Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		17.45	17.45	17.45	0	+0.10(+0.57%)
Mar 28, 2018	17.30	17.36	17.26	17.35	23,367	+0.06(+0.37%)
Mar 27, 2018	17.38	17.38	17.28	17.29	27,305	+0.01(+0.04%)
Mar 26, 2018	17.41	17.41	17.28	17.28	33,432	-0.08(-0.45%)
Mar 23, 2018	17.39	17.41	17.34	17.36	33,359	-0.01(-0.04%)
Mar 22, 2018	17.46	17.46	17.36	17.36	52,132	-0.09(-0.49%)
Mar 21, 2018	17.53	17.53	17.36	17.45	42,452	-0.01(-0.04%)
Mar 20, 2018	17.52	17.52	17.43	17.46	65,479	+0.00(+0.00%)
Mar 19, 2018	17.54	17.57	17.41	17.46	139,895	-0.09(-0.53%)
Mar 16, 2018	17.46	17.55	17.44	17.55	45,915	+0.09(+0.53%)
Mar 15, 2018	17.50	17.51	17.41	17.46	59,000	-0.05(-0.28%)
Mar 14, 2018	17.44	17.56	17.44	17.51	77,834	+0.14(+0.78%)
Mar 13, 2018	17.49	17.49	17.35	17.37	60,148	-0.06(-0.32%)
Mar 12, 2018	17.40	17.49	17.36	17.43	40,475	+0.03(+0.16%)
Mar 09, 2018	17.43	17.55	17.40	17.40	24,071	-0.02(-0.12%)
Mar 08, 2018	17.33	17.42	17.33	17.42	70,874	+0.09(+0.53%)
Mar 07, 2018	17.34	17.38	17.29	17.33	26,686	+0.04(+0.20%)
Mar 06, 2018	17.27	17.35	17.25	17.29	39,943	+0.06(+0.37%)
Mar 05, 2018	17.14	17.23	17.07	17.23	65,935	+0.08(+0.45%)
Mar 02, 2018	17.01	17.15	16.99	17.15	201,086	+0.18(+1.03%)
Mar 01, 2018	17.02	17.06	16.96	16.98	107,458	+0.01(+0.08%)
Feb 28, 2018	16.85	16.96	16.85	16.96	60,272	+0.04(+0.25%)
Feb 27, 2018	16.87	16.96	16.79	16.92	68,356	+0.11(+0.67%)
Feb 26, 2018	17.08	17.12	16.81	16.81	110,876	-0.20(-1.19%)
Feb 23, 2018	16.87	17.05	16.87	17.01	35,748	+0.20(+1.21%)
Feb 22, 2018	16.89	16.89	16.81	16.81	63,816	-0.01(-0.04%)
Feb 21, 2018	16.85	16.90	16.82	16.82	106,539	+0.00(+0.00%)
Feb 20, 2018	16.74	16.82	16.66	16.82	158,219	+0.12(+0.71%)
Feb 16, 2018		16.70	16.70	16.70	0	+0.03(+0.17%)
Feb 15, 2018	16.71	16.79	16.62	16.67	77,289	-0.04(-0.25%)
Feb 14, 2018	17.02	17.02	16.70	16.71	40,342	-0.13(-0.79%)
Feb 13, 2018	17.12	17.12	16.85	16.85	27,631	-0.11(-0.66%)
Feb 12, 2018	16.97	16.99	16.85	16.96	83,860	+0.08(+0.50%)
Feb 09, 2018	16.83	16.92	16.61	16.87	77,902	+0.06(+0.33%)
Feb 08, 2018	16.91	16.95	16.78	16.82	45,664	-0.09(-0.54%)
Feb 07, 2018	16.96	16.96	16.85	16.91	101,289	+0.06(+0.33%)
Feb 06, 2018	16.60	16.92	16.60	16.85	192,510	+0.13(+0.81%)
Feb 05, 2018	16.77	16.91	16.66	16.72	91,390	-0.16(-0.92%)
Feb 02, 2018	17.10	17.10	16.85	16.87	122,049	-0.23(-1.35%)
Feb 01, 2018	17.12	17.27	17.07	17.10	65,105	-0.03(-0.16%)
Jan 31, 2018	17.12	17.25	17.05	17.13	108,851	+0.16(+0.95%)
Jan 30, 2018	17.46	17.48	16.97	16.97	221,421	-0.36(-2.10%)
Jan 29, 2018	17.64	17.69	17.33	17.34	349,644	-0.34(-1.94%)
Jan 26, 2018	17.74	17.95	17.67	17.68	80,205	-0.08(-0.43%)
Jan 25, 2018	17.90	17.90	17.67	17.76	49,027	-0.02(-0.10%)
Jan 24, 2018	17.95	17.95	17.76	17.77	88,493	-0.21(-1.15%)
Jan 23, 2018	18.02	18.02	17.88	17.98	54,262	-0.01(-0.04%)
Jan 22, 2018	18.03	18.03	17.90	17.99	102,786	-0.09(-0.50%)
Jan 19, 2018	17.81	18.11	17.72	18.08	1,188,200	+0.24(+1.34%)
Jan 18, 2018	17.86	17.86	17.69	17.84	98,379	-0.04(-0.23%)
Jan 17, 2018	17.88	17.90	17.79	17.88	102,628	+0.01(+0.04%)
Jan 16, 2018	17.91	17.91	17.76	17.88	100,297	-0.04(-0.23%)
Jan 12, 2018		17.92	17.92	17.92	0	+0.03(+0.16%)
Jan 11, 2018	17.83	17.89	17.64	17.89	80,885	+0.04(+0.24%)
Jan 10, 2018		17.85	17.65	17.85	100,803	+0.09(+0.51%)
Jan 09, 2018	17.85	17.85	17.62	17.76	169,467	-0.04(-0.24%)
Jan 08, 2018	17.60	17.84	17.60	17.80	196,501	+0.21(+1.20%)
Jan 05, 2018	17.69	17.69	17.57	17.59	54,767	-0.05(-0.28%)
Jan 04, 2018	17.57	17.70	17.57	17.64	69,264	+0.08(+0.44%)
Jan 03, 2018	17.64	17.64	17.48	17.56	206,681	-0.04(-0.20%)
Jan 02, 2018	17.86	17.86	17.57	17.60	106,190	-0.18(-0.99%)
Dec 29, 2017		17.77	17.77	17.77	0	-0.05(-0.28%)
Dec 28, 2017	17.83	17.93	17.78	17.82	146,969	+0.01(+0.05%)
Dec 27, 2017	17.71	17.83	17.68	17.81	75,838	+0.13(+0.74%)
Dec 26, 2017	17.67	17.71	17.67	17.68	132,376	+0.02(+0.12%)
Dec 22, 2017	17.65	17.71	17.63	17.66	149,076	+0.01(+0.04%)
Dec 21, 2017	17.73	17.73	17.64	17.65	89,515	-0.04(-0.20%)
Dec 20, 2017	17.74	17.78	17.69	17.69	69,832	-0.08(-0.43%)
Dec 19, 2017	17.81	17.81	17.71	17.76	111,162	+0.00(+0.00%)
Dec 18, 2017	17.84	17.84	17.71	17.76	182,088	+0.01(+0.04%)
Dec 15, 2017	17.78	17.78	17.76	17.76	59,676	-0.02(-0.12%)
Dec 14, 2017	18.09	18.09	17.69	17.78	28,320	+0.17(+0.94%)
Dec 13, 2017	17.64	17.64	17.49	17.61	88,006	+0.01(+0.08%)
Dec 12, 2017	17.63	17.65	17.58	17.60	160,725	+0.00(+0.00%)
Dec 11, 2017	17.74	17.76	17.58	17.60	61,241	-0.14(-0.78%)
Dec 08, 2017	17.69	17.80	17.65	17.74	64,947	+0.05(+0.27%)
Dec 07, 2017	17.63	17.69	17.56	17.69	1,022,105	+0.09(+0.51%)
Dec 06, 2017	17.65	17.70	17.58	17.60	78,335	-0.03(-0.20%)
Dec 05, 2017	17.75	17.75	17.57	17.63	69,885	+0.01(+0.04%)
Dec 04, 2017	17.56	17.69	17.56	17.63	410,249	+0.08(+0.43%)
Dec 01, 2017	17.67	17.70	17.50	17.55	74,578	-0.10(-0.55%)
Nov 30, 2017	17.87	17.87	17.56	17.65	87,528	-0.01(-0.04%)
Nov 29, 2017	17.53	17.66	17.46	17.65	81,867	+0.13(+0.75%)
Nov 28, 2017	17.53	17.60	17.47	17.52	48,900	+0.01(+0.08%)
Nov 27, 2017	17.59	17.59	17.49	17.51	51,894	-0.08(-0.43%)
Nov 24, 2017	17.53	17.59	17.50	17.58	8,610	+0.05(+0.31%)
Nov 22, 2017	17.53	17.56	17.49	17.53	24,920	+0.05(+0.31%)
Nov 21, 2017	17.53	17.59	17.45	17.47	48,011	-0.07(-0.39%)
Nov 20, 2017	17.50	17.57	17.47	17.54	93,431	+0.04(+0.24%)
Nov 17, 2017	17.42	17.50	17.41	17.50	34,196	+0.09(+0.51%)
Nov 16, 2017	17.38	17.43	17.36	17.41	45,025	+0.03(+0.20%)
Nov 15, 2017	17.43	17.43	17.35	17.38	55,752	-0.01(-0.08%)
Nov 14, 2017	17.44	17.44	17.35	17.39	28,103	+0.01(+0.08%)
Nov 13, 2017	17.39	17.39	17.34	17.38	32,004	+0.01(+0.08%)
Nov 10, 2017	17.45	17.45	17.34	17.36	26,035	-0.04(-0.24%)
Nov 09, 2017	17.45	17.47	17.37	17.41	21,429	+0.01(+0.04%)
Nov 08, 2017	17.44	17.45	17.37	17.40	39,126	-0.02(-0.12%)
Nov 07, 2017	17.43	17.43	17.37	17.42	64,106	+0.01(+0.08%)
Nov 06, 2017	17.43	17.45	17.39	17.41	34,321	-0.00(-0.00%)
Nov 03, 2017	17.41	17.42	17.40	17.41	35,879	-0.01(-0.04%)
Nov 02, 2017	17.39	17.43	17.39	17.41	28,060	+0.02(+0.12%)
Nov 01, 2017	17.43	17.43	17.36	17.39	103,573	-0.03(-0.16%)
Oct 31, 2017	17.38	17.42	17.34	17.42	54,104	+0.05(+0.32%)
Oct 30, 2017	17.31	17.38	17.31	17.36	29,558	-0.01(-0.08%)
Oct 27, 2017	17.35	17.38	17.29	17.38	58,075	+0.05(+0.32%)
Oct 26, 2017	17.37	17.37	17.32	17.32	65,327	-0.02(-0.12%)
Oct 25, 2017	17.39	17.39	17.31	17.34	101,227	-0.07(-0.40%)
Oct 24, 2017	17.36	17.42	17.33	17.41	119,559	+0.05(+0.32%)
Oct 23, 2017	17.37	17.37	17.32	17.36	66,540	-0.01(-0.04%)
Oct 20, 2017	17.42	17.42	17.30	17.36	1,144,932	-0.05(-0.32%)
Oct 19, 2017	17.43	17.45	17.39	17.42	103,615	+0.03(+0.16%)
Oct 18, 2017	17.43	17.43	17.35	17.39	363,655	-0.03(-0.20%)
Oct 17, 2017	17.41	17.43	17.39	17.43	87,634	+0.03(+0.16%)
Oct 16, 2017	17.38	17.43	17.34	17.40	157,440	+0.01(+0.04%)
Oct 13, 2017	17.38	17.40	17.37	17.39	91,735	+0.03(+0.20%)
Oct 12, 2017	17.32	17.39	17.32	17.36	445,901	+0.05(+0.32%)
Oct 11, 2017	17.28	17.32	17.27	17.30	131,229	+0.06(+0.36%)
Oct 10, 2017	17.25	17.30	17.24	17.24	213,066	+0.00(+0.00%)
Oct 09, 2017	17.41	17.43	17.23	17.24	335,563	-0.14(-0.83%)
Oct 06, 2017	17.42	17.45	17.30	17.38	94,363	-0.05(-0.32%)
Oct 05, 2017	17.41	17.45	17.41	17.44	101,906	+0.03(+0.20%)
Oct 04, 2017	17.39	17.41	17.35	17.41	62,476	+0.03(+0.16%)
Oct 03, 2017	17.36	17.39	17.35	17.38	56,187	+0.05(+0.28%)
Oct 02, 2017	17.32	17.38	17.32	17.33	98,348	+0.01(+0.08%)
Sep 29, 2017	17.30	17.32	17.25	17.32	65,237	+0.03(+0.16%)
Sep 28, 2017	17.25	17.30	17.24	17.29	71,790	+0.03(+0.20%)
Sep 27, 2017	17.24	17.25	17.17	17.25	134,927	+0.00(+0.00%)
Sep 26, 2017	17.25	17.25	17.21	17.25	153,107	+0.00(+0.00%)
Sep 25, 2017	17.30	17.30	17.23	17.25	95,539	-0.02(-0.12%)
Sep 22, 2017	17.25	17.29	17.24	17.27	122,445	-0.01(-0.08%)
Sep 21, 2017	17.30	17.36	17.28	17.29	225,033	-0.01(-0.08%)
Sep 20, 2017	17.31	17.33	17.28	17.30	75,357	+0.02(+0.12%)
Sep 19, 2017	17.32	17.33	17.26	17.28	86,639	-0.03(-0.20%)
Sep 18, 2017	17.32	17.34	17.23	17.32	289,921	+0.03(+0.20%)
Sep 15, 2017	17.30	17.32	17.27	17.28	99,737	+0.00(+0.00%)
Sep 14, 2017	17.44	17.49	17.27	17.28	280,105	-0.21(-1.18%)
Sep 13, 2017	17.51	17.52	17.43	17.49	88,286	-0.03(-0.20%)
Sep 12, 2017	17.37	17.53	17.32	17.52	160,497	+0.17(+0.95%)
Sep 11, 2017	17.31	17.37	17.28	17.36	79,160	+0.10(+0.60%)
Sep 08, 2017	17.32	17.32	17.23	17.25	212,422	-0.04(-0.24%)
Sep 07, 2017	17.36	17.39	17.24	17.30	267,825	-0.05(-0.28%)
Sep 06, 2017	17.29	17.35	17.29	17.34	206,239	-0.01(-0.04%)
Sep 05, 2017	17.29	17.36	17.29	17.35	448,649	+0.02(+0.12%)
Sep 01, 2017	17.32	17.38	17.32	17.33	60,740	-0.06(-0.36%)
Aug 31, 2017	17.38	17.41	17.31	17.39	174,020	+0.08(+0.44%)
Aug 30, 2017	17.31	17.32	17.27	17.32	196,296	+0.05(+0.28%)
Aug 29, 2017	17.21	17.37	17.20	17.27	286,418	+0.03(+0.16%)
Aug 28, 2017	17.22	17.24	17.16	17.24	180,008	+0.02(+0.12%)
Aug 25, 2017	17.23	17.23	17.19	17.22	120,681	+0.02(+0.12%)
Aug 24, 2017	17.21	17.25	17.19	17.20	255,447	-0.03(-0.20%)
Aug 23, 2017	17.19	17.24	17.16	17.23	173,327	+0.06(+0.36%)
Aug 22, 2017	17.19	17.21	17.15	17.17	372,625	-0.01(-0.04%)

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.