Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		18.86	18.86	18.86	0	+0.16(+0.87%)
Mar 28, 2018	18.66	18.75	18.61	18.69	2,382	-0.07(-0.39%)
Mar 27, 2018	18.72	18.81	18.72	18.77	9,451	+0.12(+0.64%)
Mar 26, 2018	18.53	18.65	18.48	18.65	6,755	+0.21(+1.16%)
Mar 23, 2018	18.55	18.62	18.43	18.43	8,684	-0.42(-2.23%)
Mar 22, 2018	18.82	18.92	18.82	18.86	6,982	-0.23(-1.19%)
Mar 21, 2018	19.10	19.16	19.08	19.08	37,204	-0.03(-0.14%)
Mar 20, 2018	19.15	19.15	19.09	19.11	39,437	+0.01(+0.04%)
Mar 19, 2018	19.21	19.21	19.05	19.10	18,411	-0.27(-1.41%)
Mar 16, 2018	19.43	19.43	19.35	19.37	4,661	+0.12(+0.61%)
Mar 15, 2018	19.26	19.26	19.22	19.26	10,264	-0.01(-0.08%)
Mar 14, 2018	19.44	19.44	19.27	19.27	12,056	-0.10(-0.53%)
Mar 13, 2018	19.52	19.53	19.37	19.37	13,735	-0.03(-0.14%)
Mar 12, 2018	19.44	19.44	19.35	19.40	12,005	+0.10(+0.53%)
Mar 09, 2018	19.27	19.31	19.24	19.30	12,977	+0.09(+0.49%)
Mar 08, 2018	19.16	19.23	19.15	19.20	9,480	+0.04(+0.21%)
Mar 07, 2018	19.18	19.18	19.12	19.16	4,461	-0.01(-0.06%)
Mar 06, 2018	19.09	19.21	19.05	19.18	24,262	+0.02(+0.11%)
Mar 05, 2018	18.85	19.16	18.85	19.15	23,454	+0.24(+1.28%)
Mar 02, 2018	18.64	18.91	18.64	18.91	14,091	+0.20(+1.10%)
Mar 01, 2018	18.93	18.93	18.63	18.71	12,915	-0.18(-0.94%)
Feb 28, 2018	18.99	19.07	18.89	18.89	10,228	-0.10(-0.54%)
Feb 27, 2018	19.44	19.44	18.99	18.99	11,577	-0.30(-1.58%)
Feb 26, 2018	19.17	19.29	19.17	19.29	4,394	+0.20(+1.06%)
Feb 23, 2018	18.97	19.09	18.97	19.09	5,079	+0.16(+0.84%)
Feb 22, 2018	19.00	19.06	18.88	18.93	35,511	+0.02(+0.11%)
Feb 21, 2018	19.01	19.10	18.90	18.91	56,885	-0.05(-0.25%)
Feb 20, 2018	19.02	19.02	18.95	18.95	5,596	-0.27(-1.38%)
Feb 16, 2018		19.22	19.22	19.22	0	+0.05(+0.27%)
Feb 15, 2018		19.17	18.88	19.17	9,913	+0.29(+1.51%)
Feb 14, 2018	18.84	18.89	18.84	18.88	6,425	+0.19(+1.02%)
Feb 13, 2018	18.53	18.69	18.53	18.69	7,757	+0.02(+0.10%)
Feb 12, 2018	18.47	18.68	18.47	18.68	3,616	+0.38(+2.06%)
Feb 09, 2018	18.49	18.49	18.02	18.30	6,619	-0.22(-1.17%)
Feb 08, 2018	18.66	18.69	18.52	18.52	2,436	-0.36(-1.92%)
Feb 07, 2018	19.11	19.11	18.88	18.88	7,107	+0.39(+2.08%)
Feb 06, 2018	18.62	18.62	18.49	18.49	2,004	-0.39(-2.07%)
Feb 05, 2018	19.31	19.31	18.69	18.89	10,932	-0.44(-2.29%)
Feb 02, 2018	19.54	19.54	19.33	19.33	9,876	-0.42(-2.12%)
Feb 01, 2018	19.75	19.82	19.75	19.75	5,520	-0.07(-0.34%)
Jan 31, 2018	19.88	19.90	19.79	19.81	5,160	-0.07(-0.35%)
Jan 30, 2018	19.94	19.94	19.87	19.88	8,778	-0.33(-1.65%)
Jan 29, 2018	20.16	20.22	20.12	20.22	4,630	-0.02(-0.09%)
Jan 26, 2018	20.11	20.23	20.11	20.23	3,888	+0.22(+1.08%)
Jan 25, 2018	20.05	20.08	20.02	20.02	2,964	-0.05(-0.24%)
Jan 24, 2018	20.20	20.20	20.06	20.07	9,373	-0.04(-0.19%)
Jan 23, 2018	20.21	20.21	20.11	20.11	14,918	-0.04(-0.19%)
Jan 22, 2018	20.00	20.14	20.00	20.14	10,889	+0.15(+0.73%)
Jan 19, 2018	20.06	20.06	19.90	20.00	2,823	+0.11(+0.55%)
Jan 18, 2018	19.88	19.89	19.87	19.89	3,904	-0.01(-0.06%)
Jan 17, 2018	19.89	19.93	19.87	19.90	6,236	+0.02(+0.11%)
Jan 16, 2018	20.11	20.13	19.88	19.88	8,515	-0.10(-0.48%)
Jan 12, 2018		19.98	19.98	19.98	0	+0.14(+0.71%)
Jan 11, 2018		19.84	19.66	19.84	6,062	+0.30(+1.56%)
Jan 10, 2018	19.49	19.58	19.49	19.53	28,844	+0.14(+0.71%)
Jan 09, 2018	19.46	19.46	19.39	19.39	8,618	-0.02(-0.11%)
Jan 08, 2018	19.41	19.45	19.33	19.42	3,026	+0.07(+0.37%)
Jan 05, 2018	19.34	19.34	19.29	19.34	2,961	+0.01(+0.04%)
Jan 04, 2018	19.38	19.38	19.17	19.34	14,143	-0.07(-0.39%)
Jan 03, 2018	19.49	19.50	19.40	19.41	21,844	-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.