Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	16.74	16.80	16.47	16.53	1,214,573	-0.19(-1.14%)
Feb 27, 2018	16.90	17.01	16.69	16.72	1,572,414	-0.18(-1.08%)
Feb 26, 2018	16.92	17.04	16.85	16.90	1,300,257	-0.02(-0.14%)
Feb 23, 2018	16.57	16.96	16.50	16.92	1,384,241	+0.34(+2.07%)
Feb 22, 2018	16.52	16.80	16.45	16.58	2,379,470	+0.07(+0.43%)
Feb 21, 2018	16.70	16.94	16.51	16.51	1,741,094	-0.23(-1.38%)
Feb 20, 2018	17.02	17.08	16.62	16.74	1,782,278	-0.27(-1.59%)
Feb 16, 2018		17.01	17.01	17.01	0	+0.35(+2.10%)
Feb 15, 2018	16.64	16.70	16.43	16.66	1,339,944	+0.04(+0.24%)
Feb 14, 2018	16.45	16.72	16.35	16.62	2,293,391	+0.15(+0.92%)
Feb 13, 2018	16.24	16.56	16.15	16.47	1,911,616	+0.22(+1.32%)
Feb 12, 2018	16.31	16.31	15.92	16.25	2,209,554	+0.02(+0.15%)
Feb 09, 2018	16.13	16.32	15.95	16.23	3,878,697	+0.33(+2.05%)
Feb 08, 2018	15.29	16.22	15.28	15.90	4,169,550	+0.80(+5.33%)
Feb 07, 2018	15.06	15.26	15.00	15.10	1,414,152	+0.04(+0.26%)
Feb 06, 2018	14.62	15.14	14.50	15.06	2,289,563	+0.07(+0.48%)
Feb 05, 2018	15.19	15.23	14.92	14.99	1,207,142	-0.29(-1.88%)
Feb 02, 2018	15.58	15.58	15.27	15.27	1,875,029	-0.33(-2.14%)
Feb 01, 2018	15.61	15.66	15.50	15.61	1,228,608	-0.02(-0.10%)
Jan 31, 2018	15.68	15.71	15.47	15.62	2,588,092	-0.01(-0.05%)
Jan 30, 2018	15.47	15.73	15.47	15.63	2,196,490	+0.10(+0.62%)
Jan 29, 2018	15.28	15.60	15.27	15.54	1,660,834	+0.26(+1.72%)
Jan 26, 2018	15.37	15.37	15.09	15.27	966,998	-0.08(-0.52%)
Jan 25, 2018	15.50	15.54	15.21	15.35	1,188,991	-0.10(-0.67%)
Jan 24, 2018	15.59	15.59	15.42	15.46	821,974	-0.07(-0.46%)
Jan 23, 2018	15.44	15.58	15.35	15.53	1,022,630	-0.01(-0.05%)
Jan 22, 2018	15.45	15.55	15.32	15.54	1,083,735	+0.13(+0.83%)
Jan 19, 2018	15.25	15.43	15.19	15.41	1,118,770	+0.17(+1.10%)
Jan 18, 2018	15.24	15.31	15.07	15.24	1,168,626	-0.07(-0.47%)
Jan 17, 2018	15.06	15.33	15.06	15.31	1,232,741	+0.33(+2.18%)
Jan 16, 2018	15.04	15.14	14.94	14.99	2,086,530	+0.10(+0.64%)
Jan 12, 2018		14.89	14.89	14.89	0	+0.16(+1.08%)
Jan 11, 2018	14.89	14.91	14.71	14.73	1,322,839	-0.13(-0.86%)
Jan 10, 2018	15.30	15.31	14.78	14.86	2,503,633	-0.50(-3.27%)
Jan 09, 2018	15.22	15.37	15.17	15.36	2,399,919	+0.14(+0.94%)
Jan 08, 2018	15.12	15.31	15.12	15.22	1,467,601	+0.06(+0.42%)
Jan 05, 2018	15.14	15.18	15.06	15.15	998,115	+0.02(+0.16%)
Jan 04, 2018	15.19	15.25	15.08	15.13	1,519,684	-0.02(-0.10%)
Jan 03, 2018	15.41	15.45	15.13	15.15	1,196,493	-0.25(-1.60%)
Jan 02, 2018	15.42	15.46	15.31	15.39	1,316,272	+0.01(+0.05%)
Dec 29, 2017		15.39	15.39	15.39	0	-0.10(-0.62%)
Dec 28, 2017	15.43	15.50	15.29	15.48	738,960	+0.06(+0.41%)
Dec 27, 2017	15.48	15.56	15.39	15.42	789,715	-0.06(-0.41%)
Dec 26, 2017	15.61	15.78	15.47	15.48	635,940	-0.18(-1.17%)
Dec 22, 2017	15.60	15.70	15.55	15.66	667,739	+0.10(+0.61%)
Dec 21, 2017	15.61	15.70	15.55	15.57	658,466	-0.03(-0.20%)
Dec 20, 2017	15.68	15.68	15.49	15.60	895,139	+0.02(+0.15%)
Dec 19, 2017	15.74	15.80	15.58	15.58	1,134,581	-0.19(-1.21%)
Dec 18, 2017	15.74	16.03	15.71	15.77	1,941,939	+0.14(+0.92%)
Dec 15, 2017	15.77	15.86	15.37	15.62	4,927,229	-0.14(-0.91%)
Dec 14, 2017	15.68	15.86	15.55	15.77	1,922,959	+0.09(+0.56%)
Dec 13, 2017	15.74	15.79	15.66	15.68	1,521,860	-0.03(-0.20%)
Dec 12, 2017	16.09	16.09	15.71	15.71	1,249,028	-0.37(-2.28%)
Dec 11, 2017	16.07	16.11	15.81	16.08	2,651,160	-0.06(-0.39%)
Dec 08, 2017	16.13	16.17	15.94	16.14	1,298,543	+0.05(+0.30%)
Dec 07, 2017	16.12	16.24	16.08	16.10	1,080,987	-0.11(-0.69%)
Dec 06, 2017	15.94	16.23	15.91	16.21	1,326,494	+0.29(+1.80%)
Dec 05, 2017	16.07	16.08	15.87	15.92	1,874,589	-0.10(-0.65%)
Dec 04, 2017	16.02	16.09	15.95	16.02	1,601,865	+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.