Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	17.97	18.14	17.63	17.64	996,356	-0.33(-1.82%)
Feb 27, 2018	18.25	18.53	17.94	17.96	1,180,046	-0.31(-1.69%)
Feb 26, 2018	18.43	18.50	18.10	18.27	2,234,590	-0.06(-0.33%)
Feb 23, 2018	18.12	18.35	18.08	18.33	808,865	+0.23(+1.30%)
Feb 22, 2018			18.08	18.10	880,286	-0.32(-1.73%)
Feb 21, 2018	18.27	18.72	18.18	18.41	1,940,001	+0.21(+1.13%)
Feb 20, 2018	18.31	18.46	18.07	18.21	998,972	-0.19(-1.03%)
Feb 16, 2018		18.40	18.40	18.40	0	+0.11(+0.61%)
Feb 15, 2018	18.55	18.55	18.09	18.29	3,031,753	-0.20(-1.07%)
Feb 14, 2018	17.88	18.55	17.84	18.48	2,392,203	+0.40(+2.19%)
Feb 13, 2018	17.93	18.12	17.78	18.09	819,683	+0.09(+0.48%)
Feb 12, 2018	17.86	18.06	17.70	18.00	1,798,240	+0.21(+1.16%)
Feb 09, 2018	18.04	18.10	17.37	17.80	2,201,173	-0.01(-0.05%)
Feb 08, 2018	18.73	18.82	17.80	17.80	1,248,450	-0.93(-4.95%)
Feb 07, 2018	18.60	18.96	18.38	18.73	1,581,632	+0.15(+0.83%)
Feb 06, 2018	18.23	18.79	17.98	18.58	2,037,457	-0.02(-0.09%)
Feb 05, 2018	19.01	19.25	18.31	18.60	1,334,930	-0.69(-3.57%)
Feb 02, 2018	19.65	19.79	19.17	19.28	1,222,853	-0.32(-1.62%)
Feb 01, 2018	18.90	19.65	18.47	19.60	1,444,314	+0.64(+3.35%)
Jan 31, 2018	19.33	19.37	18.84	18.96	1,179,162	-0.23(-1.21%)
Jan 30, 2018	19.08	19.29	19.03	19.20	996,079	+0.01(+0.04%)
Jan 29, 2018	19.30	19.30	19.06	19.19	1,016,259	-0.19(-0.98%)
Jan 26, 2018	19.55	19.62	19.23	19.38	1,220,441	-0.10(-0.53%)
Jan 25, 2018	19.85	19.85	19.33	19.48	611,255	-0.20(-1.00%)
Jan 24, 2018	20.12	20.18	19.68	19.68	1,000,427	-0.35(-1.76%)
Jan 23, 2018	19.85	20.17	19.83	20.03	1,046,137	+0.12(+0.60%)
Jan 22, 2018	19.82	19.92	19.69	19.91	1,177,136	-0.02(-0.09%)
Jan 19, 2018	19.57	19.94	19.57	19.93	1,673,642	+0.26(+1.31%)
Jan 18, 2018	19.29	19.92	19.29	19.67	1,720,888	+0.54(+2.83%)
Jan 17, 2018	19.00	19.21	18.81	19.13	964,622	+0.11(+0.59%)
Jan 16, 2018	19.16	19.29	18.96	19.02	1,106,117	+0.00(+0.00%)
Jan 12, 2018		19.02	19.02	19.02	0	-0.24(-1.25%)
Jan 11, 2018	18.96	19.39	18.90	19.26	1,640,986	+0.42(+2.24%)
Jan 10, 2018		18.91		18.84	1,212,490	+0.22(+1.20%)
Jan 09, 2018	18.54	18.84	18.47	18.61	1,826,075	+0.16(+0.89%)
Jan 08, 2018	18.60	18.80	18.24	18.45	2,444,285	+0.42(+2.34%)
Jan 05, 2018	17.97	18.17	17.92	18.03	1,164,850	+0.10(+0.58%)
Jan 04, 2018	17.60	17.95	17.41	17.92	2,019,753	+0.09(+0.53%)
Jan 03, 2018	18.05	18.10	17.74	17.83	1,230,956	-0.13(-0.72%)
Jan 02, 2018	17.83	17.97	17.62	17.96	1,835,524	+0.25(+1.41%)
Dec 29, 2017		17.71	17.71	17.71	0	-0.43(-2.37%)
Dec 28, 2017	18.09	18.16	17.94	18.14	845,905	+0.11(+0.62%)
Dec 27, 2017	18.40	18.40	17.97	18.03	1,887,334	-0.32(-1.73%)
Dec 26, 2017	18.31	18.55	18.31	18.35	1,064,249	-0.02(-0.09%)
Dec 22, 2017	18.75	18.75	18.10	18.36	3,342,319	-0.64(-3.35%)
Dec 21, 2017	19.15	19.17	18.90	19.00	769,789	-0.07(-0.36%)
Dec 20, 2017	19.21	19.27	18.91	19.07	2,161,532	+0.58(+3.16%)
Dec 19, 2017	18.83	18.83	18.42	18.48	1,290,168	-0.28(-1.51%)
Dec 18, 2017	18.74	18.94	18.60	18.77	1,256,241	+0.23(+1.25%)
Dec 15, 2017	18.49	18.76	18.47	18.54	2,582,863	+0.10(+0.56%)
Dec 14, 2017	18.96	18.96	18.35	18.43	1,521,675	-0.49(-2.59%)
Dec 13, 2017	19.29	19.35	18.90	18.92	1,562,764	-0.42(-2.18%)
Dec 12, 2017	19.29	19.44	19.22	19.34	1,891,145	+0.06(+0.31%)
Dec 11, 2017	19.27	19.47	19.10	19.28	1,624,381	+0.18(+0.94%)
Dec 08, 2017	18.98	19.16	18.80	19.10	871,464	+0.00(+0.00%)
Dec 07, 2017	18.81	19.11	18.81		1,617,684	+0.00(+0.00%)
Dec 06, 2017	18.66	18.91	18.62	18.90	1,297,100	+0.13(+0.69%)
Dec 05, 2017	18.74	18.89	18.58	18.78	2,074,429	+0.03(+0.18%)
Dec 04, 2017	18.66	18.77	18.66	18.74	2,615,359	+0.34(+1.82%)

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.