Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	16.86	16.97	16.85	16.97	60,259	+0.04(+0.25%)
Feb 27, 2018	16.88	16.96	16.79	16.93	68,341	+0.11(+0.67%)
Feb 26, 2018	17.09	17.12	16.81	16.81	110,852	-0.20(-1.20%)
Feb 23, 2018	16.87	17.06	16.87	17.02	35,740	+0.20(+1.21%)
Feb 22, 2018	16.89	16.89	16.81	16.81	63,802	-0.01(-0.04%)
Feb 21, 2018	16.85	16.90	16.82	16.82	106,516	+0.00(+0.00%)
Feb 20, 2018	16.74	16.82	16.66	16.82	158,185	+0.12(+0.71%)
Feb 16, 2018		16.70	16.70	16.70	0	+0.03(+0.17%)
Feb 15, 2018	16.72	16.80	16.62	16.67	77,272	-0.04(-0.25%)
Feb 14, 2018	17.02	17.02	16.71	16.72	40,333	-0.13(-0.79%)
Feb 13, 2018	17.12	17.12	16.85	16.85	27,625	-0.11(-0.66%)
Feb 12, 2018	16.98	17.00	16.85	16.96	83,842	+0.08(+0.50%)
Feb 09, 2018	16.83	16.93	16.61	16.88	77,885	+0.06(+0.33%)
Feb 08, 2018	16.91	16.95	16.78	16.82	45,654	-0.09(-0.54%)
Feb 07, 2018	16.96	16.96	16.85	16.91	101,267	+0.06(+0.33%)
Feb 06, 2018	16.60	16.93	16.60	16.86	192,468	+0.13(+0.81%)
Feb 05, 2018	16.78	16.91	16.66	16.72	91,370	-0.16(-0.92%)
Feb 02, 2018	17.10	17.10	16.86	16.88	122,023	-0.23(-1.35%)
Feb 01, 2018	17.12	17.27	17.07	17.11	65,091	-0.03(-0.16%)
Jan 31, 2018	17.12	17.26	17.05	17.14	108,827	+0.16(+0.95%)
Jan 30, 2018	17.47	17.49	16.98	16.98	221,373	-0.36(-2.10%)
Jan 29, 2018	17.64	17.69	17.34	17.34	349,568	-0.34(-1.94%)
Jan 26, 2018	17.75	17.96	17.68	17.68	80,188	-0.08(-0.43%)
Jan 25, 2018	17.90	17.90	17.67	17.76	49,017	-0.02(-0.10%)
Jan 24, 2018	17.96	17.96	17.77	17.78	88,474	-0.21(-1.15%)
Jan 23, 2018	18.03	18.03	17.89	17.99	54,250	-0.01(-0.04%)
Jan 22, 2018	18.03	18.03	17.90	17.99	102,764	-0.09(-0.50%)
Jan 19, 2018	17.82	18.12	17.73	18.08	1,187,941	+0.24(+1.34%)
Jan 18, 2018	17.86	17.86	17.70	17.84	98,357	-0.04(-0.23%)
Jan 17, 2018	17.89	17.90	17.80	17.89	102,606	+0.01(+0.04%)
Jan 16, 2018	17.91	17.91	17.77	17.88	100,275	-0.04(-0.23%)
Jan 12, 2018		17.92	17.92	17.92	0	+0.03(+0.16%)
Jan 11, 2018	17.84	17.89	17.65	17.89	80,868	+0.04(+0.24%)
Jan 10, 2018		17.85	17.66	17.85	100,781	+0.09(+0.51%)
Jan 09, 2018	17.85	17.85	17.62	17.76	169,430	-0.04(-0.24%)
Jan 08, 2018	17.61	17.84	17.61	17.80	196,459	+0.21(+1.20%)
Jan 05, 2018	17.69	17.69	17.58	17.59	54,755	-0.05(-0.28%)
Jan 04, 2018	17.57	17.70	17.57	17.64	69,249	+0.08(+0.44%)
Jan 03, 2018	17.64	17.64	17.48	17.56	206,636	-0.04(-0.20%)
Jan 02, 2018	17.86	17.86	17.58	17.60	106,167	-0.18(-0.99%)
Dec 29, 2017		17.77	17.77	17.77	0	-0.05(-0.28%)
Dec 28, 2017	17.83	17.93	17.79	17.82	146,937	+0.01(+0.05%)
Dec 27, 2017	17.71	17.83	17.69	17.82	75,821	+0.13(+0.74%)
Dec 26, 2017	17.68	17.72	17.67	17.68	132,347	+0.02(+0.12%)
Dec 22, 2017	17.66	17.71	17.64	17.66	149,044	+0.01(+0.04%)
Dec 21, 2017	17.73	17.73	17.65	17.66	89,496	-0.04(-0.20%)
Dec 20, 2017	17.75	17.78	17.69	17.69	69,816	-0.08(-0.43%)
Dec 19, 2017	17.82	17.82	17.71	17.77	111,138	+0.00(+0.00%)
Dec 18, 2017	17.84	17.84	17.71	17.77	182,048	+0.01(+0.04%)
Dec 15, 2017	17.78	17.79	17.76	17.76	59,663	-0.02(-0.12%)
Dec 14, 2017	18.10	18.10	17.70	17.78	28,314	+0.17(+0.94%)
Dec 13, 2017	17.64	17.64	17.50	17.62	87,987	+0.01(+0.08%)
Dec 12, 2017	17.64	17.65	17.58	17.60	160,690	+0.00(+0.00%)
Dec 11, 2017	17.74	17.77	17.58	17.60	61,227	-0.14(-0.78%)
Dec 08, 2017	17.69	17.80	17.66	17.74	64,933	+0.05(+0.27%)
Dec 07, 2017	17.63	17.70	17.57	17.69	1,021,882	+0.09(+0.51%)
Dec 06, 2017	17.65	17.70	17.58	17.60	78,318	-0.03(-0.20%)
Dec 05, 2017	17.75	17.75	17.57	17.64	69,869	+0.01(+0.04%)
Dec 04, 2017	17.57	17.69	17.56	17.63	410,160	+0.08(+0.43%)

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.