Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	17.62	17.68	16.90	16.90	58,221	-0.77(-4.35%)
Feb 27, 2018	18.09	18.13	17.67	17.67	30,095	-0.48(-2.64%)
Feb 26, 2018	18.09	18.15	17.78	18.15	139,059	+0.06(+0.34%)
Feb 23, 2018	17.72	18.08	17.65	18.08	20,223	+0.50(+2.84%)
Feb 22, 2018	17.33	17.84	17.33	17.58	17,292	+0.27(+1.54%)
Feb 21, 2018	17.54	17.89	17.32	17.32	22,688	-0.12(-0.71%)
Feb 20, 2018	17.46	17.73	17.28	17.44	20,239	-0.16(-0.91%)
Feb 16, 2018		17.60	17.60	17.60	0	+0.08(+0.46%)
Feb 15, 2018	17.56	17.74	17.11	17.52	34,135	+0.20(+1.13%)
Feb 14, 2018	16.56	17.41	16.18	17.33	26,710	+0.52(+3.10%)
Feb 13, 2018	16.77	16.88	16.77	16.81	16,947	-0.07(-0.42%)
Feb 12, 2018	16.42	17.09	16.35	16.88	167,903	+0.76(+4.70%)
Feb 09, 2018	15.99	16.24	15.24	16.12	86,120	+0.52(+3.36%)
Feb 08, 2018	16.90	16.90	15.60	15.60	68,043	-1.26(-7.50%)
Feb 07, 2018	17.15	17.41	16.86	16.86	63,587	-0.32(-1.87%)
Feb 06, 2018	15.40	17.27	15.40	17.18	100,234	+0.40(+2.40%)
Feb 05, 2018	17.12	17.54	16.11	16.78	113,104	-0.60(-3.44%)
Feb 02, 2018	18.22	18.22	17.47	17.38	114,460	-1.03(-5.58%)
Feb 01, 2018	18.75	18.82	18.39	18.40	74,833	-0.52(-2.74%)
Jan 31, 2018	19.05	19.09	18.74	18.92	24,266	+0.05(+0.29%)
Jan 30, 2018	18.96	19.15	18.86	18.87	58,926	-0.43(-2.25%)
Jan 29, 2018	19.58	19.64	19.29	19.30	42,583	-0.31(-1.58%)
Jan 26, 2018	19.61	19.65	19.29	19.61	21,936	+0.08(+0.40%)
Jan 25, 2018	19.49	19.67	19.38	19.53	26,450	+0.25(+1.32%)
Jan 24, 2018	19.24	19.46	19.12	19.28	30,712	+0.15(+0.78%)
Jan 23, 2018	19.13	19.13	18.87	19.13	39,955	-0.00(-0.03%)
Jan 22, 2018	19.10	19.13	19.00	19.13	24,287	-0.05(-0.24%)
Jan 19, 2018	19.02	19.20	18.92	19.18	23,057	+0.27(+1.44%)
Jan 18, 2018	19.03	19.03	18.82	18.91	14,999	-0.12(-0.61%)
Jan 17, 2018	18.98	19.13	18.88	19.03	23,406	+0.17(+0.90%)
Jan 16, 2018	19.51	19.51	18.63	18.86	86,721	-0.50(-2.57%)
Jan 12, 2018		19.35	19.35	19.35	0	+0.00(+0.01%)
Jan 11, 2018	18.93	19.35	18.93	19.35	29,465	+0.56(+2.99%)
Jan 10, 2018		18.88		18.79	38,476	-0.06(-0.33%)
Jan 09, 2018	19.13	19.22	18.85	18.85	79,758	-0.19(-1.00%)
Jan 08, 2018	19.01	19.04	18.85	19.04	48,567	+0.01(+0.04%)
Jan 05, 2018	18.81	19.03	18.81	19.03	48,386	+0.33(+1.77%)
Jan 04, 2018	18.52	18.75	18.52	18.70	63,075	+0.33(+1.81%)
Jan 03, 2018	18.16	18.42	18.14	18.37	93,519	+0.32(+1.77%)
Jan 02, 2018	17.75	18.05	17.75	18.05	215,761	+0.42(+2.36%)
Dec 29, 2017		17.63	17.63	17.63	0	-0.06(-0.34%)
Dec 28, 2017	17.61	17.72	17.54	17.69	18,463	+0.12(+0.69%)
Dec 27, 2017	17.50	17.62	17.49	17.57	24,262	+0.05(+0.29%)
Dec 26, 2017	17.50	17.55	17.45	17.52	18,913	+0.04(+0.24%)
Dec 22, 2017	17.47	17.52	17.45	17.48	22,147	+0.06(+0.35%)
Dec 21, 2017	17.40	17.48	17.35	17.42	20,750	+0.06(+0.34%)
Dec 20, 2017	17.32	17.46	17.32	17.36	13,878	+0.14(+0.81%)
Dec 19, 2017	17.26	17.32	17.22	17.22	22,605	-0.04(-0.23%)
Dec 18, 2017	16.69	17.26	16.69	17.26	32,736	+0.60(+3.62%)
Dec 15, 2017	16.65	16.73	16.64	16.65	12,301	+0.13(+0.81%)
Dec 14, 2017	16.91	16.91	16.52	16.52	6,438	-0.36(-2.13%)
Dec 13, 2017	16.86	16.88	16.80	16.88	11,889	+0.06(+0.33%)
Dec 12, 2017	16.75	16.83	16.74	16.83	4,807	+0.11(+0.64%)
Dec 11, 2017	16.85	16.85	16.69	16.72	5,597	+0.09(+0.53%)
Dec 08, 2017	16.82	16.82	16.58	16.63	18,555	-0.01(-0.06%)
Dec 07, 2017	16.55	16.64	16.55	16.64	29,713	+0.21(+1.29%)
Dec 06, 2017	16.50	16.56	16.41	16.43	10,791	-0.21(-1.27%)
Dec 05, 2017	16.80	16.80	16.64	16.64	29,683	-0.19(-1.13%)
Dec 04, 2017	16.77	17.12	16.77	16.83	39,705	+0.24(+1.48%)

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.