Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		19.06	19.06	19.06	0	-0.01(-0.07%)
Mar 28, 2018	19.02	19.07	19.02	19.07	19,569	+0.03(+0.16%)
Mar 27, 2018	19.04	19.05	19.04	19.04	5,453	-0.01(-0.04%)
Mar 26, 2018	19.07	19.07	19.02	19.05	3,599	+0.02(+0.08%)
Mar 23, 2018	19.05	19.06	18.99	19.03	21,982	-0.01(-0.04%)
Mar 22, 2018	19.09	19.09	19.04	19.04	18,903	-0.06(-0.33%)
Mar 21, 2018	19.21	19.21	19.08	19.10	4,186	+0.05(+0.25%)
Mar 20, 2018	19.04	19.13	19.04	19.06	11,057	-0.04(-0.20%)
Mar 19, 2018	19.13	19.17	19.10	19.10	4,393	-0.04(-0.20%)
Mar 16, 2018	19.15	19.16	19.12	19.13	11,651	-0.02(-0.08%)
Mar 15, 2018	19.07	19.16	19.07	19.15	18,561	+0.05(+0.29%)
Mar 14, 2018	19.10	19.10	19.05	19.10	1,895	+0.02(+0.08%)
Mar 13, 2018	19.06	19.09	19.03	19.08	3,088	-0.01(-0.04%)
Mar 12, 2018	19.11	19.11	19.02	19.09	29,499	-0.01(-0.03%)
Mar 09, 2018	19.07	19.11	19.07	19.09	19,461	+0.02(+0.11%)
Mar 08, 2018	19.03	19.07	19.03	19.07	4,593	+0.03(+0.16%)
Mar 07, 2018				19.04	22,976	-0.02(-0.08%)
Mar 06, 2018	18.88	19.06	18.88	19.06	36,724	+0.06(+0.34%)
Mar 05, 2018	19.05	19.05	18.95	18.99	21,554	-0.04(-0.22%)
Mar 02, 2018	19.02	19.11	18.97	19.03	13,453	+0.01(+0.04%)
Mar 01, 2018	19.04	19.05	18.97	19.03	18,802	-0.02(-0.08%)
Feb 28, 2018	19.01	19.05	19.00	19.04	13,572	+0.04(+0.21%)
Feb 27, 2018	19.01	19.06	18.98	19.00	15,276	+0.02(+0.12%)
Feb 26, 2018	18.94	19.00	18.94	18.98	22,688	+0.04(+0.21%)
Feb 23, 2018	18.86	18.94	18.81	18.94	12,085	+0.11(+0.58%)
Feb 22, 2018	18.80	18.88	18.80	18.83	16,425	+0.02(+0.12%)
Feb 21, 2018	18.82	18.87	18.79	18.81	40,786	+0.02(+0.11%)
Feb 20, 2018	18.77	18.79	18.75	18.79	24,426	+0.04(+0.21%)
Feb 16, 2018		18.75	18.75	18.75	0	+0.09(+0.50%)
Feb 15, 2018	19.07	19.07	18.62	18.65	12,653	-0.01(-0.07%)
Feb 14, 2018	18.70	18.70	18.63	18.67	13,932	-0.04(-0.21%)
Feb 13, 2018	18.71	18.71	18.65	18.71	5,617	+0.05(+0.25%)
Feb 12, 2018	18.64	18.68	18.64	18.66	5,532	+0.05(+0.25%)
Feb 09, 2018	18.58	18.62	18.48	18.61	10,365	+0.04(+0.22%)
Feb 08, 2018	18.68	18.68	18.56	18.57	15,125	-0.11(-0.60%)
Feb 07, 2018		18.69	18.67	18.68	7,184	+0.02(+0.09%)
Feb 06, 2018	18.43	18.67	18.43	18.67	24,287	+0.00(+0.00%)
Feb 05, 2018	18.79	18.79	18.63	18.67	11,470	-0.12(-0.66%)
Feb 02, 2018	18.78	18.89	18.75	18.79	80,897	-0.12(-0.66%)
Feb 01, 2018	18.99	18.99	18.92	18.92	15,313	-0.03(-0.16%)
Jan 31, 2018	18.91	18.95	18.90	18.95	8,221	+0.09(+0.45%)
Jan 30, 2018		18.94	18.82	18.86	5,798	-0.08(-0.41%)
Jan 29, 2018	19.10	19.14	18.89	18.94	32,885	-0.16(-0.86%)
Jan 26, 2018	19.16	19.16	19.08	19.10	35,749	-0.04(-0.20%)
Jan 25, 2018	19.13	19.14	19.11	19.14	21,331	+0.00(+0.00%)
Jan 24, 2018	19.18	19.20	19.13	19.14	26,257	-0.02(-0.08%)
Jan 23, 2018	19.10	19.21	19.06	19.16	34,571	+0.02(+0.08%)
Jan 22, 2018	19.18	19.19	19.14	19.14	31,662	+0.01(+0.04%)
Jan 19, 2018	19.13	19.14	19.13	19.13	7,172	-0.00(-0.00%)
Jan 18, 2018	19.16	19.21	19.13	19.13	24,538	-0.08(-0.40%)
Jan 17, 2018	19.30	19.30	19.21	19.21	20,598	-0.02(-0.08%)
Jan 16, 2018	19.31	19.31	19.23	19.23	38,085	-0.02(-0.10%)
Jan 12, 2018		19.25	19.25	19.25	0	+0.01(+0.03%)
Jan 11, 2018	19.27	19.27	19.24	19.24	4,332	-0.02(-0.09%)
Jan 10, 2018			19.23	19.26	6,396	+0.01(+0.04%)
Jan 09, 2018	19.24	19.30	19.24	19.25	4,486	-0.04(-0.20%)
Jan 08, 2018	19.30	19.30	19.25	19.29	8,534	+0.04(+0.23%)
Jan 05, 2018	19.24	19.26	19.22	19.24	5,821	+0.03(+0.17%)
Jan 04, 2018	19.30	19.30	19.18	19.21	14,603	+0.00(+0.00%)
Jan 03, 2018	19.14	19.25	19.13	19.21	4,587	+0.11(+0.57%)
Jan 02, 2018	19.43	19.43	19.10	19.10	22,693	-0.25(-1.29%)
Dec 29, 2017		19.35	19.35	19.35	0	-0.04(-0.18%)
Dec 28, 2017	20.04	20.04	19.36	19.39	18,603	-0.10(-0.53%)
Dec 27, 2017	19.48	19.49	19.45	19.49	2,005	+0.04(+0.23%)
Dec 26, 2017	19.59	19.59	19.45	19.45	9,110	+0.00(+0.00%)
Dec 22, 2017	19.48	19.48	19.45	19.45	6,229	-0.05(-0.24%)
Dec 21, 2017	19.48	19.49	19.48	19.49	55,698	-0.02(-0.11%)
Dec 20, 2017	19.48	19.52	19.44	19.51	60,534	+0.05(+0.27%)
Dec 19, 2017	19.48	19.48	19.46	19.46	1,092	-0.03(-0.16%)
Dec 18, 2017	19.45	19.49	19.45	19.49	1,958	-0.03(-0.16%)
Dec 15, 2017	19.45	19.53	19.45	19.52	6,888	+0.05(+0.28%)
Dec 14, 2017	19.48	19.48	19.47	19.47	3,350	-0.09(-0.44%)
Dec 13, 2017	19.55	19.55	19.44	19.55	11,434	-0.02(-0.12%)
Dec 12, 2017	19.60	19.60	19.52	19.58	7,389	+0.05(+0.28%)
Dec 11, 2017	19.52	19.60	19.52	19.52	5,713	-0.07(-0.36%)
Dec 08, 2017	19.60	19.60	19.54	19.59	1,859	+0.03(+0.16%)
Dec 07, 2017	19.56	19.58	19.54	19.56	1,774	+0.02(+0.09%)
Dec 06, 2017	19.50	19.55	19.50	19.54	5,970	+0.06(+0.31%)
Dec 05, 2017	19.53	19.53	19.48	19.48	3,324	-0.02(-0.12%)
Dec 04, 2017	19.55	19.56	19.51	19.51	1,283	+0.05(+0.25%)
Dec 01, 2017	19.44	19.51	19.41	19.46	14,497	-0.13(-0.68%)
Nov 30, 2017	19.55	19.60	19.55	19.59	11,614	+0.05(+0.27%)
Nov 29, 2017	19.56	19.58	19.54	19.54	5,749	-0.02(-0.12%)
Nov 28, 2017	19.53	19.62	19.53	19.56	1,835	-0.05(-0.28%)
Nov 27, 2017	19.69	20.39	19.61	19.62	36,754	+0.02(+0.08%)
Nov 24, 2017	19.61	19.61	19.58	19.60	2,606	+0.03(+0.16%)
Nov 22, 2017	19.51	19.57	19.51	19.57	1,362	+0.07(+0.36%)
Nov 21, 2017	19.50	19.50	19.49	19.50	1,527	+0.00(+0.00%)
Nov 20, 2017	19.45	19.52	19.45	19.50	7,413	+0.05(+0.28%)
Nov 17, 2017	19.41	19.45	19.41	19.45	5,053	+0.02(+0.13%)
Nov 16, 2017	19.41	19.42	19.39	19.42	2,283	+0.05(+0.28%)
Nov 15, 2017	19.39	19.39	19.35	19.37	3,052	-0.10(-0.52%)
Nov 14, 2017	19.31	19.47	19.28	19.47	7,159	+0.06(+0.32%)
Nov 13, 2017	19.40	19.46	19.39	19.41	2,087	+0.09(+0.44%)
Nov 10, 2017	19.37	19.37	19.31	19.32	4,386	-0.05(-0.24%)
Nov 09, 2017	19.38	19.38	19.36	19.37	6,632	-0.03(-0.16%)
Nov 08, 2017	19.40	19.40	19.39	19.40	2,400	+0.00(+0.00%)
Nov 07, 2017	19.40	19.41	19.40	19.40	4,798	-0.04(-0.20%)
Nov 06, 2017	19.37	19.45	19.37	19.44	4,134	+0.02(+0.10%)
Nov 03, 2017	19.42	19.42	19.42	19.42	33	+0.00(+0.00%)
Nov 02, 2017	19.41	19.45	19.41	19.42	13,840	+0.01(+0.04%)
Nov 01, 2017	19.53	19.53	19.38	19.41	3,853	-0.08(-0.39%)
Oct 31, 2017	19.48	19.49	19.48	19.49	4,047	+0.02(+0.13%)
Oct 30, 2017	19.50	19.54	19.46	19.46	12,755	-0.07(-0.36%)
Oct 27, 2017	19.53	19.53	19.53	19.53	145	+0.05(+0.28%)
Oct 26, 2017	19.48	19.50	19.47	19.48	9,061	-0.01(-0.04%)
Oct 25, 2017	19.52	19.52	19.48	19.48	4,719	-0.05(-0.28%)
Oct 24, 2017	19.58	19.58	19.54	19.54	2,058	+0.00(+0.02%)
Oct 23, 2017	19.54	19.55	19.54	19.54	11,064	+0.04(+0.18%)
Oct 20, 2017	19.49	19.52	19.48	19.50	14,383	+0.02(+0.12%)
Oct 19, 2017	19.49	19.49	19.47	19.48	11,990	+0.00(+0.00%)
Oct 18, 2017	19.50	19.50	19.47	19.48	9,471	+0.01(+0.04%)
Oct 17, 2017	19.52	19.52	19.46	19.47	6,202	-0.01(-0.04%)
Oct 16, 2017	19.48	19.48	19.45	19.48	2,089	+0.00(+0.00%)
Oct 13, 2017	19.48	19.48	19.47	19.48	5,946	+0.02(+0.12%)
Oct 12, 2017	19.45	19.45	19.41	19.45	2,144	+0.05(+0.28%)
Oct 11, 2017	19.41	19.41	19.39	19.40	5,071	+0.00(+0.01%)
Oct 10, 2017	19.38	19.40	19.38	19.40	3,072	+0.03(+0.15%)
Oct 09, 2017	19.41	19.42	19.36	19.37	13,053	-0.02(-0.10%)
Oct 06, 2017	19.45	19.45	19.36	19.39	23,427	-0.07(-0.38%)
Oct 05, 2017	19.52	19.52	19.46	19.46	20,094	-0.03(-0.16%)
Oct 04, 2017	19.49	19.51	19.49	19.49	6,442	+0.02(+0.08%)
Oct 03, 2017	19.52	19.52	19.46	19.48	19,603	-0.02(-0.12%)
Oct 02, 2017	19.55	19.55	19.48	19.50	9,143	-0.02(-0.12%)
Sep 29, 2017	19.55	19.55	19.51	19.52	6,175	+0.01(+0.04%)
Sep 28, 2017	19.58	19.58	19.50	19.52	17,414	-0.06(-0.32%)
Sep 27, 2017	19.56	19.58	19.55	19.58	24,110	-0.01(-0.04%)
Sep 26, 2017	19.59	19.59	19.57	19.59	14,072	+0.00(+0.00%)
Sep 25, 2017	19.59	19.59	19.59	19.59	439	+0.02(+0.12%)
Sep 22, 2017	19.56	19.56	19.56	19.56	770	+0.00(+0.00%)
Sep 21, 2017	19.55	19.58	19.55	19.56	6,384	+0.00(+0.00%)
Sep 20, 2017	19.54	19.56	19.54	19.56	4,306	-0.01(-0.07%)
Sep 19, 2017	19.57	19.59	19.57	19.57	5,284	-0.01(-0.05%)
Sep 18, 2017	19.59	19.59	19.59	19.59	551	+0.03(+0.16%)
Sep 15, 2017	19.58	19.58	19.53	19.55	2,761	-0.01(-0.04%)
Sep 14, 2017	19.57	19.57	19.55	19.56	1,788	+0.00(+0.00%)

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.