	19.72	19.72	242,317	-0.18(-0.90%)
Jan 08, 2018	20.07	20.07	19.67	19.90	228,067	-0.07(-0.35%)
Jan 05, 2018	19.98	20.12	19.79	19.97	197,545	+0.04(+0.20%)
Jan 04, 2018	20.43	20.44	19.89	19.93	218,836	-0.38(-1.87%)
Jan 03, 2018	20.31	20.40	20.13	20.31	85,117	-0.01(-0.05%)
Jan 02, 2018	20.58	20.58	20.27	20.32	114,907	-0.19(-0.93%)
Dec 29, 2017		20.51	20.51	20.51	0	+0.01(+0.05%)
Dec 28, 2017	20.40	20.50	20.20	20.50	80,564	+0.17(+0.84%)
Dec 27, 2017	20.35	20.40	20.23	20.33	85,461	+0.03(+0.15%)
Dec 22, 2017	20.22	20.43	20.22	20.30	80,670	-0.02(-0.10%)
Dec 21, 2017	20.42	20.54	20.27	20.32	124,351	-0.19(-0.93%)
Dec 20, 2017	20.59	20.59	20.36	20.51	131,707	+0.00(+0.00%)
Dec 19, 2017	20.28	20.56	20.28	20.51	336,350	+0.19(+0.94%)
Dec 18, 2017	20.40	20.44	20.27	20.32	163,669	+0.00(+0.00%)
Dec 15, 2017	20.49	20.56	20.31	20.32	179,328	-0.17(-0.83%)
Dec 14, 2017	20.35	20.54	20.31	20.49	139,483	+0.15(+0.74%)
Dec 13, 2017	20.30	20.39	20.30	20.34	130,403	+0.10(+0.49%)
Dec 12, 2017	20.15	20.32	20.06	20.24	175,738	+0.17(+0.85%)
Dec 11, 2017	20.00	20.10	19.96	20.07	61,231	+0.06(+0.30%)
Dec 08, 2017	20.06	20.12	20.00	20.01	98,702	-0.01(-0.05%)
Dec 07, 2017	20.05	20.24	19.96	20.02	228,425	-0.10(-0.50%)
Dec 06, 2017	20.06	20.23	20.05	20.12	129,381	+0.07(+0.35%)
Dec 05, 2017	20.21	20.31	20.05	20.05	173,024	-0.20(-0.99%)
Dec 04, 2017	20.13	20.31	20.10	20.25	170,925	+0.26(+1.30%)

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.