Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		19.79	19.79	19.79	0	+0.20(+1.05%)
Mar 28, 2018	19.62	19.65	19.50	19.59	13,348	+0.03(+0.13%)
Mar 27, 2018	19.75	19.76	19.49	19.56	34,905	-0.17(-0.86%)
Mar 26, 2018	19.82	19.82	19.66	19.73	22,177	+0.17(+0.87%)
Mar 23, 2018	19.95	19.95	19.56	19.56	33,120	-0.36(-1.81%)
Mar 22, 2018	19.51	20.08	19.51	19.92	75,167	+0.34(+1.72%)
Mar 21, 2018	19.57	19.58	19.50	19.58	11,295	+0.06(+0.32%)
Mar 20, 2018	19.56	19.63	19.49	19.52	13,052	-0.07(-0.35%)
Mar 19, 2018	19.29	19.61	19.29	19.59	3,684	+0.07(+0.35%)
Mar 16, 2018	19.41	19.67	19.41	19.52	11,908	+0.00(+0.01%)
Mar 15, 2018	19.70	19.70	19.40	19.52	17,228	-0.17(-0.89%)
Mar 14, 2018	19.88	19.88	19.65	19.69	17,436	-0.03(-0.13%)
Mar 13, 2018	19.69	19.84	19.64	19.72	12,283	+0.05(+0.25%)
Mar 12, 2018	19.85	19.85	19.63	19.67	11,790	-0.07(-0.33%)
Mar 09, 2018	19.80	19.80	19.56	19.74	39,529	+0.15(+0.75%)
Mar 08, 2018	19.52	19.64	19.52	19.59	8,172	+0.22(+1.14%)
Mar 07, 2018		19.58	19.37	19.37	6,952	-0.23(-1.17%)
Mar 06, 2018	19.31	19.66	19.31	19.60	24,238	+0.23(+1.19%)
Mar 05, 2018	19.17	19.59	19.17	19.37	39,808	+0.06(+0.31%)
Mar 02, 2018	19.85	19.85	19.07	19.31	12,071	+0.26(+1.36%)
Mar 01, 2018	19.10	19.32	19.05	19.05	17,224	-0.09(-0.47%)
Feb 28, 2018	19.41	19.44	19.14	19.14	9,461	-0.14(-0.73%)
Feb 27, 2018	19.50	19.62	19.28	19.28	12,737	-0.14(-0.72%)
Feb 26, 2018	19.43	19.50	19.42	19.42	9,706	+0.02(+0.08%)
Feb 23, 2018	19.27	19.46	19.27	19.41	17,328	+0.14(+0.70%)
Feb 22, 2018	19.01	19.55	19.01	19.27	14,748	-0.15(-0.78%)
Feb 21, 2018	19.58	19.69	19.42	19.42	15,006	-0.17(-0.86%)
Feb 20, 2018	19.75	19.75	19.45	19.59	22,596	-0.08(-0.41%)
Feb 16, 2018		19.67	19.67	19.67	0	+0.15(+0.76%)
Feb 15, 2018	19.61	19.61	19.44	19.52	16,152	-0.08(-0.40%)
Feb 14, 2018	19.69	19.71	19.56	19.60	44,357	-0.06(-0.31%)
Feb 13, 2018	19.27	19.73	19.27	19.66	29,699	+0.19(+0.97%)
Feb 12, 2018	19.51	19.51	19.33	19.47	18,323	+0.25(+1.30%)
Feb 09, 2018	19.75	19.75	19.13	19.22	23,681	-0.15(-0.79%)
Feb 08, 2018	19.54	19.76	19.37	19.37	18,295	-0.16(-0.84%)
Feb 07, 2018	19.32	19.65	19.32	19.54	23,666	+0.24(+1.23%)
Feb 06, 2018	19.15	19.40	18.89	19.30	59,181	+0.40(+2.12%)
Feb 05, 2018		19.60	18.73	18.90	33,592	-0.80(-4.06%)
Feb 02, 2018	19.91	19.95	19.70	19.70	33,021	-0.35(-1.75%)
Feb 01, 2018	20.00	20.12	19.87	20.05	29,154	+0.10(+0.50%)
Jan 31, 2018	20.15	20.17	19.89	19.95	19,860	-0.21(-1.04%)
Jan 30, 2018	20.20	20.24	20.05	20.16	91,378	-0.12(-0.59%)
Jan 29, 2018	20.32	20.38	20.26	20.28	27,847	-0.13(-0.63%)
Jan 26, 2018	20.49	20.49	20.29	20.41	20,477	+0.03(+0.14%)
Jan 25, 2018	20.53	20.53	20.37	20.38	34,054	-0.21(-1.02%)
Jan 24, 2018	20.70	20.70	20.40	20.59	26,749	+0.09(+0.45%)
Jan 23, 2018	20.50	20.54	20.41	20.50	17,812	+0.01(+0.06%)
Jan 22, 2018	20.49	20.49	20.35	20.49	17,469	+0.09(+0.45%)
Jan 19, 2018	20.41	20.46	20.36	20.39	55,330	+0.03(+0.16%)
Jan 18, 2018	20.50	20.50	20.27	20.36	39,811	-0.04(-0.18%)
Jan 17, 2018	20.48	20.48	20.30	20.40	121,205	+0.11(+0.53%)
Jan 16, 2018	20.34	20.53	20.29	20.29	43,723	-0.12(-0.58%)
Jan 12, 2018		20.41	20.41	20.41	0	-0.29(-1.40%)
Jan 11, 2018	20.60	20.70	20.54	20.70	17,040	+0.09(+0.44%)
Jan 10, 2018	20.43	20.64	20.41	20.61	73,782	-0.04(-0.19%)
Jan 09, 2018	20.70	20.73	20.64	20.65	10,819	-0.14(-0.67%)
Jan 08, 2018	20.60	20.85	20.60	20.79	33,404	+0.02(+0.09%)
Jan 05, 2018	20.99	20.99	20.72	20.77	30,516	-0.02(-0.10%)
Jan 04, 2018	20.87	20.95	20.78	20.79	17,701	-0.08(-0.38%)
Jan 03, 2018	20.91	20.91	20.85	20.87	9,867	+0.08(+0.38%)

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.