Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	19.00	19.04	19.00	19.04	13,576	+0.04(+0.21%)
Feb 27, 2018	19.00	19.06	18.97	19.00	15,280	+0.02(+0.12%)
Feb 26, 2018	18.93	19.00	18.93	18.97	22,693	+0.04(+0.20%)
Feb 23, 2018	18.86	18.93	18.81	18.93	12,088	+0.11(+0.58%)
Feb 22, 2018	18.79	18.87	18.79	18.83	16,429	+0.02(+0.12%)
Feb 21, 2018	18.81	18.86	18.79	18.80	40,796	+0.02(+0.11%)
Feb 20, 2018	18.76	18.79	18.74	18.78	24,432	+0.04(+0.21%)
Feb 16, 2018		18.74	18.74	18.74	0	+0.09(+0.50%)
Feb 15, 2018	19.07	19.07	18.62	18.65	12,656	-0.01(-0.07%)
Feb 14, 2018	18.69	18.69	18.62	18.66	13,936	-0.04(-0.21%)
Feb 13, 2018	18.71	18.71	18.65	18.70	5,618	+0.05(+0.25%)
Feb 12, 2018	18.63	18.67	18.63	18.65	5,533	+0.05(+0.25%)
Feb 09, 2018	18.58	18.62	18.48	18.61	10,367	+0.04(+0.22%)
Feb 08, 2018	18.67	18.67	18.55	18.57	15,129	-0.11(-0.60%)
Feb 07, 2018		18.69	18.66	18.68	7,186	+0.02(+0.09%)
Feb 06, 2018	18.43	18.66	18.43	18.66	24,293	+0.00(+0.00%)
Feb 05, 2018	18.79	18.79	18.62	18.66	11,473	-0.12(-0.66%)
Feb 02, 2018	18.78	18.89	18.74	18.79	80,918	-0.12(-0.66%)
Feb 01, 2018	18.98	18.98	18.91	18.91	15,317	-0.03(-0.16%)
Jan 31, 2018	18.90	18.94	18.90	18.94	8,223	+0.09(+0.45%)
Jan 30, 2018		18.93	18.82	18.86	5,799	-0.08(-0.41%)
Jan 29, 2018	19.09	19.14	18.88	18.93	32,894	-0.16(-0.86%)
Jan 26, 2018	19.15	19.15	19.07	19.10	35,758	-0.04(-0.20%)
Jan 25, 2018	19.13	19.14	19.10	19.14	21,337	+0.00(+0.00%)
Jan 24, 2018	19.18	19.19	19.13	19.14	26,263	-0.02(-0.08%)
Jan 23, 2018	19.09	19.21	19.05	19.15	34,580	+0.02(+0.08%)
Jan 22, 2018	19.18	19.18	19.14	19.14	31,670	+0.01(+0.04%)
Jan 19, 2018	19.13	19.14	19.12	19.13	7,174	-0.00(-0.00%)
Jan 18, 2018	19.15	19.21	19.13	19.13	24,544	-0.08(-0.40%)
Jan 17, 2018	19.29	19.29	19.21	19.21	20,604	-0.02(-0.08%)
Jan 16, 2018	19.30	19.31	19.22	19.22	38,095	-0.02(-0.10%)
Jan 12, 2018		19.24	19.24	19.24	0	+0.01(+0.03%)
Jan 11, 2018	19.26	19.26	19.24	19.24	4,333	-0.02(-0.09%)
Jan 10, 2018			19.22	19.25	6,397	+0.01(+0.04%)
Jan 09, 2018	19.23	19.29	19.23	19.25	4,488	-0.04(-0.20%)
Jan 08, 2018	19.29	19.29	19.25	19.28	8,536	+0.05(+0.23%)
Jan 05, 2018	19.23	19.25	19.21	19.24	5,822	+0.03(+0.17%)
Jan 04, 2018	19.29	19.29	19.18	19.21	14,607	+0.00(+0.00%)
Jan 03, 2018	19.14	19.25	19.12	19.21	4,588	+0.11(+0.57%)
Jan 02, 2018	19.42	19.42	19.10	19.10	22,699	-0.25(-1.29%)
Dec 29, 2017		19.35	19.35	19.35	0	-0.04(-0.18%)
Dec 28, 2017	20.04	20.04	19.35	19.38	18,608	-0.10(-0.53%)
Dec 27, 2017	19.47	19.48	19.44	19.48	2,006	+0.04(+0.23%)
Dec 26, 2017	19.59	19.59	19.44	19.44	9,112	+0.00(+0.00%)
Dec 22, 2017	19.47	19.47	19.44	19.44	6,230	-0.05(-0.24%)
Dec 21, 2017	19.48	19.49	19.48	19.49	55,713	-0.02(-0.11%)
Dec 20, 2017	19.48	19.52	19.43	19.51	60,549	+0.05(+0.27%)
Dec 19, 2017	19.48	19.48	19.46	19.46	1,093	-0.03(-0.16%)
Dec 18, 2017	19.44	19.49	19.44	19.49	1,958	-0.03(-0.16%)
Dec 15, 2017	19.44	19.53	19.44	19.52	6,890	+0.05(+0.28%)
Dec 14, 2017	19.48	19.48	19.46	19.46	3,351	-0.09(-0.44%)
Dec 13, 2017	19.55	19.55	19.43	19.55	11,437	-0.02(-0.12%)
Dec 12, 2017	19.59	19.59	19.52	19.57	7,391	+0.05(+0.28%)
Dec 11, 2017	19.52	19.59	19.52	19.52	5,714	-0.07(-0.36%)
Dec 08, 2017	19.60	19.60	19.53	19.59	1,859	+0.03(+0.16%)
Dec 07, 2017	19.56	19.57	19.53	19.56	1,774	+0.02(+0.09%)
Dec 06, 2017	19.49	19.55	19.49	19.54	5,972	+0.06(+0.31%)
Dec 05, 2017	19.53	19.53	19.48	19.48	3,325	-0.02(-0.12%)
Dec 04, 2017	19.55	19.56	19.50	19.50	1,283	+0.05(+0.25%)

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.