Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	15.08	15.38	14.95	15.05	794,589	+0.00(+0.00%)
Feb 27, 2018	15.86	16.06	14.94	15.05	1,211,946	-0.89(-5.60%)
Feb 26, 2018	16.75	17.23	15.83	15.95	1,206,585	-1.46(-8.37%)
Feb 23, 2018	17.22	17.40	17.08	17.40	235,798	+0.31(+1.83%)
Feb 22, 2018			17.07	17.09	296,873	-0.06(-0.34%)
Feb 21, 2018	16.96	17.56	16.96	17.15	553,120	+0.12(+0.72%)
Feb 20, 2018	17.35	17.47	16.99	17.03	334,723	-0.36(-2.08%)
Feb 16, 2018		17.39	17.39	17.39	0	+0.24(+1.39%)
Feb 15, 2018	17.16	17.26	17.08	17.15	195,698	+0.07(+0.43%)
Feb 14, 2018	16.97	17.09	16.85	17.08	265,954	-0.02(-0.10%)
Feb 13, 2018	16.95	17.16	16.80	17.09	231,574	+0.07(+0.44%)
Feb 12, 2018	17.16	17.16	16.44	17.02	497,522	-0.16(-0.96%)
Feb 09, 2018	16.89	17.32	16.75	17.18	395,532	+0.39(+2.30%)
Feb 08, 2018	17.17	17.31	16.78	16.80	431,712	-0.33(-1.92%)
Feb 07, 2018	17.11	17.14	17.07	17.12	280,673	-0.05(-0.29%)
Feb 06, 2018	16.81	17.24	16.62	17.17	421,960	-0.09(-0.52%)
Feb 05, 2018	17.64	17.96	17.04	17.26	362,704	-0.51(-2.87%)
Feb 02, 2018	18.32	18.32	17.66	17.78	446,328	-0.63(-3.40%)
Feb 01, 2018	18.38	18.43	18.27	18.40	355,659	-0.03(-0.18%)
Jan 31, 2018	18.39	18.49	18.27	18.43	342,333	+0.07(+0.36%)
Jan 30, 2018	18.60	18.66	18.29	18.37	245,281	-0.30(-1.59%)
Jan 29, 2018	18.92	18.92	18.55	18.66	287,119	-0.26(-1.38%)
Jan 26, 2018	19.19	19.20	18.79	18.93	234,369	-0.25(-1.28%)
Jan 25, 2018	19.16	19.25	19.02	19.17	449,731	+0.07(+0.34%)
Jan 24, 2018	18.86	19.13	18.84	19.11	424,900	+0.29(+1.52%)
Jan 23, 2018	18.55	18.86	18.49	18.82	404,919	+0.25(+1.37%)
Jan 22, 2018	18.51	18.57	18.48	18.57	347,575	+0.04(+0.22%)
Jan 19, 2018	18.25	18.58	18.23	18.52	448,469	+0.22(+1.21%)
Jan 18, 2018	18.61	18.61	18.23	18.30	546,320	-0.29(-1.59%)
Jan 17, 2018	18.40	18.70	18.37	18.60	641,988	+0.20(+1.07%)
Jan 16, 2018	18.62	18.75	18.40	18.40	436,336	-0.11(-0.58%)
Jan 12, 2018		18.51	18.51	18.51	0	-0.19(-1.01%)
Jan 11, 2018	18.48	18.75	18.48	18.70	311,119	+0.19(+1.02%)
Jan 10, 2018	18.28	18.52	18.14	18.51	250,025	+0.20(+1.12%)
Jan 09, 2018	18.41	18.46	18.28	18.30	314,154	-0.13(-0.71%)
Jan 08, 2018	18.36	18.48	18.22	18.43	494,285	+0.07(+0.40%)
Jan 05, 2018	18.36	18.37	18.24	18.36	456,936	+0.02(+0.13%)
Jan 04, 2018	18.52	18.52	18.31	18.34	307,893	-0.16(-0.89%)
Jan 03, 2018	18.75	18.76	18.38	18.50	410,307	-0.19(-1.01%)
Jan 02, 2018	18.66	18.70	18.56	18.69	585,275	+0.05(+0.26%)
Dec 29, 2017		18.64	18.64	18.64	0	-0.29(-1.51%)
Dec 28, 2017	18.82	18.93	18.73	18.93	374,083	+0.15(+0.79%)
Dec 27, 2017	18.66	18.79	18.58	18.78	242,078	+0.13(+0.70%)
Dec 26, 2017	18.66	18.78	18.64	18.65	243,922	-0.02(-0.13%)
Dec 22, 2017	18.63	18.71	18.53	18.67	236,245	+0.03(+0.17%)
Dec 21, 2017	18.93	18.97	18.63	18.64	382,688	-0.18(-0.95%)
Dec 20, 2017	18.99	19.19	18.82	18.82	394,679	-0.16(-0.86%)
Dec 19, 2017	19.38	19.49	18.97	18.98	440,698	-0.38(-1.98%)
Dec 18, 2017	18.83	19.42	18.83	19.37	700,226	+0.55(+2.95%)
Dec 15, 2017	18.95	19.06	18.81	18.81	4,264,337	-0.11(-0.56%)
Dec 14, 2017	18.88	19.02	18.75	18.92	1,003,810	+0.05(+0.26%)
Dec 13, 2017	18.38	18.93	18.38	18.87	787,711	+0.40(+2.16%)
Dec 12, 2017	18.51	18.56	18.37	18.47	509,879	+0.01(+0.04%)
Dec 11, 2017	18.37	18.57	18.37	18.46	800,226	+0.18(+0.98%)
Dec 08, 2017	18.34	18.34	18.14	18.28	332,193	+0.00(+0.00%)
Dec 07, 2017	18.34	18.46	18.20		481,453	+0.00(+0.00%)
Dec 06, 2017	18.44	18.49	18.31	18.38	401,695	-0.07(-0.35%)
Dec 05, 2017	18.57	18.57	18.39	18.44	402,839	-0.10(-0.53%)
Dec 04, 2017	18.58	18.68	18.51	18.54	442,538	+0.07(+0.35%)

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.