Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	17.51	17.53	17.41	17.50	133,461	-0.03(-0.19%)
Feb 27, 2018	17.57	17.59	17.46	17.53	129,183	+0.00(+0.00%)
Feb 26, 2018	17.46	17.55	17.46	17.53	116,009	+0.11(+0.61%)
Feb 23, 2018	17.34	17.48	17.34	17.43	199,789	+0.09(+0.52%)
Feb 22, 2018	17.57	17.57	17.34	17.34	169,272	-0.18(-1.03%)
Feb 21, 2018	17.58	17.60	17.50	17.52	91,282	-0.02(-0.14%)
Feb 20, 2018	17.55	17.64	17.52	17.54	171,722	+0.03(+0.19%)
Feb 16, 2018		17.51	17.51	17.51	0	-0.11(-0.65%)
Feb 15, 2018	17.62	17.66	17.56	17.62	200,150	-0.01(-0.05%)
Feb 14, 2018	17.67	17.69	17.57	17.63	138,302	-0.05(-0.27%)
Feb 13, 2018	17.66	17.71	17.65	17.68	168,989	-0.01(-0.05%)
Feb 12, 2018	17.65	17.70	17.59	17.69	165,265	+0.02(+0.09%)
Feb 09, 2018	17.66	17.69	17.56	17.67	270,525	+0.01(+0.05%)
Feb 08, 2018	17.73	17.76	17.61	17.66	421,368	-0.11(-0.64%)
Feb 07, 2018	17.66	17.82	17.66	17.78	253,129	+0.11(+0.65%)
Feb 06, 2018	17.44	17.71	17.44	17.66	333,296	+0.13(+0.75%)
Feb 05, 2018	17.52	17.59	17.52	17.53	285,596	-0.07(-0.37%)
Feb 02, 2018	17.36	17.62	17.34	17.60	456,003	+0.10(+0.56%)
Feb 01, 2018	17.56	17.56	17.45	17.50	373,932	+0.02(+0.14%)
Jan 31, 2018	17.38	17.51	17.34	17.47	355,199	+0.11(+0.61%)
Jan 30, 2018	17.25	17.39	17.20	17.37	458,167	-0.06(-0.33%)
Jan 29, 2018	17.67	17.67	17.38	17.43	736,091	-0.28(-1.57%)
Jan 26, 2018	17.82	17.83	17.70	17.70	317,593	-0.11(-0.64%)
Jan 25, 2018	17.95	17.96	17.82	17.82	221,272	-0.14(-0.77%)
Jan 24, 2018	17.99	18.01	17.92	17.96	236,787	-0.07(-0.41%)
Jan 23, 2018	18.02	18.07	18.01	18.03	198,966	+0.02(+0.14%)
Jan 22, 2018	17.98	18.05	17.96	18.01	274,684	+0.00(+0.00%)
Jan 19, 2018	17.98	18.01	17.96	18.01	287,113	+0.00(+0.00%)
Jan 18, 2018	18.03	18.05	18.01	18.01	172,526	-0.02(-0.14%)
Jan 17, 2018	18.05	18.11	18.03	18.03	223,838	-0.04(-0.23%)
Jan 16, 2018	18.12	18.13	18.05	18.07	260,278	+0.03(+0.18%)
Jan 12, 2018		18.04	18.04	18.04	0	-0.08(-0.44%)
Jan 11, 2018	18.13	18.16	18.12	18.12	148,116	-0.03(-0.18%)
Jan 10, 2018	18.12	18.16	18.11	18.15	189,469	-0.02(-0.13%)
Jan 09, 2018	18.22	18.25	18.18	18.18	187,983	-0.07(-0.36%)
Jan 08, 2018	18.29	18.33	18.23	18.24	291,210	-0.07(-0.36%)
Jan 05, 2018	18.36	18.37	18.27	18.31	279,051	-0.08(-0.44%)
Jan 04, 2018	18.49	18.51	18.35	18.39	178,119	+0.03(+0.18%)
Jan 03, 2018	18.27	18.38	18.21	18.35	142,597	+0.14(+0.76%)
Jan 02, 2018	18.22	18.22	18.17	18.22	111,743	+0.02(+0.13%)
Dec 29, 2017		18.19	18.19	18.19	0	+0.02(+0.13%)
Dec 28, 2017	18.13	18.21	18.13	18.17	234,419	+0.04(+0.22%)
Dec 27, 2017	18.06	18.18	18.06	18.13	288,216	+0.08(+0.45%)
Dec 26, 2017	18.06	18.13	18.03	18.05	244,740	-0.02(-0.09%)
Dec 22, 2017	18.00	18.09	18.00	18.06	218,235	+0.05(+0.27%)
Dec 21, 2017	18.08	18.17	18.01	18.01	223,343	-0.08(-0.45%)
Dec 20, 2017	18.18	18.18	18.02	18.09	351,822	-0.15(-0.80%)
Dec 19, 2017	18.24	18.27	18.19	18.24	208,971	-0.02(-0.13%)
Dec 18, 2017	18.27	18.29	18.22	18.27	177,147	-0.04(-0.22%)
Dec 15, 2017	18.32	18.32	18.27	18.31	130,941	-0.02(-0.09%)
Dec 14, 2017	18.32	18.35	18.29	18.32	203,534	-0.02(-0.13%)
Dec 13, 2017	18.26	18.40	18.26	18.35	202,454	+0.04(+0.22%)
Dec 12, 2017	18.38	18.39	18.30	18.31	189,025	-0.08(-0.44%)
Dec 11, 2017	18.53	18.53	18.39	18.39	193,684	+0.01(+0.05%)
Dec 08, 2017	18.48	18.51	18.38	18.38	149,853	-0.12(-0.66%)
Dec 07, 2017	18.47	18.56	18.46	18.50	223,053	+0.02(+0.09%)
Dec 06, 2017	18.31	18.52	18.31	18.48	226,906	+0.17(+0.93%)
Dec 05, 2017	18.19	18.33	18.19	18.31	212,227	+0.09(+0.49%)
Dec 04, 2017	18.18	18.22	18.18	18.22	90,514	+0.05(+0.27%)

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.