Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	18.20	18.20	17.77	17.85	169,940	-0.27(-1.51%)
Feb 27, 2018	18.35	18.47	18.08	18.12	66,951	-0.23(-1.28%)
Feb 26, 2018	18.35	18.37	18.24	18.35	60,714	+0.04(+0.21%)
Feb 23, 2018	18.16	18.31	17.81	18.31	78,122	+0.20(+1.08%)
Feb 22, 2018	18.27	18.39	18.02	18.12	145,474	-0.12(-0.64%)
Feb 21, 2018	18.00	18.39	18.00	18.24	137,515	+0.20(+1.08%)
Feb 20, 2018	18.27	18.43	17.92	18.04	113,314	-0.31(-1.70%)
Feb 16, 2018		18.35	18.35	18.35	0	+0.16(+0.86%)
Feb 15, 2018	18.04	18.31	17.34	18.20	113,703	+0.23(+1.30%)
Feb 14, 2018	17.69	18.00	17.61	17.96	64,133	+0.16(+0.88%)
Feb 13, 2018	17.69	17.88	17.69	17.81	49,832	+0.04(+0.22%)
Feb 12, 2018	18.00	18.00	17.73	17.77	93,884	-0.16(-0.87%)
Feb 09, 2018	17.85	18.08	17.69	17.92	130,370	+0.20(+1.10%)
Feb 08, 2018	18.00	18.04	17.69	17.73	184,806	-0.16(-0.87%)
Feb 07, 2018	17.73	17.96	17.73	17.88	122,995	+0.12(+0.66%)
Feb 06, 2018	17.38	17.96	17.23	17.77	165,197	-0.16(-0.87%)
Feb 05, 2018	17.92	17.96	17.92	17.92	169,754	-0.19(-1.07%)
Feb 02, 2018	17.92	18.39	17.77	18.12	169,092	+0.19(+1.08%)
Feb 01, 2018	17.92	17.94	17.77	17.92	518,889	+0.04(+0.22%)
Jan 31, 2018	17.92	17.92	17.65	17.88	182,218	+0.08(+0.44%)
Jan 30, 2018	17.77	17.88	17.77	17.81	113,242	+0.19(+1.10%)
Jan 29, 2018	17.69	17.81	17.55	17.61	85,575	-0.12(-0.66%)
Jan 26, 2018	17.96	18.04	17.61	17.73	103,097	-0.19(-1.08%)
Jan 25, 2018	18.08	18.08	17.67	17.92	89,390	-0.12(-0.65%)
Jan 24, 2018	18.35	18.39	18.00	18.04	101,221	-0.23(-1.27%)
Jan 23, 2018	18.43	18.47	18.20	18.27	49,776	-0.19(-1.05%)
Jan 22, 2018	18.43	18.51	18.23	18.47	58,385	-0.04(-0.21%)
Jan 19, 2018	18.23	18.51	18.16	18.51	67,037	+0.19(+1.06%)
Jan 18, 2018	18.31	18.39	18.16	18.31	52,369	-0.04(-0.21%)
Jan 17, 2018	18.35	18.39	17.96	18.35	135,829	+0.12(+0.64%)
Jan 16, 2018	18.54	18.78	17.54	18.23	73,852	-0.31(-1.67%)
Jan 12, 2018		18.54	18.54	18.54	0	-0.12(-0.62%)
Jan 11, 2018	18.35	18.78	18.35	18.66	152,148	+0.31(+1.69%)
Jan 10, 2018	17.88	18.43	17.83	18.35	173,431	+0.39(+2.16%)
Jan 09, 2018	17.57	18.04	17.57	17.96	174,836	+0.39(+2.21%)
Jan 08, 2018	17.54	17.61	17.30	17.57	118,303	+0.00(+0.00%)
Jan 05, 2018	17.77	17.77	17.38	17.57	151,058	-0.08(-0.44%)
Jan 04, 2018	17.57	17.99	17.15	17.65	161,757	+0.08(+0.44%)
Jan 03, 2018	17.77	17.98	17.50	17.57	112,639	-0.16(-0.88%)
Jan 02, 2018	17.46	17.73	17.34	17.73	187,295	+0.39(+2.24%)
Dec 29, 2017		17.34	17.34	17.34	0	-0.39(-2.19%)
Dec 28, 2017	17.61	17.88	17.57	17.73	88,841	+0.23(+1.33%)
Dec 27, 2017	17.73	17.96	17.46	17.50	396,001	-0.23(-1.31%)
Dec 26, 2017	17.73	18.00	17.63	17.73	71,615	-0.08(-0.44%)
Dec 22, 2017	18.04	18.04	17.81	17.81	81,099	-0.23(-1.29%)
Dec 21, 2017	17.88	18.16	17.71	18.04	196,993	+0.23(+1.31%)
Dec 20, 2017	18.12	18.12	17.77	17.81	346,419	-0.19(-1.08%)
Dec 19, 2017	18.31	18.31	17.85	18.00	138,130	-0.23(-1.28%)
Dec 18, 2017	17.88	18.31	17.85	18.23	247,795	+0.54(+3.07%)
Dec 15, 2017	17.50	18.08	17.50	17.69	301,021	+0.19(+1.11%)
Dec 14, 2017	17.85	18.08	17.38	17.50	203,312	-0.31(-1.74%)
Dec 13, 2017	17.96	18.04	17.69	17.81	308,805	-0.12(-0.65%)
Dec 12, 2017	17.57	18.04	17.38	17.92	297,790	+0.43(+2.44%)
Dec 11, 2017	17.57	17.85	17.05	17.50	124,722	-0.12(-0.66%)
Dec 08, 2017	17.92	17.92	17.42	17.61	112,798	-0.19(-1.09%)
Dec 07, 2017	17.54	17.85	17.17	17.81	209,280	+0.19(+1.10%)
Dec 06, 2017	17.30	17.81	17.23	17.61	149,308	+0.27(+1.57%)
Dec 05, 2017	17.54	17.61	17.26	17.34	117,480	-0.16(-0.89%)
Dec 04, 2017	17.57	17.69	17.42	17.50	83,569	+0.19(+1.12%)

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.