Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	16.16	16.16	15.61	15.61	2,895,746	-0.51(-3.19%)
Feb 27, 2018	16.71	16.75	16.11	16.12	2,628,403	-0.60(-3.57%)
Feb 26, 2018	16.56	16.84	16.38	16.72	14,600,991	+0.14(+0.83%)
Feb 23, 2018	17.05	17.14	16.49	16.58	7,067,678	-0.38(-2.22%)
Feb 22, 2018	16.88	17.22	16.88	16.96	4,620,156	+0.21(+1.26%)
Feb 21, 2018	17.75	17.85	16.62	16.75	7,406,348	-0.90(-5.10%)
Feb 20, 2018	17.49	17.79	17.46	17.64	1,720,238	+0.00(+0.00%)
Feb 16, 2018		17.64	17.64	17.64	0	+0.11(+0.63%)
Feb 15, 2018	17.59	17.93	17.42	17.53	2,631,451	+0.10(+0.58%)
Feb 14, 2018	17.17	17.53	17.17	17.43	1,846,317	+0.16(+0.90%)
Feb 13, 2018			17.20	17.28	1,124,155	-0.15(-0.84%)
Feb 12, 2018	17.34	17.64	17.30	17.42	1,923,699	+0.24(+1.39%)
Feb 09, 2018	17.26	17.30	16.63	17.19	5,199,489	+0.12(+0.70%)
Feb 08, 2018	18.08	18.14	17.05	17.07	3,695,183	-0.94(-5.20%)
Feb 07, 2018	18.30	18.35	18.00	18.00	1,629,433	-0.32(-1.75%)
Feb 06, 2018	17.84	18.41	17.74	18.32	1,618,770	+0.18(+1.01%)
Feb 05, 2018	18.81	18.81	18.00	18.14	1,710,331	-0.70(-3.70%)
Feb 02, 2018	19.08	19.08	18.76	18.84	2,253,258	-0.39(-2.00%)
Feb 01, 2018	19.01	19.37	18.85	19.22	2,437,302	+0.23(+1.21%)
Jan 31, 2018	18.89	19.04	18.78	18.99	2,939,498	+0.22(+1.17%)
Jan 30, 2018	18.94	19.02	18.74	18.77	2,500,309	-0.22(-1.16%)
Jan 29, 2018	18.78	19.19	18.78	18.99	3,878,066	+0.04(+0.19%)
Jan 26, 2018	19.11	19.16	17.28	18.96	11,541,831	-0.27(-1.38%)
Jan 25, 2018	19.41	19.58	19.16	19.22	3,652,277	-0.08(-0.43%)
Jan 24, 2018	18.95	19.37	18.94	19.30	3,588,384	+0.39(+2.04%)
Jan 23, 2018	18.70	18.98	18.64	18.92	2,687,733	+0.14(+0.73%)
Jan 22, 2018	18.54	18.79	18.35	18.78	2,052,287	+0.31(+1.69%)
Jan 19, 2018	18.43	18.57	18.34	18.47	2,765,558	+0.02(+0.10%)
Jan 18, 2018	18.16	18.47	18.08	18.45	2,839,802	+0.33(+1.82%)
Jan 17, 2018	17.95	18.23	17.88	18.12	2,257,123	+0.23(+1.28%)
Jan 16, 2018	17.62	18.03	17.62	17.89	1,932,129	+0.39(+2.20%)
Jan 12, 2018		17.51	17.51	17.51	0	+0.17(+1.01%)
Jan 11, 2018	17.32	17.37	17.19	17.33	2,092,480	+0.07(+0.43%)
Jan 10, 2018			17.03	17.26	2,348,440	-0.13(-0.74%)
Jan 09, 2018	17.73	17.83	17.33	17.39	4,549,656	-0.38(-2.12%)
Jan 08, 2018	17.62	17.85	17.56	17.76	2,444,230	+0.05(+0.26%)
Jan 05, 2018	17.63	17.79	17.50	17.72	1,902,584	+0.14(+0.78%)
Jan 04, 2018	17.81	17.86	17.49	17.58	2,226,852	-0.16(-0.88%)
Jan 03, 2018	17.63	17.84	17.40	17.74	3,856,675	+0.07(+0.42%)
Jan 02, 2018	17.27	17.85	17.27	17.66	1,819,448	+0.53(+3.11%)
Dec 29, 2017		17.13	17.13	17.13	0	-0.04(-0.21%)
Dec 28, 2017	17.24	17.29	17.06	17.17	1,569,657	-0.05(-0.27%)
Dec 27, 2017	17.31	17.31	17.18	17.21	1,425,691	-0.01(-0.05%)
Dec 26, 2017	17.38	17.39	17.16	17.22	2,102,662	-0.14(-0.79%)
Dec 22, 2017	17.61	17.61	17.28	17.36	1,595,861	-0.18(-1.05%)
Dec 21, 2017	17.65	17.73	17.48	17.54	3,257,058	+0.00(+0.00%)
Dec 20, 2017	17.58	17.81	17.42	17.54	3,383,769	-0.05(-0.26%)
Dec 19, 2017	17.61	17.76	17.27	17.59	5,159,848	-0.02(-0.10%)
Dec 18, 2017	17.97	17.97	17.13	17.61	4,733,761	-0.04(-0.21%)
Dec 15, 2017	17.75	17.92	17.50	17.64	4,040,461	+0.14(+0.79%)
Dec 14, 2017	17.41	17.55	17.32	17.51	3,784,948	+0.13(+0.74%)
Dec 13, 2017	17.25	17.40	17.08	17.38	4,229,903	+0.20(+1.17%)
Dec 12, 2017	17.08	17.21	16.97	17.18	2,076,954	+0.07(+0.43%)
Dec 11, 2017	17.21	17.23	17.01	17.10	3,624,348	-0.04(-0.21%)
Dec 08, 2017	17.19	17.33	16.83	17.14	2,833,452	+0.08(+0.48%)
Dec 07, 2017	16.96	17.13	16.93	17.06	1,918,135	+0.00(+0.00%)
Dec 06, 2017	17.09	17.23	16.91	17.06	2,334,407	-0.18(-1.06%)
Dec 05, 2017	17.25	17.31	17.00	17.24	7,972,835	+0.01(+0.05%)
Dec 04, 2017	16.97	17.32	16.96	17.23	5,397,857	+0.44(+2.62%)

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.