Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		19.37	19.37	19.37	0	+0.16(+0.82%)
Mar 27, 2018		19.21	19.21	19.21	34	-0.10(-0.50%)
Mar 26, 2018	19.15	19.31	19.15	19.31	1,505	-0.03(-0.14%)
Mar 23, 2018	19.22	19.34	19.22	19.34	5,736	-0.05(-0.27%)
Mar 22, 2018	19.59	19.59	19.39	19.39	1,413	-0.40(-2.02%)
Mar 21, 2018	19.78	19.79	19.78	19.79	759	+0.17(+0.89%)
Mar 19, 2018		19.61	19.61	19.61	95	-0.18(-0.93%)
Mar 16, 2018	19.78	19.83	19.77	19.80	6,321	+0.07(+0.36%)
Mar 15, 2018	19.83	19.83	19.73	19.73	1,077	-0.08(-0.40%)
Mar 14, 2018	19.90	19.90	19.72	19.81	2,585	-0.09(-0.44%)
Mar 13, 2018	19.97	19.97	19.90	19.90	2,363	-0.04(-0.22%)
Mar 12, 2018	19.93	19.94	19.90	19.94	1,598	+0.00(+0.00%)
Mar 09, 2018	19.88	19.94	19.88	19.94	1,946	+0.24(+1.21%)
Mar 08, 2018	19.72	19.72	19.68	19.70	564	+0.04(+0.22%)
Mar 07, 2018	19.66	19.66	19.66	19.66	739	-0.02(-0.09%)
Mar 06, 2018	19.64	19.68	19.56	19.68	2,087	+0.10(+0.49%)
Mar 05, 2018	19.58	19.58	19.58	19.58	3,130	+0.22(+1.16%)
Mar 01, 2018		19.35	19.35	19.35	153	-0.20(-1.02%)
Feb 28, 2018	19.65	19.65	19.59	19.55	1,979	-0.16(-0.79%)
Feb 27, 2018	19.77	19.77	19.69	19.71	1,579	-0.07(-0.34%)
Feb 26, 2018	19.68	19.80	19.68	19.78	2,154	+0.25(+1.29%)
Feb 22, 2018		19.53	19.53	19.53	344	-0.21(-1.07%)
Feb 21, 2018	19.68	19.74	19.68	19.74	2,434	+0.05(+0.25%)
Feb 20, 2018	19.69	19.69	19.69	19.69	586	-0.03(-0.13%)
Feb 16, 2018		19.72	19.72	19.72	0	+0.03(+0.14%)
Feb 15, 2018	19.69	19.69	19.69	19.69	419	+0.33(+1.70%)
Feb 14, 2018	19.36	19.36	19.36	19.36	657	-0.01(-0.03%)
Feb 13, 2018	19.40	19.41	19.33	19.36	4,409	-0.05(-0.25%)
Feb 12, 2018	19.27	19.41	19.27	19.41	3,045	+0.57(+3.05%)
Feb 09, 2018	19.21	19.25	18.84	18.84	13,582	-0.50(-2.60%)
Feb 08, 2018	19.47	19.47	19.34	19.34	2,071	-0.34(-1.72%)
Feb 07, 2018		19.77	19.62	19.68	2,587	+0.06(+0.31%)
Feb 06, 2018	19.54	19.65	19.35	19.62	10,437	-0.08(-0.42%)
Feb 05, 2018	19.90	20.00	19.70	19.70	9,080	-0.31(-1.54%)
Feb 02, 2018	20.22	20.22	20.01	20.01	6,201	-0.35(-1.70%)
Feb 01, 2018	20.36	20.43	20.35	20.36	2,411	-0.03(-0.14%)
Jan 31, 2018	20.38	20.42	20.36	20.38	4,970	-0.01(-0.03%)
Jan 30, 2018	20.43	20.43	20.43	20.39	1,825	-0.22(-1.06%)
Jan 29, 2018	20.55	20.61	20.51	20.61	1,568	-0.06(-0.31%)
Jan 26, 2018	20.56	20.68	20.56	20.67	15,157	+0.16(+0.78%)
Jan 25, 2018	20.71	20.71	20.50	20.51	8,990	-0.10(-0.47%)
Jan 24, 2018	20.67	20.67	20.61	20.61	2,237	-0.12(-0.59%)
Jan 23, 2018	20.71	20.74	20.65	20.73	17,548	+0.09(+0.43%)
Jan 22, 2018	20.61	20.66	20.61	20.64	3,736	+0.10(+0.50%)
Jan 19, 2018	20.51	20.55	20.51	20.54	2,035	+0.04(+0.20%)
Jan 18, 2018	20.51	20.51	20.46	20.50	5,107	-0.01(-0.05%)
Jan 17, 2018	20.47	20.53	20.47	20.51	1,125	+0.15(+0.73%)
Jan 16, 2018	20.52	20.52	20.36	20.36	12,672	-0.03(-0.12%)
Jan 12, 2018		20.39	20.39	20.39	0	+0.01(+0.04%)
Jan 11, 2018		20.38	20.27	20.38	1,125	+0.11(+0.52%)
Jan 10, 2018		20.27	20.20	20.27	18,049	-0.07(-0.34%)
Jan 09, 2018	20.30	20.36	20.30	20.34	2,225	+0.04(+0.18%)
Jan 08, 2018	20.26	20.31	20.25	20.31	24,926	+0.09(+0.47%)
Jan 05, 2018	20.19	20.21	20.18	20.21	9,359	+0.02(+0.09%)
Jan 04, 2018	20.18	20.21	20.18	20.19	26,298	+0.00(+0.00%)
Jan 03, 2018	20.26	20.26	20.19	20.19	10,234	-0.02(-0.08%)
Jan 02, 2018	20.21	20.21	20.21	20.21	514	+0.03(+0.16%)
Dec 29, 2017		20.18	20.18	20.18	0	-0.01(-0.03%)
Dec 28, 2017	20.17	20.18	20.16	20.18	1,424	+0.01(+0.03%)
Dec 27, 2017	20.12	20.18	20.12	20.18	890	+0.06(+0.30%)
Dec 26, 2017	20.10	20.16	20.10	20.12	4,522	+0.03(+0.17%)
Dec 22, 2017	20.13	20.13	20.08	20.08	1,818	-0.08(-0.38%)
Dec 21, 2017	20.17	20.20	20.16	20.16	5,082	+0.05(+0.24%)
Dec 20, 2017	20.18	20.18	20.04	20.11	9,402	+0.07(+0.37%)
Dec 19, 2017	20.07	20.07	20.02	20.04	3,320	-0.02(-0.11%)
Dec 18, 2017	20.09	20.10	20.06	20.06	14,394	+0.05(+0.26%)
Dec 15, 2017	19.98	20.00	19.98	20.01	1,613	+0.13(+0.65%)
Dec 14, 2017	19.92	19.94	19.88	19.88	7,533	-0.07(-0.35%)
Dec 13, 2017	19.98	19.98	19.95	19.95	2,649	+0.02(+0.10%)
Dec 12, 2017	19.97	19.97	19.93	19.93	3,119	-0.02(-0.10%)
Dec 11, 2017	19.94	19.95	19.93	19.95	1,452	+0.02(+0.10%)
Dec 08, 2017	19.92	19.93	19.91	19.93	3,850	+0.08(+0.42%)
Dec 07, 2017	19.87	19.88	19.84	19.84	3,007	+0.01(+0.04%)
Dec 06, 2017	19.88	19.88	19.79	19.84	6,352	-0.00(-0.02%)
Dec 05, 2017	19.88	19.88	19.84	19.84	1,100	+0.03(+0.13%)
Dec 04, 2017		19.85	19.81	19.81	26,436	-0.03(-0.17%)
Dec 01, 2017	19.81	19.86	19.74	19.85	7,327	-0.07(-0.35%)
Nov 30, 2017	19.88	19.95	19.86	19.92	15,395	+0.09(+0.48%)
Nov 29, 2017	19.88	19.88	19.82	19.82	8,651	-0.05(-0.23%)
Nov 28, 2017	19.83	19.87	19.83	19.87	1,673	+0.11(+0.53%)
Nov 27, 2017	19.77	19.77	19.77	19.77	431	-0.05(-0.25%)
Nov 24, 2017	19.81	19.81	19.81	19.81	189	+0.01(+0.04%)
Nov 22, 2017	19.84	19.84	19.79	19.81	1,830	+0.09(+0.45%)
Nov 20, 2017		19.72	19.72	19.72	63	+0.09(+0.43%)
Nov 17, 2017	19.63	19.63	19.63	19.63	1,222	-0.03(-0.14%)
Nov 16, 2017	19.67	19.67	19.66	19.66	699	+0.09(+0.47%)
Nov 15, 2017	19.59	19.59	19.57	19.57	1,701	-0.05(-0.27%)
Nov 13, 2017		19.62	19.62	19.62	183	+0.05(+0.27%)
Nov 10, 2017	19.56	19.57	19.56	19.57	436	+0.00(+0.00%)
Nov 09, 2017	19.57	19.64	19.53	19.57	7,009	-0.04(-0.22%)
Nov 08, 2017	19.63	19.63	19.59	19.61	3,046	-0.04(-0.22%)
Nov 07, 2017	19.66	19.66	19.66	19.66	497	+0.00(+0.00%)
Nov 06, 2017	19.60	19.66	19.60	19.66	1,188	+0.07(+0.36%)
Nov 03, 2017	19.61	19.61	19.59	19.59	910	-0.04(-0.22%)
Nov 02, 2017	19.64	19.65	19.63	19.63	7,048	-0.05(-0.24%)
Nov 01, 2017	19.68	19.68	19.68	19.68	383	+0.02(+0.10%)
Oct 31, 2017	19.64	19.66	19.64	19.66	661	+0.09(+0.47%)
Oct 30, 2017	19.64	19.64	19.55	19.56	2,476	+0.00(+0.02%)
Oct 26, 2017		19.56	19.56	19.56	540	-0.04(-0.18%)
Oct 25, 2017	19.58	19.64	19.53	19.59	1,916	+0.03(+0.13%)
Oct 24, 2017	19.70	19.70	19.57	19.57	690	+0.06(+0.31%)
Oct 23, 2017	19.87	19.87	19.51	19.51	16,904	-0.14(-0.71%)
Oct 20, 2017	19.63	19.65	19.53	19.65	2,851	+0.08(+0.41%)
Oct 19, 2017	19.65	19.65	19.45	19.57	20,974	+0.00(+0.00%)
Oct 18, 2017	19.63	19.63	19.49	19.57	46,743	+0.08(+0.40%)
Oct 17, 2017	19.50	19.50	19.47	19.49	1,866	-0.06(-0.31%)
Oct 16, 2017	19.70	19.70	19.49	19.55	4,889	+0.06(+0.29%)
Oct 13, 2017	19.50	19.57	19.49	19.49	2,589	+0.04(+0.23%)
Oct 12, 2017	19.41	19.45	19.41	19.45	1,386	-0.03(-0.16%)
Oct 11, 2017	19.60	19.60	19.43	19.48	2,650	+0.02(+0.11%)
Oct 10, 2017	19.50	19.57	19.46	19.46	6,123	-0.01(-0.07%)
Oct 09, 2017	19.47	19.51	19.45	19.47	3,394	-0.04(-0.20%)
Oct 06, 2017	19.43	19.54	19.43	19.51	2,735	-0.05(-0.24%)
Oct 05, 2017	19.56	19.62	19.55	19.56	2,548	-0.04(-0.20%)
Oct 04, 2017	19.54	19.61	19.54	19.60	8,685	+0.07(+0.38%)
Oct 03, 2017	19.47	19.52	19.47	19.52	1,046	+0.10(+0.54%)
Oct 02, 2017	19.41	19.42	19.37	19.42	2,935	-0.01(-0.05%)
Sep 29, 2017	19.39	19.44	19.39	19.43	1,808	+0.11(+0.55%)
Sep 28, 2017	19.28	19.34	19.24	19.32	637	+0.02(+0.08%)
Sep 27, 2017	19.24	19.32	19.24	19.31	1,475	+0.04(+0.19%)
Sep 26, 2017	19.25	19.27	19.21	19.27	2,603	+0.07(+0.36%)
Sep 25, 2017	19.24	19.24	19.20	19.20	901	-0.09(-0.49%)
Sep 22, 2017	19.24	19.30	19.24	19.30	2,475	-0.00(-0.02%)
Sep 21, 2017	19.27	19.30	19.17	19.30	3,647	+0.05(+0.27%)
Sep 20, 2017	19.25	19.29	19.25	19.25	805	-0.03(-0.15%)
Sep 19, 2017	19.18	19.29	19.18	19.28	4,663	+0.04(+0.18%)
Sep 18, 2017	19.24	19.27	19.24	19.24	1,724	+0.07(+0.34%)
Sep 15, 2017	19.10	19.18	19.10	19.18	2,590	+0.08(+0.43%)
Sep 14, 2017	19.11	19.42	19.09	19.10	3,067	-0.10(-0.54%)
Sep 13, 2017	19.35	19.35	19.16	19.20	5,292	+0.03(+0.18%)
Sep 12, 2017	19.15	19.16	19.05	19.16	3,018	+0.10(+0.50%)
Sep 11, 2017	19.07	19.07	19.07	19.07	599	+0.12(+0.64%)
Sep 08, 2017	18.85	18.95	18.85	18.95	2,761	+0.00(+0.00%)
Sep 07, 2017	18.93	18.95	18.93	18.95	616	-0.03(-0.14%)
Sep 06, 2017	18.96	18.97	18.96	18.97	866	+0.13(+0.67%)
Sep 05, 2017	18.95	18.95	18.85	18.85	1,108	-0.13(-0.68%)
Sep 01, 2017	19.15	19.15	18.94	18.98	1,833	-0.01(-0.08%)
Aug 31, 2017	18.90	18.99	18.90	18.99	1,261	+0.15(+0.79%)
Aug 30, 2017	18.79	18.84	18.79	18.84	534	+0.10(+0.55%)
Aug 29, 2017	18.74	18.74	18.74	18.74	727	+0.00(+0.02%)
Aug 28, 2017	18.90	18.90	18.73	18.73	2,818	+0.04(+0.23%)
Aug 25, 2017	18.69	18.69	18.69	18.69	597	-0.04(-0.20%)
Aug 23, 2017		18.73	18.73	18.73	111	-0.05(-0.28%)
Aug 22, 2017	18.65	18.78	18.65	18.78	4,029	+0.21(+1.12%)
Aug 21, 2017	18.60	18.60	18.57	18.57	2,552	-0.09(-0.50%)
Aug 17, 2017		18.67	18.67	18.67	316	-0.16(-0.87%)
Aug 16, 2017	18.79	18.83	18.78	18.83	1,580	+0.03(+0.18%)
Aug 15, 2017	18.78	18.80	18.78	18.80	388	+0.13(+0.69%)
Aug 11, 2017		18.67	18.67	18.67	0	-0.10(-0.55%)
Aug 10, 2017	18.77	18.77	18.77	18.77	397	-0.03(-0.18%)
Aug 09, 2017	19.00	19.00	18.78	18.80	9,817	-0.11(-0.58%)
Aug 07, 2017		18.91	18.91	18.91	79	+0.06(+0.30%)
Aug 04, 2017	18.80	18.86	18.80	18.86	247	+0.03(+0.13%)
Aug 03, 2017	18.88	18.89	18.83	18.83	2,047	-0.03(-0.14%)
Aug 02, 2017	18.85	18.88	18.84	18.86	2,656	-0.03(-0.18%)
Aug 01, 2017	18.88	18.89	18.88	18.89	1,364	+0.16(+0.87%)
Jul 31, 2017	18.83	18.83	18.73	18.73	2,931	-0.09(-0.50%)
Jul 28, 2017	18.81	19.00	18.77	18.82	5,132	+0.04(+0.23%)
Jul 27, 2017	18.83	18.86	18.74	18.78	10,734	-0.05(-0.24%)
Jul 26, 2017	19.06	19.06	18.83	18.83	1,413	+0.04(+0.20%)
Jul 25, 2017	18.96	18.96	18.77	18.79	3,108	+0.07(+0.40%)
Jul 24, 2017	18.80	18.80	18.71	18.71	4,117	-0.10(-0.54%)
Jul 21, 2017	18.78	18.81	18.74	18.81	2,986	+0.08(+0.40%)
Jul 20, 2017	18.78	18.78	18.74	18.74	1,151	+0.01(+0.07%)
Jul 19, 2017	18.76	18.82	18.73	18.73	10,842	+0.04(+0.20%)
Jul 18, 2017	18.70	18.70	18.67	18.69	2,821	-0.04(-0.20%)
Jul 17, 2017	18.73	18.78	18.71	18.73	7,515	-0.10(-0.55%)
Jul 14, 2017		18.83	18.74	18.83	6,138	+0.09(+0.46%)
Jul 13, 2017	18.86	18.86	18.69	18.74	2,049	-0.02(-0.11%)
Jul 12, 2017	18.74	18.81	18.73	18.77	1,763	+0.10(+0.53%)
Jul 10, 2017		18.67	18.67	18.67	150	-0.02(-0.09%)
Jul 07, 2017	18.73	18.73	18.58	18.68	11,031	+0.10(+0.56%)
Jul 06, 2017	18.54	18.60	18.54	18.58	2,428	-0.12(-0.65%)
Jul 05, 2017	18.64	18.71	18.64	18.70	2,526	-0.03(-0.18%)
Jul 03, 2017	18.84	18.84	18.67	18.73	769	+0.09(+0.51%)
Jun 30, 2017	18.63	18.64	18.59	18.64	3,353	+0.03(+0.14%)
Jun 29, 2017	18.63	18.67	18.55	18.61	6,924	-0.16(-0.83%)
Jun 28, 2017	18.67	18.77	18.67	18.77	871	+0.17(+0.93%)
Jun 27, 2017	18.66	18.71	18.60	18.60	3,113	+0.04(+0.23%)
Jun 26, 2017	18.63	18.63	18.55	18.55	965	-0.05(-0.25%)
Jun 23, 2017	18.57	18.65	18.55	18.60	3,973	-0.02(-0.12%)
Jun 22, 2017	18.89	18.89	18.55	18.62	15,488	+0.13(+0.71%)
Jun 21, 2017	18.47	18.54	18.47	18.49	5,162	-0.06(-0.32%)
Jun 20, 2017	18.66	18.68	18.49	18.55	2,798	-0.09(-0.46%)
Jun 19, 2017	18.61	18.64	18.61	18.64	1,736	+0.08(+0.42%)
Jun 15, 2017		18.56	18.56	18.56	0	+0.04(+0.23%)
Jun 14, 2017	18.56	18.56	18.52	18.52	446	-0.08(-0.44%)
Jun 13, 2017	18.52	18.62	18.50	18.60	8,266	+0.11(+0.58%)
Jun 12, 2017	18.60	18.60	18.46	18.49	5,323	-0.07(-0.37%)
Jun 09, 2017	18.56	18.63	18.50	18.56	3,827	+0.02(+0.09%)
Jun 08, 2017	18.49	18.54	18.41	18.54	9,428	+0.09(+0.51%)
Jun 07, 2017	18.67	18.67	18.22	18.45	12,665	+0.20(+1.08%)
Jun 06, 2017	18.22	18.43	18.22	18.25	5,246	-0.06(-0.33%)
Jun 05, 2017	18.48	18.48	18.31	18.31	1,062	-0.21(-1.16%)
Jun 02, 2017	18.53	18.55	18.43	18.53	18,504	+0.05(+0.28%)
Jun 01, 2017	18.32	18.55	18.30	18.47	3,186	+0.40(+2.24%)
May 31, 2017	19.09	19.09	18.07	18.07	1,835	-0.14(-0.75%)
May 30, 2017	18.21	18.22	18.21	18.21	944	-0.10(-0.53%)
May 26, 2017	18.59	18.59	18.25	18.30	4,728	+0.06(+0.31%)
May 25, 2017	18.11	18.34	18.11	18.25	3,259	+0.05(+0.26%)
May 24, 2017	18.27	18.27	18.20	18.20	660	+0.10(+0.54%)
May 23, 2017	18.10	18.10	18.10	18.10	238	+0.06(+0.31%)
May 19, 2017		18.04	18.04	18.04	1	+0.05(+0.26%)
May 18, 2017	17.93	18.00	17.93	18.00	3,004	-0.03(-0.19%)
May 17, 2017	18.03	18.03	18.03	18.03	320	-0.14(-0.76%)
May 16, 2017	18.15	18.18	18.14	18.17	6,202	+0.03(+0.19%)
May 15, 2017	18.19	18.19	18.14	18.14	560	+0.05(+0.27%)
May 12, 2017	18.09	18.09	18.09	18.09	270	-0.09(-0.51%)
May 11, 2017	18.13	18.18	18.08	18.18	3,453	-0.00(-0.02%)
May 10, 2017	18.20	18.20	18.18	18.18	4,260	+0.03(+0.16%)
May 09, 2017	18.13	18.15	18.13	18.15	2,525	-0.05(-0.27%)
May 08, 2017	18.22	18.22	18.20	18.20	4,815	+0.10(+0.58%)
May 04, 2017		18.10	18.10	18.10	178	-0.12(-0.68%)
May 03, 2017	18.17	18.22	18.16	18.22	1,069	-0.00(-0.01%)
May 02, 2017	18.15	18.23	18.14	18.22	8,432	+0.00(+0.01%)
May 01, 2017	18.19	18.26	18.19	18.22	2,580	-0.03(-0.14%)
Apr 28, 2017	18.25	18.25	18.25	18.25	262	-0.03(-0.17%)
Apr 27, 2017	18.31	18.31	18.28	18.28	2,255	-0.01(-0.07%)
Apr 26, 2017	18.29	18.29	18.29	18.29	858	-0.01(-0.03%)
Apr 25, 2017	18.28	18.30	18.28	18.30	1,405	+0.14(+0.76%)
Apr 24, 2017	18.16	18.16	18.16	18.16	116	+0.12(+0.68%)
Apr 21, 2017	18.03	18.04	18.03	18.04	639	-0.03(-0.15%)
Apr 20, 2017	17.99	18.08	17.99	18.07	2,028	+0.07(+0.39%)
Apr 19, 2017	17.95	18.01	17.95	18.00	1,213	+0.07(+0.38%)
Apr 18, 2017	17.93	17.93	17.93	17.93	370	+0.03(+0.15%)
Apr 17, 2017	17.76	17.90	17.76	17.90	1,085	+0.06(+0.32%)
Apr 13, 2017	17.84	17.84	17.84	17.84	496	-0.08(-0.43%)
Apr 12, 2017	17.89	17.96	17.89	17.92	8,786	-0.07(-0.39%)
Apr 11, 2017	17.77	18.01	17.77	17.99	9,941	-0.04(-0.23%)
Apr 10, 2017	18.01	18.04	18.01	18.03	1,879	+0.09(+0.47%)
Apr 07, 2017	17.96	17.99	17.92	17.95	1,872	+0.01(+0.07%)
Apr 05, 2017		17.94	17.94	17.94	117	-0.04(-0.23%)

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.