Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.70	18.71	18.68	18.70	3,465,635	+0.01(+0.04%)
Feb 27, 2017	18.68	18.70	18.68	18.69	2,206,512	+0.01(+0.07%)
Feb 24, 2017	18.68	18.68	18.66	18.68	1,283,044	+0.01(+0.04%)
Feb 23, 2017	18.70	18.72	18.66	18.67	1,017,217	+0.01(+0.04%)
Feb 22, 2017	18.66	18.68	18.64	18.66	1,674,791	+0.01(+0.04%)
Feb 21, 2017	18.62	18.66	18.60	18.66	1,719,599	+0.05(+0.25%)
Feb 17, 2017		18.61	18.61	18.61	0	+0.01(+0.04%)
Feb 16, 2017	18.60	18.62	18.57	18.60	1,400,710	-0.01(-0.04%)
Feb 15, 2017	18.60	18.61	18.58	18.61	1,136,251	+0.00(+0.00%)
Feb 14, 2017	18.60	18.62	18.56	18.61	1,369,800	+0.01(+0.07%)
Feb 13, 2017	18.56	18.60	18.54	18.60	1,572,064	+0.06(+0.32%)
Feb 10, 2017	18.55	18.55	18.53	18.54	2,019,260	+0.01(+0.07%)
Feb 09, 2017	18.54	18.56	18.52	18.52	6,299,868	-0.01(-0.07%)
Feb 08, 2017		18.60	18.50	18.54	1,487,283	+0.01(+0.04%)
Feb 07, 2017	18.56	18.56	18.52	18.53	1,396,444	-0.01(-0.04%)
Feb 06, 2017	18.55	18.56	18.49	18.54	6,530,479	-0.01(-0.04%)
Feb 03, 2017	18.57	18.57	18.54	18.54	5,285,059	-0.01(-0.04%)
Feb 02, 2017	18.52	18.55	18.51	18.55	1,436,441	+0.03(+0.14%)
Feb 01, 2017	18.51	18.52	18.47	18.52	995,132	+0.04(+0.20%)
Jan 31, 2017	18.49	18.49	18.47	18.49	1,298,467	-0.01(-0.04%)
Jan 30, 2017	18.51	18.51	18.47	18.49	892,324	-0.03(-0.14%)
Jan 27, 2017	18.51	18.52	18.49	18.52	1,447,529	+0.01(+0.07%)
Jan 26, 2017	18.53	18.53	18.48	18.51	3,925,452	+0.00(+0.00%)
Jan 25, 2017	18.47	18.51	18.47	18.51	1,791,469	+0.03(+0.18%)
Jan 24, 2017	18.45	18.47	18.42	18.47	1,278,208	+0.03(+0.18%)
Jan 23, 2017	18.44	18.44	18.41	18.44	1,250,862	+0.01(+0.07%)
Jan 20, 2017	18.42	18.43	18.41	18.43	1,193,683	+0.03(+0.14%)
Jan 19, 2017	18.42	18.43	18.39	18.40	1,111,947	-0.02(-0.11%)
Jan 18, 2017	18.43	18.43	18.41	18.42	1,989,771	-0.01(-0.04%)
Jan 17, 2017	18.43	18.45	18.41	18.43	1,503,560	-0.01(-0.04%)
Jan 13, 2017		18.43	18.43	18.43	0	-0.01(-0.04%)
Jan 12, 2017	18.44	18.44	18.41	18.44	1,752,397	+0.01(+0.07%)
Jan 11, 2017	18.43	18.43	18.41	18.43	4,071,474	+0.01(+0.04%)
Jan 10, 2017	18.43	18.45	18.39	18.42	1,640,013	+0.01(+0.04%)
Jan 09, 2017	18.41	18.42	18.39	18.41	872,405	-0.01(-0.04%)
Jan 06, 2017	18.42	18.42	18.38	18.42	1,436,812	+0.01(+0.04%)
Jan 05, 2017	18.43	18.44	18.40	18.41	2,743,409	-0.02(-0.11%)
Jan 04, 2017	18.39	18.43	18.38	18.43	1,800,598	+0.07(+0.36%)
Jan 03, 2017	18.35	18.37	18.30	18.37	2,918,539	+0.07(+0.36%)
Dec 30, 2016		18.30	18.30	18.30	0	-0.01(-0.04%)
Dec 29, 2016	18.28	18.31	18.28	18.31	944,202	+0.03(+0.14%)
Dec 28, 2016	18.26	18.31	18.26	18.28	1,017,566	-0.02(-0.09%)
Dec 27, 2016	18.30	18.32	18.29	18.30	1,073,128	-0.01(-0.04%)
Dec 23, 2016		18.30	18.30	18.30	0	+0.05(+0.29%)
Dec 22, 2016	18.27	18.27	18.23	18.25	2,563,893	+0.01(+0.04%)
Dec 21, 2016	18.23	18.25	18.22	18.25	1,481,777	+0.02(+0.11%)
Dec 20, 2016	18.22	18.23	18.18	18.23	2,592,919	+0.01(+0.07%)
Dec 19, 2016	18.21	18.23	18.16	18.21	1,527,782	+0.03(+0.18%)
Dec 16, 2016	18.21	18.21	18.17	18.18	883,368	+0.01(+0.04%)
Dec 15, 2016	18.16	18.19	18.14	18.17	883,061	+0.01(+0.07%)
Dec 14, 2016	18.25	18.27	18.16	18.16	1,998,935	-0.09(-0.51%)
Dec 13, 2016	18.23	18.27	18.23	18.25	2,052,817	+0.05(+0.29%)
Dec 12, 2016	18.24	18.26	18.20	18.20	1,060,544	-0.01(-0.07%)
Dec 09, 2016	18.21	18.23	18.17	18.21	2,183,498	+0.04(+0.22%)
Dec 08, 2016	18.16	18.19	18.15	18.17	1,013,727	+0.01(+0.04%)
Dec 07, 2016	18.13	18.21	18.12	18.17	5,870,592	+0.05(+0.25%)
Dec 06, 2016	18.06	18.13	18.06	18.12	1,091,016	+0.07(+0.40%)
Dec 05, 2016	18.04	18.05	18.02	18.05	2,412,243	+0.03(+0.15%)
Dec 02, 2016	17.96	18.07	17.96	18.02	11,170,599	+0.07(+0.37%)

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.