Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		17.97	17.97	17.97	0	+0.02(+0.09%)
Mar 28, 2018	17.95	18.04	17.88	17.95	47,364	+0.11(+0.61%)
Mar 27, 2018	17.94	18.03	17.79	17.84	72,200	-0.19(-1.07%)
Mar 26, 2018	17.95	18.04	17.86	18.04	22,522	+0.29(+1.66%)
Mar 23, 2018	17.93	17.93	17.74	17.74	12,238	-0.13(-0.71%)
Mar 22, 2018	18.01	18.03	17.86	17.87	22,067	-0.39(-2.12%)
Mar 21, 2018	18.29	18.31	18.25	18.25	7,552	-0.05(-0.28%)
Mar 20, 2018	18.28	18.36	18.28	18.30	7,507	-0.03(-0.18%)
Mar 19, 2018	18.43	18.43	18.27	18.34	12,876	-0.11(-0.59%)
Mar 16, 2018	18.46	18.46	18.41	18.45	24,941	-0.06(-0.32%)
Mar 15, 2018	18.49	18.57	18.44	18.51	171,522	-0.05(-0.27%)
Mar 14, 2018	18.70	18.70	18.52	18.56	38,088	-0.16(-0.85%)
Mar 13, 2018	18.87	18.88	18.71	18.72	25,587	-0.13(-0.71%)
Mar 12, 2018	18.84	18.89	18.83	18.85	31,084	+0.03(+0.18%)
Mar 09, 2018	18.72	18.82	18.72	18.82	7,784	+0.09(+0.49%)
Mar 08, 2018	18.73	18.74	18.68	18.73	11,449	+0.09(+0.50%)
Mar 07, 2018			18.55	18.63	14,605	-0.02(-0.09%)
Mar 06, 2018	18.63	18.65	18.57	18.65	21,143	+0.20(+1.09%)
Mar 05, 2018	18.33	18.48	18.30	18.45	39,518	+0.05(+0.27%)
Mar 02, 2018	18.31	18.40	18.17	18.40	26,277	+0.10(+0.55%)
Mar 01, 2018	18.41	18.48	18.16	18.30	348,102	-0.08(-0.41%)
Feb 28, 2018	18.51	18.54	18.37	18.37	37,899	-0.12(-0.64%)
Feb 27, 2018	18.61	18.62	18.46	18.49	46,025	-0.27(-1.44%)
Feb 26, 2018	18.70	18.76	18.62	18.76	23,178	+0.19(+1.00%)
Feb 23, 2018	18.44	18.59	18.44	18.57	41,288	+0.10(+0.55%)
Feb 22, 2018	18.47	18.56	18.46	18.47	10,737	+0.14(+0.78%)
Feb 21, 2018	18.44	18.55	18.32	18.33	20,767	-0.02(-0.09%)
Feb 20, 2018	18.46	18.46	18.35	18.35	7,980	-0.20(-1.09%)
Feb 16, 2018		18.55	18.55	18.55	0	-0.03(-0.14%)
Feb 15, 2018	18.52	18.57	18.44	18.57	21,097	+0.14(+0.78%)
Feb 14, 2018	18.17	18.44	18.17	18.43	19,944	+0.19(+1.06%)
Feb 13, 2018	18.25	18.25	18.18	18.24	15,671	+0.02(+0.09%)
Feb 12, 2018	18.16	18.28	18.16	18.22	31,461	+0.19(+1.07%)
Feb 09, 2018	18.04	18.09	17.61	18.03	109,174	+0.13(+0.75%)
Feb 08, 2018	18.37	18.37	17.89	17.89	45,587	-0.46(-2.52%)
Feb 07, 2018	18.45	18.55	18.32	18.36	49,243	-0.07(-0.37%)
Feb 06, 2018	18.01	18.51	17.92	18.42	190,304	+0.19(+1.06%)
Feb 05, 2018	18.57	18.62	18.08	18.23	168,956	-0.64(-3.39%)
Feb 02, 2018	19.06	19.06	18.86	18.87	50,909	-0.45(-2.35%)
Feb 01, 2018	19.21	19.32	19.19	19.32	373,668	+0.14(+0.75%)
Jan 31, 2018	19.23	19.25	19.09	19.18	28,218	+0.06(+0.31%)
Jan 30, 2018	19.21	19.21	19.11	19.12	24,359	-0.11(-0.57%)
Jan 29, 2018	19.20	19.26	19.12	19.23	12,765	-0.13(-0.65%)
Jan 26, 2018	19.26	19.36	19.24	19.36	25,231	+0.24(+1.28%)
Jan 25, 2018	19.23	19.28	19.10	19.11	20,966	-0.04(-0.22%)
Jan 24, 2018	19.17	19.18	19.08	19.15	22,791	+0.13(+0.66%)
Jan 23, 2018	18.99	19.03	18.97	19.03	15,879	+0.03(+0.13%)
Jan 22, 2018	18.95	19.03	18.95	19.00	15,566	+0.06(+0.31%)
Jan 19, 2018	18.94	18.94	18.89	18.94	37,403	+0.12(+0.63%)
Jan 18, 2018	18.83	18.84	18.79	18.83	20,878	-0.05(-0.27%)
Jan 17, 2018	18.87	18.95	18.82	18.88	125,596	-0.01(-0.04%)
Jan 16, 2018	18.89	18.93	18.84	18.89	131,445	+0.11(+0.58%)
Jan 12, 2018		18.78	18.78	18.78	0	+0.28(+1.50%)
Jan 11, 2018	18.48	18.53	18.48	18.50	14,228	+0.08(+0.41%)
Jan 10, 2018		18.50	18.40	18.42	32,298	+0.01(+0.05%)
Jan 09, 2018	18.34	18.41	18.34	18.41	30,521	+0.11(+0.60%)
Jan 08, 2018	18.36	18.36	18.29	18.30	60,255	+0.04(+0.21%)
Jan 05, 2018	18.22	18.28	18.20	18.27	36,685	+0.17(+0.95%)
Jan 04, 2018	18.08	18.15	18.06	18.09	32,097	+0.18(+0.99%)
Jan 03, 2018	17.83	17.92	17.83	17.92	84,731	+0.11(+0.61%)

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.