Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		19.05	19.05	19.05	0	+0.11(+0.61%)
Mar 28, 2018	18.91	18.95	18.83	18.94	41,101	+0.09(+0.47%)
Mar 27, 2018	19.29	19.36	18.84	18.85	22,885	-0.32(-1.65%)
Mar 26, 2018	18.94	19.22	18.80	19.16	85,760	+0.43(+2.31%)
Mar 23, 2018	19.10	19.10	18.73	18.73	37,993	-0.38(-2.01%)
Mar 22, 2018	19.24	19.24	19.11	19.11	6,368	-0.28(-1.46%)
Mar 21, 2018	19.42	19.52	19.40	19.40	22,247	+0.01(+0.08%)
Mar 20, 2018	19.33	19.44	19.33	19.38	46,054	+0.02(+0.11%)
Mar 19, 2018	19.44	19.49	19.32	19.36	14,518	-0.18(-0.90%)
Mar 16, 2018	19.58	19.58	19.53	19.54	5,652	+0.01(+0.04%)
Mar 15, 2018	19.51	19.55	19.49	19.53	17,320	-0.01(-0.08%)
Mar 14, 2018	19.52	19.59	19.51	19.55	18,862	-0.03(-0.15%)
Mar 13, 2018	19.62	19.62	19.55	19.57	1,674	-0.04(-0.22%)
Mar 12, 2018	19.57	19.66	19.57	19.62	47,242	-0.06(-0.30%)
Mar 09, 2018	19.57	19.68	19.55	19.68	41,560	+0.18(+0.94%)
Mar 08, 2018	19.46	19.52	19.46	19.49	61,619	+0.03(+0.15%)
Mar 07, 2018	19.42	19.53	19.40	19.46	19,324	-0.05(-0.26%)
Mar 06, 2018	19.43	19.52	19.41	19.52	20,945	+0.04(+0.19%)
Mar 05, 2018	19.10	19.48	19.10	19.48	17,429	+0.24(+1.22%)
Mar 02, 2018	18.94	19.24	18.94	19.24	35,101	+0.13(+0.67%)
Mar 01, 2018	19.36	19.40	19.12	19.12	10,628	-0.30(-1.57%)
Feb 28, 2018	19.57	19.70	19.41	19.42	39,428	-0.21(-1.09%)
Feb 27, 2018	19.69	19.70	19.61	19.63	10,881	-0.07(-0.33%)
Feb 26, 2018	19.58	19.73	19.58	19.70	63,174	+0.13(+0.68%)
Feb 23, 2018	19.08	19.57	19.08	19.57	24,078	+0.19(+0.99%)
Feb 22, 2018	19.31	19.44	19.31	19.38	30,245	+0.09(+0.45%)
Feb 21, 2018	19.44	19.56	19.29	19.29	29,650	-0.09(-0.48%)
Feb 20, 2018	19.33	19.46	19.33	19.38	37,292	-0.06(-0.31%)
Feb 16, 2018		19.44	19.44	19.44	0	-0.06(-0.29%)
Feb 15, 2018	19.35	19.50	19.19	19.50	36,973	+0.36(+1.87%)
Feb 14, 2018	18.61	19.19	18.61	19.14	26,487	+0.25(+1.32%)
Feb 13, 2018	18.82	18.91	18.72	18.89	128,894	+0.12(+0.63%)
Feb 12, 2018	18.54	18.96	18.52	18.77	188,112	+0.28(+1.51%)
Feb 09, 2018	18.30	18.50	17.66	18.50	123,344	+0.21(+1.17%)
Feb 08, 2018	19.03	19.05	18.19	18.28	99,871	-1.03(-5.33%)
Feb 07, 2018	19.08	19.51	19.08	19.31	56,642	+0.29(+1.54%)
Feb 06, 2018	18.27	19.06	18.17	19.02	179,795	-0.19(-0.99%)
Feb 05, 2018	19.83	19.90	18.58	19.21	175,629	-0.75(-3.75%)
Feb 02, 2018	20.49	20.49	19.96	19.96	101,478	-0.53(-2.58%)
Feb 01, 2018	20.44	20.59	20.44	20.49	43,184	-0.03(-0.14%)
Jan 31, 2018	20.57	20.59	20.38	20.52	48,671	-0.02(-0.11%)
Jan 30, 2018	20.61	20.71	20.58	20.54	78,361	-0.27(-1.31%)
Jan 29, 2018	20.98	20.98	20.79	20.81	55,169	-0.07(-0.35%)
Jan 26, 2018	20.75	20.90	20.75	20.88	16,951	+0.16(+0.78%)
Jan 25, 2018	20.80	20.80	20.71	20.72	9,644	-0.00(-0.02%)
Jan 24, 2018	20.73	20.75	20.70	20.72	22,376	-0.00(-0.02%)
Jan 23, 2018	20.71	20.73	20.71	20.73	12,380	+0.01(+0.07%)
Jan 22, 2018	20.62	20.71	20.62	20.71	21,793	+0.04(+0.21%)
Jan 19, 2018	20.66	20.67	20.63	20.67	32,979	+0.04(+0.18%)
Jan 18, 2018	20.65	20.65	20.61	20.63	24,199	-0.01(-0.07%)
Jan 17, 2018	20.55	20.66	20.55	20.65	6,517	+0.12(+0.57%)
Jan 16, 2018	20.65	20.65	20.52	20.53	21,731	-0.04(-0.18%)
Jan 12, 2018		20.57	20.57	20.57	0	+0.07(+0.32%)
Jan 11, 2018	20.47	20.50	20.41	20.50	33,918	+0.09(+0.43%)
Jan 10, 2018	20.40	20.41	20.37	20.41	20,673	+0.00(+0.00%)
Jan 09, 2018	20.41	20.44	20.40	20.41	20,124	+0.02(+0.08%)
Jan 08, 2018	20.41	20.41	20.35	20.40	21,155	+0.02(+0.10%)
Jan 05, 2018	20.32	20.38	20.31	20.38	29,992	+0.12(+0.62%)
Jan 04, 2018	20.18	20.33	20.18	20.25	49,278	+0.07(+0.33%)
Jan 03, 2018	20.05	20.18	20.05	20.18	59,475	+0.15(+0.77%)

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.