Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	17.92	17.98	17.75	17.82	475,292	-0.17(-0.94%)
Mar 28, 2019	17.95	18.01	17.93	17.98	96,822	+0.04(+0.21%)
Mar 27, 2019	17.93	17.97	17.86	17.95	63,201	+0.04(+0.21%)
Mar 26, 2019	17.95	18.00	17.85	17.91	63,006	-0.01(-0.05%)
Mar 25, 2019	17.91	17.95	17.86	17.92	85,295	-0.01(-0.03%)
Mar 22, 2019	17.95	17.95	17.89	17.92	202,969	-0.05(-0.28%)
Mar 21, 2019	17.98	17.98	17.93	17.97	90,744	+0.03(+0.16%)
Mar 20, 2019	17.98	18.04	17.90	17.94	58,313	-0.01(-0.08%)
Mar 19, 2019	18.03	18.09	17.92	17.96	71,875	+0.01(+0.03%)
Mar 18, 2019	17.98	17.98	17.85	17.95	35,932	+0.04(+0.21%)
Mar 15, 2019	17.98	17.99	17.81	17.92	130,592	-0.07(-0.38%)
Mar 14, 2019	17.87	17.98	17.86	17.98	74,292	+0.08(+0.47%)
Mar 13, 2019	17.93	18.00	17.90	17.90	224,336	-0.05(-0.29%)
Mar 12, 2019	17.89	17.98	17.85	17.95	91,844	+0.07(+0.38%)
Mar 11, 2019	17.85	17.88	17.80	17.88	83,376	+0.10(+0.54%)
Mar 08, 2019	17.85	17.90	17.74	17.79	119,710	-0.07(-0.40%)
Mar 07, 2019	17.95	17.95	17.85	17.86	73,099	-0.06(-0.34%)
Mar 06, 2019	17.85	17.98	17.85	17.92	68,920	+0.05(+0.26%)
Mar 05, 2019	17.85	17.94	17.85	17.88	72,989	-0.05(-0.26%)
Mar 04, 2019	17.99	18.00	17.88	17.92	68,211	-0.02(-0.09%)
Mar 01, 2019	17.85	17.94	17.85	17.94	111,449	+0.08(+0.43%)
Feb 28, 2019	17.87	17.92	17.84	17.86	63,949	-0.01(-0.04%)
Feb 27, 2019	17.80	17.88	17.80	17.87	72,713	+0.02(+0.08%)
Feb 26, 2019	17.84	17.92	17.84	17.85	93,225	+0.05(+0.26%)
Feb 25, 2019	17.88	17.88	17.81	17.81	121,280	-0.02(-0.13%)
Feb 22, 2019	17.80	17.90	17.79	17.83	83,390	+0.03(+0.17%)
Feb 21, 2019	17.77	17.83	17.75	17.80	197,715	+0.02(+0.13%)
Feb 20, 2019	17.77	17.83	17.77	17.78	87,389	-0.02(-0.13%)
Feb 19, 2019	17.92	17.92	17.74	17.80	63,923	+0.02(+0.09%)
Feb 15, 2019	17.82	17.83	17.75	17.79	33,856	+0.05(+0.30%)
Feb 14, 2019	17.79	17.79	17.71	17.73	66,805	-0.01(-0.04%)
Feb 13, 2019	17.75	17.83	17.72	17.74	95,175	+0.02(+0.11%)
Feb 12, 2019	17.71	17.75	17.69	17.72	172,228	+0.04(+0.24%)
Feb 11, 2019	17.68	17.73	17.65	17.68	173,304	+0.02(+0.13%)
Feb 08, 2019	17.69	17.72	17.63	17.66	83,783	+0.00(+0.00%)
Feb 07, 2019	17.60	17.80	17.60	17.66	170,929	-0.07(-0.39%)
Feb 06, 2019	17.71	17.78	17.69	17.72	52,844	+0.02(+0.09%)
Feb 05, 2019	17.69	17.81	17.54	17.71	112,450	-0.04(-0.21%)
Feb 04, 2019	17.68	17.75	17.64	17.75	36,899	+0.13(+0.73%)
Feb 01, 2019	17.61	17.66	17.59	17.62	115,268	+0.04(+0.22%)
Jan 31, 2019	17.50	17.67	17.50	17.58	109,481	+0.02(+0.09%)
Jan 30, 2019	17.54	17.64	17.54	17.57	72,656	+0.03(+0.17%)
Jan 29, 2019	17.61	17.63	17.51	17.54	117,059	-0.08(-0.43%)
Jan 28, 2019	17.60	17.64	17.54	17.61	104,980	+0.05(+0.26%)
Jan 25, 2019	17.61	17.61	17.53	17.57	94,717	+0.01(+0.04%)
Jan 24, 2019	17.64	17.64	17.50	17.56	76,933	+0.03(+0.17%)
Jan 23, 2019	17.59	17.66	17.52	17.53	67,256	-0.02(-0.13%)
Jan 22, 2019	17.66	17.66	17.51	17.55	75,383	+0.03(+0.15%)
Jan 18, 2019	17.56	17.60	17.48	17.52	192,588	-0.03(-0.19%)
Jan 17, 2019	17.40	17.58	17.40	17.56	185,576	-0.02(-0.09%)
Jan 16, 2019	17.41	17.65	17.41	17.57	74,202	+0.19(+1.09%)
Jan 15, 2019	17.38	17.55	17.38	17.38	65,004	-0.14(-0.82%)
Jan 14, 2019	17.53	17.54	17.40	17.53	61,691	+0.08(+0.48%)
Jan 11, 2019	17.58	17.58	17.44	17.44	443,152	-0.10(-0.56%)
Jan 10, 2019	17.38	17.56	17.38	17.54	99,312	+0.14(+0.80%)
Jan 09, 2019	17.49	17.65	17.37	17.40	173,573	-0.03(-0.19%)
Jan 08, 2019	17.46	17.46	17.26	17.44	106,279	+0.01(+0.04%)
Jan 07, 2019	17.40	17.43	17.14	17.43	77,055	+0.17(+0.96%)
Jan 04, 2019	16.98	17.26	16.98	17.26	189,676	+0.38(+2.24%)
Jan 03, 2019	16.92	17.00	16.87	16.89	188,784	-0.06(-0.36%)

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.