Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2018		19.15	19.15	19.15	0	+0.14(+0.75%)
Mar 27, 2018	19.29	19.29	18.90	19.01	4,453	-0.25(-1.29%)
Mar 26, 2018	19.46	19.46	18.91	19.26	3,259	+0.34(+1.80%)
Mar 23, 2018	19.32	19.32	18.92	18.92	1,673	-0.43(-2.22%)
Mar 22, 2018	19.69	19.69	19.32	19.35	1,570	-0.44(-2.22%)
Mar 21, 2018	19.79	19.79	19.79	19.79	208	-0.04(-0.22%)
Mar 20, 2018	19.97	19.97	19.71	19.83	1,213	+0.07(+0.37%)
Mar 19, 2018	20.05	20.05	19.76	19.76	2,007	-0.34(-1.70%)
Mar 16, 2018	20.09	20.13	20.03	20.10	5,812	+0.04(+0.19%)
Mar 15, 2018	20.26	20.26	19.99	20.06	3,128	-0.11(-0.52%)
Mar 14, 2018		20.18	20.10	20.17	3,708	+0.05(+0.23%)
Mar 13, 2018	20.22	20.26	20.12	20.12	1,059	-0.12(-0.58%)
Mar 12, 2018	20.19	20.29	20.19	20.24	2,048	+0.03(+0.14%)
Mar 09, 2018	20.11	20.21	20.11	20.21	1,087	+0.14(+0.68%)
Mar 08, 2018	20.15	20.15	20.07	20.07	450	+0.11(+0.56%)
Mar 07, 2018	19.59	19.96	19.59	19.96	1,488	+0.05(+0.27%)
Mar 06, 2018	20.06	20.06	19.90	19.90	2,680	+0.04(+0.21%)
Mar 05, 2018	19.62	19.94	19.62	19.86	4,147	+0.45(+2.30%)
Mar 01, 2018		19.42	19.42	19.42	150	-0.35(-1.79%)
Feb 28, 2018	19.73	19.78	19.73	19.77	792	-0.15(-0.78%)
Feb 27, 2018	20.03	20.03	19.92	19.92	1,389	-0.13(-0.66%)
Feb 26, 2018	20.02	20.07	20.02	20.06	2,556	+0.19(+0.95%)
Feb 23, 2018	19.67	19.87	19.63	19.87	755	+0.26(+1.30%)
Feb 22, 2018	19.74	19.78	19.60	19.61	3,502	-0.16(-0.79%)
Feb 21, 2018	19.65	19.80	19.60	19.77	3,757	+0.22(+1.10%)
Feb 20, 2018	19.75	19.77	19.55	19.55	1,959	-0.34(-1.70%)
Feb 16, 2018		19.89	19.89	19.89	0	+0.27(+1.36%)
Feb 15, 2018	19.64	19.64	19.58	19.62	1,856	+0.20(+1.05%)
Feb 14, 2018	19.03	19.46	19.03	19.42	1,870	+0.32(+1.66%)
Feb 13, 2018	19.02	19.10	19.02	19.10	2,571	+0.02(+0.11%)
Feb 12, 2018	19.20	19.20	19.05	19.08	1,856	+0.21(+1.13%)
Feb 09, 2018	18.72	18.87	18.27	18.87	9,495	+0.19(+0.99%)
Feb 08, 2018	19.47	19.47	18.68	18.68	16,669	-0.64(-3.31%)
Feb 07, 2018	19.34	19.34	19.07	19.32	4,569	-0.07(-0.38%)
Feb 06, 2018	19.05	19.40	18.58	19.40	20,546	-0.22(-1.14%)
Feb 05, 2018	19.89	19.89	19.10	19.62	12,142	-0.27(-1.38%)
Feb 02, 2018	20.16	20.16	19.89	19.89	12,145	-0.36(-1.79%)
Feb 01, 2018	20.33	20.33	20.24	20.26	20,910	-0.06(-0.29%)
Jan 31, 2018	20.65	20.65	20.31	20.31	3,531	-0.26(-1.28%)
Jan 30, 2018	20.49	20.49	20.49	20.58	3,347	-0.07(-0.33%)
Jan 29, 2018	20.87	20.90	20.65	20.65	8,435	-0.19(-0.89%)
Jan 26, 2018	20.65	20.84	20.65	20.83	3,926	+0.34(+1.65%)
Jan 25, 2018	20.55	20.55	20.34	20.50	2,320	+0.09(+0.42%)
Jan 24, 2018	20.49	20.49	20.27	20.41	8,603	+0.05(+0.23%)
Jan 23, 2018	20.27	20.36	20.22	20.36	7,493	+0.29(+1.44%)
Jan 22, 2018	19.98	20.11	19.98	20.08	5,684	+0.17(+0.86%)
Jan 19, 2018	19.93	19.93	19.89	19.90	2,095	+0.02(+0.10%)
Jan 18, 2018	19.96	19.96	19.85	19.89	29,106	+0.01(+0.05%)
Jan 17, 2018	19.90	19.90	19.70	19.88	30,342	+0.03(+0.15%)
Jan 16, 2018	20.02	20.03	19.82	19.85	13,974	+0.07(+0.35%)
Jan 12, 2018		19.78	19.78	19.78	0	+0.15(+0.78%)
Jan 11, 2018	19.55	19.63	19.46	19.63	3,151	+0.06(+0.32%)
Jan 10, 2018	19.69	19.69	19.55	19.56	1,984	-0.14(-0.69%)
Jan 09, 2018	19.75	19.75	19.59	19.70	6,631	+0.25(+1.31%)
Jan 08, 2018	19.55	19.59	19.47	19.45	2,212	-0.06(-0.30%)
Jan 05, 2018	19.37	19.55	19.37	19.50	2,689	+0.17(+0.86%)
Jan 04, 2018	19.56	19.56	19.34	19.34	2,393	-0.12(-0.61%)
Jan 03, 2018	19.26	19.46	19.26	19.46	2,250	+0.28(+1.48%)

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.