Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	20.53	20.53	20.53	20.53	4,783	+0.00(+0.01%)
Feb 23, 2018		20.53	20.53	20.53	83	-0.19(-0.94%)
Feb 22, 2018	20.73	20.75	20.72	20.72	2,207	-0.01(-0.05%)
Feb 21, 2018	20.48	20.73	20.48	20.73	2,549	+0.20(+0.98%)
Feb 20, 2018	20.53	20.53	20.53	20.53	382	-0.01(-0.05%)
Feb 15, 2018		20.54	20.54	20.54	0	+0.02(+0.09%)
Feb 14, 2018	20.52	20.52	20.52	20.52	467	+0.01(+0.05%)
Feb 13, 2018	20.41	20.51	20.41	20.51	435	+0.01(+0.07%)
Feb 12, 2018	20.50	20.50	20.50	20.50	103	-0.02(-0.12%)
Feb 09, 2018	20.42	20.52	20.42	20.52	1,622	+0.02(+0.11%)
Feb 08, 2018		20.56	20.46	20.50	3,181	+0.04(+0.21%)
Feb 07, 2018	20.27	20.48	20.27	20.46	2,316	+0.32(+1.59%)
Feb 06, 2018	20.14	20.14	20.14	20.14	909	-0.19(-0.95%)
Feb 05, 2018		20.42	20.30	20.33	4,403	+0.07(+0.33%)
Feb 02, 2018	20.20	20.33	20.20	20.26	7,889	+0.23(+1.15%)
Feb 01, 2018	19.98	20.03	19.98	20.03	2,391	+0.12(+0.58%)
Jan 31, 2018	19.92	19.92	19.89	19.92	680	-0.04(-0.19%)
Jan 30, 2018	19.96	19.96	19.96	19.96	253	+0.31(+1.57%)
Jan 26, 2018		19.65	19.65	19.65	48	-0.00(-0.00%)
Jan 25, 2018	19.65	19.65	19.65	19.65	571	-0.17(-0.85%)
Jan 24, 2018	19.82	19.82	19.82	19.82	103	+0.18(+0.91%)
Jan 23, 2018	19.61	19.64	19.61	19.64	232	-0.06(-0.32%)
Jan 22, 2018	19.70	19.70	19.70	19.70	1,887	-0.00(-0.02%)
Jan 19, 2018	19.71	19.71	19.70	19.70	778	+0.10(+0.53%)
Jan 18, 2018	19.60	19.60	19.59	19.60	764	+0.12(+0.59%)
Jan 17, 2018	19.38	19.48	19.38	19.48	544	+0.01(+0.07%)
Jan 16, 2018	19.48	19.48	19.47	19.47	311	-0.08(-0.42%)
Jan 12, 2018		19.55	19.55	19.55	0	+0.01(+0.05%)
Jan 11, 2018	19.56	19.56	19.54	19.54	259	-0.05(-0.25%)
Jan 09, 2018		19.59	19.59	19.59	0	+0.20(+1.04%)
Jan 08, 2018	19.39	19.39	19.39	19.39	1,284	+0.00(+0.00%)
Jan 02, 2018		19.39	19.39	19.39	0	+0.23(+1.21%)
Dec 29, 2017		19.16	19.16	19.16	0	-0.02(-0.12%)
Dec 28, 2017	19.22	19.24	19.16	19.18	5,557	-0.41(-2.10%)
Dec 21, 2017		19.59	19.59	19.59	0	-0.00(-0.02%)
Dec 20, 2017	19.56	19.61	19.56	19.59	2,558	+0.20(+1.01%)
Dec 19, 2017	19.24	19.44	19.24	19.40	10,464	+0.34(+1.77%)
Dec 18, 2017	19.06	19.06	19.05	19.06	1,581	-0.11(-0.56%)
Dec 13, 2017		19.17	19.17	19.17	0	+0.01(+0.05%)
Dec 11, 2017		19.16	19.16	19.16	0	-0.14(-0.75%)
Dec 08, 2017	19.30	19.30	19.30	19.30	103	+0.20(+1.06%)
Dec 07, 2017	19.10	19.10	19.10	19.10	103	-0.06(-0.33%)
Dec 05, 2017		19.16	19.16	19.16	1	-0.32(-1.66%)
Nov 30, 2017		19.49	19.49	19.49	45	+0.08(+0.43%)
Nov 29, 2017	19.41	19.43	19.40	19.40	538	+0.20(+1.07%)
Nov 22, 2017		19.20	19.20	19.20	0	-0.20(-1.03%)
Nov 21, 2017	19.40	19.40	19.40	19.40	187	+0.01(+0.07%)
Nov 20, 2017	19.38	19.38	19.38	19.38	259	-0.11(-0.56%)
Nov 16, 2017		19.49	19.49	19.49	0	+0.22(+1.15%)
Nov 08, 2017		19.27	19.27	19.27	5	-0.07(-0.34%)
Nov 06, 2017		19.34	19.34	19.34	0	-0.10(-0.51%)
Nov 03, 2017	19.44	19.44	19.44	19.44	103	+0.00(+0.00%)
Nov 02, 2017	19.44	19.44	19.44	19.44	103	-0.29(-1.46%)
Oct 30, 2017		19.73	19.73	19.73	5	-0.20(-1.01%)
Oct 26, 2017		19.93	19.93	19.93	0	-0.01(-0.05%)
Oct 25, 2017	19.92	19.96	19.92	19.94	883	+0.51(+2.64%)
Oct 19, 2017		19.42	19.42	19.42	0	-0.16(-0.80%)
Oct 18, 2017	19.58	19.58	19.58	19.58	1,091	-0.06(-0.29%)
Oct 12, 2017		19.64	19.64	19.64	5	-0.03(-0.16%)
Oct 03, 2017		19.67	19.67	19.67	0	+0.04(+0.21%)
Oct 02, 2017	20.45	20.45	19.62	19.63	18,196	-0.04(-0.20%)
Sep 28, 2017				19.67	51	+0.26(+1.34%)
Sep 21, 2017		19.41	19.41	19.41	0	-0.15(-0.74%)
Sep 20, 2017	19.50	19.55	19.50	19.55	1,603	+0.14(+0.74%)
Sep 18, 2017				19.41	79	+0.16(+0.85%)
Sep 15, 2017	19.24	19.24	19.24	19.24	155	-0.08(-0.42%)
Sep 14, 2017	19.33	19.33	19.33	19.33	219	-0.03(-0.17%)
Sep 13, 2017	19.38	19.38	19.36	19.36	2,384	+0.34(+1.77%)
Sep 08, 2017		19.02	19.02	19.02	0	+0.09(+0.46%)
Sep 07, 2017	18.94	18.94	18.94	18.94	961	-0.21(-1.11%)
Sep 06, 2017	18.94	19.15	18.94	19.15	6,937	-0.06(-0.30%)
Aug 29, 2017				19.21	36	-0.07(-0.35%)
Aug 25, 2017				19.27	51	-0.10(-0.51%)
Aug 18, 2017		19.37	19.37	19.37	0	-0.04(-0.18%)
Aug 17, 2017	19.40	19.41	19.40	19.41	207	-0.24(-1.23%)
Aug 15, 2017		19.65	19.65	19.65	0	+0.20(+1.04%)
Aug 11, 2017		19.45	19.45	19.45	0	-0.05(-0.25%)
Aug 10, 2017	19.50	19.50	19.50	19.50	668	-0.22(-1.12%)
Aug 08, 2017		19.72	19.72	19.72	0	+0.10(+0.49%)
Aug 07, 2017	19.61	19.62	19.61	19.62	1,351	-0.03(-0.15%)
Aug 02, 2017		19.65	19.65	19.65	0	-0.24(-1.21%)
Jul 31, 2017		19.89	19.89	19.89	0	+0.12(+0.58%)
Jul 25, 2017		19.77	19.77	19.77	0	+0.18(+0.93%)
Jul 21, 2017		19.59	19.59	19.59	0	-0.08(-0.39%)
Jul 20, 2017	19.59	19.67	19.59	19.67	6,337	-0.06(-0.31%)
Jul 19, 2017	19.73	19.73	19.73	19.73	320	-0.03(-0.13%)
Jul 18, 2017	19.75	19.75	19.75	19.75	103	-0.17(-0.87%)
Jul 17, 2017	19.95	19.95	19.93	19.93	987	+0.08(+0.42%)
Jul 14, 2017	19.84	19.84	19.84	19.84	1,177	-0.02(-0.08%)
Jul 12, 2017		19.86	19.86	19.86	0	-0.17(-0.86%)
Jul 10, 2017		20.03	20.03	20.03	0	-0.02(-0.10%)
Jul 07, 2017	20.20	20.20	20.05	20.05	1,247	+0.12(+0.63%)
Jul 06, 2017	19.94	19.94	19.93	19.93	415	+0.14(+0.73%)
Jul 03, 2017		19.78	19.78	19.78	0	+0.14(+0.73%)
Jun 30, 2017	19.64	19.64	19.64	19.64	1,039	+0.30(+1.54%)
Jun 27, 2017		19.34	19.34	19.34	0	+0.12(+0.60%)
Jun 26, 2017	19.28	19.28	19.22	19.22	1,143	-0.13(-0.70%)
Jun 21, 2017		19.36	19.36	19.36	0	+0.01(+0.05%)
Jun 20, 2017	19.36	19.36	19.35	19.35	519	-0.49(-2.48%)
Jun 13, 2017		19.84	19.84	19.84	0	+0.04(+0.22%)
Jun 08, 2017		19.80	19.80	19.80	0	+0.08(+0.42%)
Jun 07, 2017	19.72	19.72	19.72	19.72	311	+0.10(+0.49%)
Jun 06, 2017	19.65	19.65	19.62	19.62	558	-0.33(-1.64%)
May 30, 2017		19.95	19.95	19.95	0	-0.08(-0.39%)
May 26, 2017	20.02	20.03	20.02	20.02	580	-0.02(-0.11%)
May 22, 2017		20.05	20.05	20.05	0	-0.05(-0.23%)
May 17, 2017		20.09	20.09	20.09	0	-0.28(-1.36%)
May 16, 2017	20.37	20.37	20.37	20.37	103	-0.15(-0.71%)
May 10, 2017		20.51	20.51	20.51	0	-0.02(-0.09%)
May 09, 2017	20.53	20.53	20.53	20.53	556	+0.06(+0.27%)
May 08, 2017	20.49	20.49	20.48	20.48	580	+0.08(+0.39%)
May 01, 2017		20.40	20.40	20.40	0	+0.11(+0.52%)
Apr 26, 2017		20.29	20.29	20.29	0	+0.14(+0.68%)
Apr 24, 2017		20.16	20.16	20.16	0	+0.14(+0.69%)
Apr 21, 2017	20.02	20.02	20.02	20.02	1,039	-0.15(-0.75%)
Apr 12, 2017		20.17	20.17	20.17	0	-0.11(-0.52%)
Apr 11, 2017	20.31	20.31	20.27	20.27	5,339	-0.14(-0.70%)
Apr 05, 2017		20.42	20.42	20.42	0	+0.01(+0.04%)
Apr 04, 2017	20.41	20.41	20.41	20.41	155	-0.22(-1.07%)
Apr 03, 2017	20.63	20.63	20.63	20.63	103	+0.12(+0.61%)
Mar 29, 2017		20.50	20.50	20.50	0	+0.07(+0.33%)
Mar 27, 2017		20.44	20.44	20.44	0	-0.14(-0.67%)
Mar 24, 2017	20.59	20.59	20.55	20.57	2,911	-0.02(-0.08%)
Mar 23, 2017	20.49	20.61	20.49	20.59	1,091	+0.02(+0.09%)
Mar 22, 2017	20.67	20.67	20.51	20.57	446	-0.29(-1.38%)
Mar 20, 2017				20.86	13	-0.23(-1.08%)
Mar 16, 2017		21.09	21.09	21.09	0	+0.23(+1.08%)
Mar 15, 2017	21.33	21.56	20.86	20.86	10,871	-0.38(-1.80%)
Mar 14, 2017	21.23	21.24	21.22	21.24	2,284	-0.09(-0.41%)
Mar 13, 2017	21.33	21.33	21.33	21.33	108	+0.11(+0.50%)
Mar 10, 2017	21.26	21.27	21.23	21.23	1,247	-0.04(-0.19%)
Mar 09, 2017	21.25	21.30	21.18	21.27	6,654	+0.16(+0.75%)
Mar 08, 2017	21.17	21.17	21.10	21.11	8,193	+0.24(+1.14%)
Mar 03, 2017		20.87	20.87	20.87	0	+0.00(+0.01%)
Mar 02, 2017	20.87	20.87	20.87	20.87	1,455	+0.01(+0.03%)

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.