Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	16.72	16.78	16.45	16.51	1,215,999	-0.19(-1.14%)
Feb 27, 2018	16.88	16.99	16.67	16.70	1,574,260	-0.18(-1.08%)
Feb 26, 2018	16.90	17.02	16.83	16.88	1,301,784	-0.02(-0.14%)
Feb 23, 2018	16.55	16.94	16.48	16.90	1,385,866	+0.34(+2.07%)
Feb 22, 2018	16.50	16.78	16.43	16.56	2,382,264	+0.07(+0.43%)
Feb 21, 2018	16.68	16.92	16.49	16.49	1,743,138	-0.23(-1.38%)
Feb 20, 2018	17.00	17.06	16.60	16.72	1,784,371	-0.27(-1.59%)
Feb 16, 2018		16.99	16.99	16.99	0	+0.35(+2.10%)
Feb 15, 2018	16.62	16.68	16.41	16.64	1,341,518	+0.04(+0.24%)
Feb 14, 2018	16.43	16.70	16.33	16.60	2,296,083	+0.15(+0.92%)
Feb 13, 2018	16.22	16.54	16.13	16.45	1,913,861	+0.21(+1.32%)
Feb 12, 2018	16.29	16.29	15.90	16.24	2,212,148	+0.02(+0.15%)
Feb 09, 2018	16.12	16.30	15.93	16.21	3,883,251	+0.33(+2.05%)
Feb 08, 2018	15.27	16.20	15.26	15.89	4,174,446	+0.80(+5.33%)
Feb 07, 2018	15.04	15.24	14.98	15.08	1,415,813	+0.04(+0.26%)
Feb 06, 2018	14.60	15.12	14.48	15.04	2,292,251	+0.07(+0.48%)
Feb 05, 2018	15.18	15.22	14.90	14.97	1,208,560	-0.29(-1.88%)
Feb 02, 2018	15.56	15.56	15.26	15.26	1,877,231	-0.33(-2.14%)
Feb 01, 2018	15.59	15.64	15.48	15.59	1,230,051	-0.02(-0.10%)
Jan 31, 2018	15.66	15.69	15.45	15.61	2,591,130	-0.01(-0.05%)
Jan 30, 2018	15.46	15.71	15.46	15.61	2,199,069	+0.10(+0.62%)
Jan 29, 2018	15.26	15.58	15.26	15.52	1,662,784	+0.26(+1.72%)
Jan 26, 2018	15.35	15.35	15.07	15.26	968,133	-0.08(-0.52%)
Jan 25, 2018	15.48	15.52	15.19	15.34	1,190,387	-0.10(-0.67%)
Jan 24, 2018	15.57	15.57	15.40	15.44	822,939	-0.07(-0.46%)
Jan 23, 2018	15.42	15.56	15.33	15.51	1,023,831	-0.01(-0.05%)
Jan 22, 2018	15.43	15.53	15.30	15.52	1,085,008	+0.13(+0.83%)
Jan 19, 2018	15.23	15.41	15.18	15.39	1,120,083	+0.17(+1.10%)
Jan 18, 2018	15.22	15.29	15.05	15.22	1,169,998	-0.07(-0.47%)
Jan 17, 2018	15.04	15.31	15.04	15.30	1,234,189	+0.33(+2.18%)
Jan 16, 2018	15.02	15.12	14.92	14.97	2,088,980	+0.10(+0.64%)
Jan 12, 2018		14.87	14.87	14.87	0	+0.16(+1.08%)
Jan 11, 2018	14.87	14.89	14.69	14.72	1,324,393	-0.13(-0.86%)
Jan 10, 2018	15.28	15.29	14.76	14.84	2,506,572	-0.50(-3.27%)
Jan 09, 2018	15.20	15.35	15.15	15.34	2,402,736	+0.14(+0.94%)
Jan 08, 2018	15.10	15.29	15.10	15.20	1,469,324	+0.06(+0.42%)
Jan 05, 2018	15.12	15.16	15.04	15.14	999,287	+0.02(+0.16%)
Jan 04, 2018	15.18	15.23	15.07	15.11	1,521,468	-0.02(-0.11%)
Jan 03, 2018	15.39	15.43	15.11	15.13	1,197,898	-0.25(-1.60%)
Jan 02, 2018	15.40	15.44	15.30	15.38	1,317,817	+0.01(+0.05%)
Dec 29, 2017		15.37	15.37	15.37	0	-0.10(-0.62%)
Dec 28, 2017	15.42	15.48	15.27	15.46	739,827	+0.06(+0.41%)
Dec 27, 2017	15.46	15.54	15.38	15.40	790,642	-0.06(-0.41%)
Dec 26, 2017	15.59	15.76	15.46	15.46	636,686	-0.18(-1.17%)
Dec 22, 2017	15.58	15.69	15.54	15.65	668,523	+0.10(+0.61%)
Dec 21, 2017	15.59	15.68	15.54	15.55	659,239	-0.03(-0.20%)
Dec 20, 2017	15.66	15.66	15.47	15.58	896,190	+0.02(+0.15%)
Dec 19, 2017	15.73	15.78	15.56	15.56	1,135,913	-0.19(-1.21%)
Dec 18, 2017	15.72	16.01	15.69	15.75	1,944,219	+0.14(+0.92%)
Dec 15, 2017	15.75	15.85	15.35	15.61	4,933,014	-0.14(-0.91%)
Dec 14, 2017	15.66	15.84	15.54	15.75	1,925,217	+0.09(+0.56%)
Dec 13, 2017	15.73	15.77	15.64	15.66	1,523,647	-0.03(-0.20%)
Dec 12, 2017	16.07	16.07	15.69	15.69	1,250,494	-0.37(-2.28%)
Dec 11, 2017	16.05	16.09	15.79	16.06	2,654,273	-0.06(-0.40%)
Dec 08, 2017	16.11	16.15	15.92	16.12	1,300,068	+0.05(+0.30%)
Dec 07, 2017	16.10	16.22	16.06	16.08	1,082,256	-0.11(-0.69%)
Dec 06, 2017	15.92	16.21	15.89	16.19	1,328,052	+0.29(+1.80%)
Dec 05, 2017	16.05	16.06	15.85	15.90	1,876,790	-0.10(-0.65%)
Dec 04, 2017	16.00	16.07	15.93	16.00	1,603,746	+0.03(+0.20%)

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.