Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	16.56	16.66	16.18	16.19	3,033,687	-0.27(-1.64%)
Feb 27, 2018	16.67	16.85	16.45	16.46	3,075,660	-0.22(-1.32%)
Feb 26, 2018	16.71	16.71	16.42	16.68	3,230,712	+0.03(+0.15%)
Feb 23, 2018	16.47	16.66	16.44	16.66	2,323,551	+0.22(+1.34%)
Feb 22, 2018			16.39	16.44	2,767,954	-0.28(-1.67%)
Feb 21, 2018	16.58	16.91	16.53	16.72	2,577,035	+0.12(+0.71%)
Feb 20, 2018	16.76	16.83	16.51	16.60	2,449,023	-0.19(-1.11%)
Feb 16, 2018		16.78	16.78	16.78	0	+0.08(+0.51%)
Feb 15, 2018	16.63	16.75	16.60	16.70	3,173,214	+0.14(+0.82%)
Feb 14, 2018		16.59	16.09	16.56	2,981,132	+0.38(+2.35%)
Feb 13, 2018		16.20		16.18	2,273,533	+0.05(+0.31%)
Feb 12, 2018	16.05	16.29	15.95	16.13	2,476,996	+0.14(+0.85%)
Feb 09, 2018	16.02	16.11	15.58	16.00	4,862,995	+0.30(+1.89%)
Feb 08, 2018	16.23	16.23	15.70	15.70	3,672,088	-0.54(-3.33%)
Feb 07, 2018	16.11	16.40	16.05	16.24	4,182,416	+0.07(+0.42%)
Feb 06, 2018	15.78	16.25	15.46	16.17	6,041,254	-0.14(-0.83%)
Feb 05, 2018	16.54	16.66	16.11	16.31	7,652,483	-0.30(-1.78%)
Feb 02, 2018	16.70	16.91	16.58	16.61	3,580,124	-0.15(-0.91%)
Feb 01, 2018	16.60	16.77	16.57	16.76	3,506,868	+0.12(+0.71%)
Jan 31, 2018	16.57	16.71	16.49	16.64	7,632,243	+0.15(+0.94%)
Jan 30, 2018	16.53	16.71	16.48	16.48	3,954,242	-0.08(-0.51%)
Jan 29, 2018	16.70	16.76	16.54	16.57	2,743,195	-0.13(-0.80%)
Jan 26, 2018	16.70	16.77	16.56	16.70	2,601,738	+0.01(+0.05%)
Jan 25, 2018	16.76	16.81	16.65	16.69	5,015,157	-0.03(-0.15%)
Jan 24, 2018	16.86	16.89	16.64	16.72	2,485,280	-0.10(-0.60%)
Jan 23, 2018	16.66	16.86	16.63	16.82	3,266,834	+0.03(+0.20%)
Jan 22, 2018	16.73	16.83	16.62	16.79	4,679,722	-0.05(-0.30%)
Jan 19, 2018	16.66	16.87	16.42	16.84	7,290,519	+0.55(+3.35%)
Jan 18, 2018	16.30	16.40	16.20	16.29	4,357,438	-0.02(-0.10%)
Jan 17, 2018	16.33	16.36	16.13	16.31	2,977,931	+0.05(+0.31%)
Jan 16, 2018	16.43	16.43	16.18	16.26	3,300,972	-0.08(-0.46%)
Jan 12, 2018		16.33	16.33	16.33	0	+0.00(+0.00%)
Jan 11, 2018	16.25	16.34	16.14	16.33	2,181,604	+0.19(+1.19%)
Jan 10, 2018		16.35		16.14	2,600,789	+0.15(+0.94%)
Jan 09, 2018	15.96	16.22	15.93	15.99	3,251,782	+0.08(+0.53%)
Jan 08, 2018	15.87	15.91	15.72	15.91	3,132,149	+0.03(+0.16%)
Jan 05, 2018	15.86	15.92	15.76	15.88	2,542,802	+0.08(+0.53%)
Jan 04, 2018	15.81	15.94	15.76	15.80	2,698,686	+0.10(+0.64%)
Jan 03, 2018	15.71	15.76	15.57	15.70	2,948,231	-0.07(-0.43%)
Jan 02, 2018	15.79	15.86	15.63	15.76	3,320,751	+0.08(+0.54%)
Dec 29, 2017		15.68	15.68	15.68	0	-0.18(-1.16%)
Dec 28, 2017	15.77	15.87	15.70	15.86	2,161,610	+0.12(+0.75%)
Dec 27, 2017	15.85	15.89	15.71	15.75	2,040,967	-0.08(-0.48%)
Dec 26, 2017	15.86	15.96	15.76	15.82	1,599,522	-0.04(-0.24%)
Dec 22, 2017	16.02	16.02	15.80	15.86	1,626,482	-0.09(-0.55%)
Dec 21, 2017	15.91	16.01	15.85	15.95	2,980,865	+0.13(+0.79%)
Dec 20, 2017	16.05	16.08	15.70	15.82	3,107,640	-0.14(-0.89%)
Dec 19, 2017	16.05	16.09	15.87	15.96	3,960,124	+0.03(+0.21%)
Dec 18, 2017	15.92	16.01	15.81	15.93	3,435,176	+0.16(+1.01%)
Dec 15, 2017	15.57	16.02	15.54	15.77	11,720,769	+0.26(+1.68%)
Dec 14, 2017	15.68	15.80	15.49	15.51	4,192,173	-0.14(-0.91%)
Dec 13, 2017	15.75	15.86	15.57	15.65	3,319,935	-0.06(-0.37%)
Dec 12, 2017	15.66	15.79	15.59	15.71	2,068,018	+0.07(+0.43%)
Dec 11, 2017	15.78	15.82	15.59	15.65	1,761,257	-0.15(-0.96%)
Dec 08, 2017	15.93	15.93	15.65	15.80	2,482,203	-0.04(-0.26%)
Dec 07, 2017	15.75	15.94	15.66	15.84	1,759,139	+0.06(+0.37%)
Dec 06, 2017	15.85	16.12	15.76	15.78	2,541,323	-0.11(-0.69%)
Dec 05, 2017	16.18	16.28	15.83	15.89	3,041,888	-0.25(-1.56%)
Dec 04, 2017	15.99	16.27	15.96	16.14	5,629,233	+0.29(+1.80%)

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.