Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	15.81	15.83	15.64	15.64	518,352	-0.07(-0.46%)
Feb 27, 2018	16.01	16.05	15.60	15.71	406,055	-0.44(-2.70%)
Feb 26, 2018	16.07	16.22	16.04	16.15	133,138	+0.15(+0.96%)
Feb 23, 2018	15.93	16.03	15.86	15.99	202,038	+0.10(+0.63%)
Feb 22, 2018	16.11	16.15	15.88	15.89	223,541	-0.16(-1.02%)
Feb 21, 2018	16.18	16.52	16.04	16.06	293,937	-0.06(-0.39%)
Feb 20, 2018	16.36	16.43	16.11	16.12	477,073	-0.40(-2.42%)
Feb 16, 2018		16.52	16.52	16.52	0	-0.48(-2.83%)
Feb 15, 2018	17.05	17.05	16.72	17.00	298,821	+0.01(+0.05%)
Feb 14, 2018		17.04	16.24	16.99	707,737	+0.75(+4.64%)
Feb 13, 2018	16.18	16.28	16.07	16.24	278,963	+0.05(+0.28%)
Feb 12, 2018	15.78	16.31	15.70	16.19	371,596	+0.53(+3.36%)
Feb 09, 2018	15.96	15.96	15.38	15.67	1,413,864	-0.28(-1.76%)
Feb 08, 2018	16.01	16.18	15.94	15.95	336,764	-0.08(-0.51%)
Feb 07, 2018	16.10	16.20	16.01	16.03	741,499	-0.25(-1.56%)
Feb 06, 2018	16.54	16.56	16.17	16.28	674,140	-0.39(-2.34%)
Feb 05, 2018	16.79	16.89	16.43	16.67	584,550	-0.11(-0.65%)
Feb 02, 2018	17.25	17.41	16.76	16.78	487,412	-0.70(-4.00%)
Feb 01, 2018	17.50	17.55	17.23	17.48	667,617	+0.00(+0.00%)
Jan 31, 2018	17.38	17.58	17.15	17.48	230,533	+0.18(+1.05%)
Jan 30, 2018	17.39	17.69	17.25	17.30	545,428	-0.13(-0.73%)
Jan 29, 2018	17.94	17.94	17.43	17.43	444,556	-0.57(-3.18%)
Jan 26, 2018	18.04	18.09	17.93	18.00	267,107	+0.09(+0.51%)
Jan 25, 2018	18.46	18.47	17.80	17.91	602,493	-0.41(-2.23%)
Jan 24, 2018	18.14	18.43	18.13	18.32	492,743	+0.39(+2.18%)
Jan 23, 2018	17.44	17.95	17.35	17.93	291,228	+0.44(+2.49%)
Jan 22, 2018	17.42	17.53	17.35	17.49	180,411	+0.11(+0.63%)
Jan 19, 2018	17.51	17.56	17.36	17.38	121,331	+0.01(+0.05%)
Jan 18, 2018	17.67	17.76	17.37	17.37	557,397	-0.26(-1.49%)
Jan 17, 2018	17.95	18.10	17.63	17.64	474,144	-0.37(-2.07%)
Jan 16, 2018	17.87	18.04	17.73	18.01	350,513	+0.25(+1.38%)
Jan 12, 2018		17.76	17.76	17.76	0	+0.49(+2.84%)
Jan 11, 2018	17.28	17.29	17.20	17.27	97,964	+0.09(+0.53%)
Jan 10, 2018		17.26	17.11	17.18	110,872	+0.12(+0.69%)
Jan 09, 2018	17.13	17.15	16.97	17.06	303,667	-0.20(-1.16%)
Jan 08, 2018	17.38	17.46	17.21	17.26	216,225	-0.25(-1.45%)
Jan 05, 2018	17.51	17.55	17.39	17.52	280,084	-0.03(-0.16%)
Jan 04, 2018	17.45	17.55	17.28	17.55	860,431	+0.03(+0.16%)
Jan 03, 2018	17.61	17.61	17.17	17.52	976,152	-0.05(-0.26%)
Jan 02, 2018	17.25	17.56	17.23	17.56	329,021	+0.50(+2.93%)
Dec 29, 2017		17.06	17.06	17.06	0	+0.03(+0.16%)
Dec 28, 2017	16.95	17.10	16.93	17.04	2,419,096	+0.06(+0.37%)
Dec 27, 2017	17.15	17.15	16.91	16.97	299,517	-0.16(-0.95%)
Dec 26, 2017	16.81	17.15	16.61	17.14	385,819	+0.44(+2.61%)
Dec 22, 2017	16.63	16.73	16.60	16.70	169,259	+0.12(+0.71%)
Dec 21, 2017	16.46	16.65	16.39	16.58	449,316	+0.11(+0.66%)
Dec 20, 2017	16.23	16.48	16.23	16.47	307,690	+0.27(+1.68%)
Dec 19, 2017	16.21	16.27	16.08	16.20	323,576	+0.02(+0.14%)
Dec 18, 2017	16.10	16.22	16.05	16.18	604,616	+0.29(+1.82%)
Dec 15, 2017	16.04	16.06	15.82	15.89	467,693	-0.01(-0.06%)
Dec 14, 2017	15.91	15.96	15.72	15.90	288,061	-0.10(-0.62%)
Dec 13, 2017	15.46	16.07	15.45	16.00	455,746	+0.52(+3.38%)
Dec 12, 2017	15.46	15.48	15.36	15.47	119,880	+0.01(+0.06%)
Dec 11, 2017	15.58	15.71	15.45	15.47	168,902	-0.13(-0.81%)
Dec 08, 2017	15.57	15.72	15.55	15.59	210,658	+0.05(+0.35%)
Dec 07, 2017	15.43	15.62	15.38	15.54	260,832	-0.05(-0.29%)
Dec 06, 2017	15.74	15.80	15.56	15.58	1,109,604	-0.22(-1.37%)
Dec 05, 2017	15.94	16.00	15.76	15.80	595,207	-0.25(-1.57%)
Dec 04, 2017	16.17	16.17	16.04	16.05	209,205	-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.