Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		21.04	21.04	21.04	2	-0.01(-0.04%)
Jun 25, 2018		21.05	21.05	21.05	45	-1.30(-5.80%)
Jun 04, 2018		22.35	22.35	22.35	0	+0.35(+1.60%)
May 30, 2018		21.99	21.99	21.99	0	+0.09(+0.39%)
May 29, 2018	21.94	21.94	21.91	21.91	2,393	-0.25(-1.13%)
May 23, 2018		22.16	22.16	22.16	0	-0.29(-1.27%)
May 21, 2018		22.44	22.44	22.44	0	+0.38(+1.72%)
May 17, 2018		22.06	22.06	22.06	0	-0.08(-0.35%)
May 10, 2018		22.14	22.14	22.14	104	+0.66(+3.07%)
May 07, 2018		21.48	21.48	21.48	0	-0.22(-1.02%)
May 04, 2018	21.58	21.70	21.58	21.70	268,435	-0.25(-1.15%)
Apr 13, 2018		21.95	21.95	21.95	0	-0.07(-0.33%)
Apr 11, 2018		22.03	22.03	22.03	0	+0.20(+0.90%)
Apr 10, 2018	21.73	21.83	21.73	21.83	1,005	+0.17(+0.79%)
Apr 09, 2018	21.66	21.66	21.66	21.66	226	+0.12(+0.57%)
Apr 04, 2018		21.54	21.54	21.54	0	+0.32(+1.50%)
Apr 02, 2018		21.22	21.22	21.22	33	-0.55(-2.51%)
Mar 26, 2018		21.77	21.77	21.77	0	+0.52(+2.46%)
Mar 23, 2018	21.24	21.24	21.24	21.24	459	-0.94(-4.23%)
Mar 20, 2018		22.18	22.18	22.18	49	+0.18(+0.82%)
Mar 19, 2018	22.00	22.00	22.00	22.00	129	-0.07(-0.30%)
Mar 14, 2018		22.07	22.07	22.07	0	-0.26(-1.16%)
Mar 13, 2018	22.33	22.33	22.33	22.33	330	+0.03(+0.13%)
Mar 09, 2018		22.30	22.30	22.30	0	+0.43(+1.96%)
Mar 08, 2018	21.87	21.87	21.87	21.87	367	+0.26(+1.19%)
Mar 07, 2018	21.62	21.62	21.62	21.62	230	-0.24(-1.10%)
Mar 06, 2018	21.86	21.86	21.86	21.86	367	+0.14(+0.64%)
Mar 05, 2018	21.69	21.72	21.69	21.72	4,412	-0.08(-0.37%)
Mar 02, 2018	21.67	21.80	21.67	21.80	867	-0.26(-1.19%)
Mar 01, 2018	22.06	22.06	22.06	22.06	1,818	+0.28(+1.28%)
Feb 22, 2018		21.78	21.78	21.78	57	-0.08(-0.37%)
Feb 21, 2018	21.87	21.87	21.86	21.86	876	+0.09(+0.41%)
Feb 16, 2018		21.77	21.77	21.77	0	+0.24(+1.10%)
Feb 14, 2018		21.54	21.54	21.54	0	+0.45(+2.12%)
Feb 13, 2018	21.10	21.10	21.09	21.09	253	+0.65(+3.16%)
Feb 09, 2018		20.44	20.44	20.44	0	-0.75(-3.54%)
Feb 08, 2018	21.20	21.20	21.20	21.20	498	-0.08(-0.38%)
Feb 07, 2018	21.30	21.30	21.28	21.28	368	-0.75(-3.41%)
Feb 05, 2018		22.03	22.03	22.03	0	-0.23(-1.03%)
Feb 02, 2018	22.31	22.31	22.26	22.26	1,349	-0.14(-0.62%)
Feb 01, 2018	22.44	22.44	22.39	22.39	1,632	-0.29(-1.26%)
Jan 31, 2018	22.68	22.68	22.68	22.68	122	+0.17(+0.76%)
Jan 30, 2018	22.50	22.51	22.50	22.51	3,014	-0.06(-0.25%)
Jan 29, 2018	22.57	22.57	22.57	22.57	257	-0.24(-1.04%)
Jan 25, 2018		22.80	22.80	22.80	0	+0.00(+0.00%)
Jan 24, 2018	22.84	22.84	22.77	22.80	113,441	+0.00(+0.00%)
Jan 23, 2018	22.80	22.80	22.80	22.80	269	-0.01(-0.04%)
Jan 22, 2018	22.74	22.81	22.74	22.81	1,185	+0.39(+1.75%)
Jan 18, 2018		22.42	22.42	22.42	20	-0.18(-0.79%)
Jan 17, 2018	22.60	22.60	22.60	22.60	436	+0.18(+0.80%)
Jan 16, 2018	22.44	22.50	22.42	22.42	6,273	+0.07(+0.29%)
Jan 12, 2018		22.35	22.35	22.35	0	+0.15(+0.70%)
Jan 11, 2018	22.19	22.21	22.16	22.20	1,697	+0.11(+0.48%)
Jan 10, 2018		22.13	22.09	22.09	1,505	-0.04(-0.18%)
Jan 09, 2018	22.13	22.14	22.13	22.13	7,845	+0.02(+0.07%)
Jan 08, 2018	22.12	22.12	22.12	22.12	245	+0.16(+0.71%)
Jan 05, 2018	21.96	21.96	21.96	21.96	920	-0.02(-0.07%)
Jan 04, 2018	21.95	22.04	21.95	21.98	2,453	-0.04(-0.19%)
Jan 03, 2018	21.93	22.02	21.93	22.02	654	+0.42(+1.93%)
Dec 29, 2017		21.60	21.60	21.60	4	+0.20(+0.91%)
Dec 27, 2017		21.41	21.41	21.41	0	+0.07(+0.33%)
Dec 22, 2017		21.34	21.34	21.34	3	+0.02(+0.09%)
Dec 21, 2017	21.32	21.32	21.32	21.32	85,801	+0.22(+1.04%)
Dec 19, 2017		21.10	21.10	21.10	80	+0.11(+0.54%)
Dec 14, 2017		20.98	20.98	20.98	0	-0.22(-1.06%)
Dec 13, 2017	21.21	21.21	21.21	21.21	490	+0.22(+1.07%)
Dec 12, 2017	20.99	20.99	20.95	20.98	3,381	+0.02(+0.12%)
Dec 11, 2017	20.96	20.96	20.96	20.96	245	+0.26(+1.26%)
Dec 07, 2017		20.70	20.70	20.70	90	+0.02(+0.08%)
Dec 06, 2017	20.62	20.68	20.62	20.68	2,127	-0.23(-1.09%)
Dec 05, 2017	20.92	20.99	20.91	20.91	5,556	-0.11(-0.50%)
Dec 04, 2017	21.14	21.14	21.02	21.02	1,119	-0.02(-0.12%)
Dec 01, 2017	21.14	21.14	21.04	21.04	11,736	-0.12(-0.58%)
Nov 30, 2017	21.25	21.25	21.16	21.16	20,002	-0.18(-0.84%)
Nov 29, 2017	21.38	21.38	21.34	21.34	2,018	-0.20(-0.95%)
Nov 27, 2017		21.55	21.55	21.55	0	-0.08(-0.38%)
Nov 24, 2017	21.63	21.63	21.63	21.63	262	+0.04(+0.19%)
Nov 22, 2017	21.59	21.59	21.59	21.59	122	+0.01(+0.04%)
Nov 21, 2017	21.60	21.60	21.58	21.58	1,225	+0.38(+1.81%)
Nov 20, 2017	21.20	21.20	21.20	21.20	1,961	+0.09(+0.44%)
Nov 17, 2017	21.09	21.10	21.09	21.10	2,591	+0.01(+0.06%)
Nov 15, 2017		21.09	21.09	21.09	0	-0.20(-0.92%)
Nov 14, 2017	21.29	21.29	21.29	21.29	8,721	-0.03(-0.15%)
Nov 13, 2017	21.32	21.33	21.31	21.32	2,743	+0.19(+0.89%)
Nov 10, 2017	21.13	21.13	21.13	21.13	122	+0.15(+0.70%)
Nov 09, 2017	20.99	20.99	20.98	20.98	3,922	+0.20(+0.95%)

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.