Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	15.83	15.84	15.65	15.65	517,872	-0.07(-0.46%)
Feb 27, 2018	16.03	16.06	15.62	15.73	405,679	-0.44(-2.70%)
Feb 26, 2018	16.08	16.23	16.05	16.16	133,015	+0.15(+0.96%)
Feb 23, 2018	15.94	16.04	15.87	16.01	201,851	+0.10(+0.63%)
Feb 22, 2018	16.13	16.16	15.90	15.91	223,335	-0.16(-1.02%)
Feb 21, 2018	16.20	16.53	16.06	16.07	293,666	-0.06(-0.39%)
Feb 20, 2018	16.37	16.44	16.13	16.14	476,632	-0.40(-2.42%)
Feb 16, 2018		16.53	16.53	16.53	0	-0.48(-2.83%)
Feb 15, 2018	17.07	17.07	16.73	17.02	298,545	+0.01(+0.05%)
Feb 14, 2018		17.05	16.25	17.01	707,082	+0.75(+4.64%)
Feb 13, 2018	16.20	16.30	16.08	16.25	278,705	+0.05(+0.28%)
Feb 12, 2018	15.79	16.33	15.72	16.21	371,252	+0.53(+3.36%)
Feb 09, 2018	15.97	15.97	15.39	15.68	1,412,557	-0.28(-1.76%)
Feb 08, 2018	16.03	16.20	15.95	15.96	336,452	-0.08(-0.51%)
Feb 07, 2018	16.12	16.22	16.03	16.04	740,813	-0.25(-1.56%)
Feb 06, 2018	16.55	16.58	16.19	16.30	673,516	-0.39(-2.34%)
Feb 05, 2018	16.81	16.91	16.44	16.69	584,010	-0.11(-0.65%)
Feb 02, 2018	17.26	17.43	16.77	16.80	486,961	-0.70(-4.00%)
Feb 01, 2018	17.52	17.57	17.24	17.50	667,000	+0.00(+0.00%)
Jan 31, 2018	17.40	17.60	17.16	17.50	230,320	+0.18(+1.05%)
Jan 30, 2018	17.41	17.71	17.27	17.32	544,923	-0.13(-0.73%)
Jan 29, 2018	17.95	17.95	17.44	17.44	444,145	-0.57(-3.18%)
Jan 26, 2018	18.05	18.11	17.94	18.02	266,860	+0.09(+0.51%)
Jan 25, 2018	18.48	18.49	17.82	17.92	601,936	-0.41(-2.23%)
Jan 24, 2018	18.15	18.44	18.14	18.33	492,288	+0.39(+2.18%)
Jan 23, 2018	17.45	17.97	17.36	17.94	290,959	+0.44(+2.49%)
Jan 22, 2018	17.43	17.54	17.37	17.51	180,244	+0.11(+0.63%)
Jan 19, 2018	17.53	17.58	17.38	17.40	121,218	+0.01(+0.05%)
Jan 18, 2018	17.69	17.78	17.39	17.39	556,882	-0.26(-1.49%)
Jan 17, 2018	17.97	18.12	17.65	17.65	473,705	-0.37(-2.07%)
Jan 16, 2018	17.89	18.06	17.74	18.02	350,189	+0.25(+1.38%)
Jan 12, 2018		17.78	17.78	17.78	0	+0.49(+2.84%)
Jan 11, 2018	17.30	17.31	17.22	17.29	97,874	+0.09(+0.53%)
Jan 10, 2018		17.28	17.13	17.20	110,769	+0.12(+0.69%)
Jan 09, 2018	17.14	17.17	16.99	17.08	303,386	-0.20(-1.16%)
Jan 08, 2018	17.40	17.48	17.23	17.28	216,025	-0.25(-1.45%)
Jan 05, 2018	17.53	17.56	17.41	17.53	279,825	-0.03(-0.16%)
Jan 04, 2018	17.46	17.56	17.29	17.56	859,635	+0.03(+0.16%)
Jan 03, 2018	17.62	17.62	17.19	17.53	975,249	-0.05(-0.26%)
Jan 02, 2018	17.26	17.58	17.24	17.58	328,717	+0.50(+2.93%)
Dec 29, 2017		17.08	17.08	17.08	0	+0.03(+0.16%)
Dec 28, 2017	16.96	17.12	16.94	17.05	2,416,859	+0.06(+0.37%)
Dec 27, 2017	17.16	17.16	16.93	16.99	299,240	-0.16(-0.95%)
Dec 26, 2017	16.83	17.16	16.63	17.15	385,463	+0.44(+2.61%)
Dec 22, 2017	16.64	16.74	16.62	16.72	169,103	+0.12(+0.71%)
Dec 21, 2017	16.48	16.66	16.41	16.60	448,901	+0.11(+0.66%)
Dec 20, 2017	16.24	16.50	16.24	16.49	307,406	+0.27(+1.68%)
Dec 19, 2017	16.23	16.28	16.10	16.22	323,277	+0.02(+0.14%)
Dec 18, 2017	16.11	16.24	16.07	16.19	604,057	+0.29(+1.82%)
Dec 15, 2017	16.06	16.08	15.84	15.90	467,261	-0.01(-0.06%)
Dec 14, 2017	15.92	15.98	15.73	15.91	287,795	-0.10(-0.62%)
Dec 13, 2017	15.47	16.09	15.46	16.01	455,325	+0.52(+3.38%)
Dec 12, 2017	15.47	15.50	15.37	15.49	119,769	+0.01(+0.06%)
Dec 11, 2017	15.60	15.72	15.46	15.48	168,746	-0.13(-0.81%)
Dec 08, 2017	15.59	15.73	15.56	15.61	210,463	+0.05(+0.35%)
Dec 07, 2017	15.44	15.63	15.39	15.55	260,591	-0.05(-0.29%)
Dec 06, 2017	15.75	15.81	15.58	15.60	1,108,578	-0.22(-1.37%)
Dec 05, 2017	15.96	16.01	15.77	15.81	594,656	-0.25(-1.57%)
Dec 04, 2017	16.18	16.18	16.06	16.07	209,011	-0.23(-1.44%)

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.