Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2018		20.48	20.48	20.48	2	+0.17(+0.84%)
Apr 25, 2018	20.32	20.32	20.31	20.31	345	+0.11(+0.53%)
Apr 11, 2018		20.20	20.20	20.20	2	+0.10(+0.51%)
Apr 06, 2018		20.10	20.10	20.10	0	-0.19(-0.95%)
Apr 05, 2018	20.29	20.29	20.29	20.29	260	+0.14(+0.72%)
Apr 04, 2018	20.15	20.15	20.15	20.15	416	+0.46(+2.36%)
Apr 02, 2018		19.68	19.68	19.68	10	-0.49(-2.45%)
Mar 29, 2018		20.18	20.18	20.18	0	+0.17(+0.87%)
Mar 28, 2018	19.94	20.00	19.94	20.00	254	-0.26(-1.28%)
Mar 27, 2018	20.26	20.26	20.26	20.26	243	-0.04(-0.18%)
Mar 22, 2018		20.30	20.30	20.30	2	-0.55(-2.63%)
Mar 16, 2018		20.85	20.85	20.85	16	+0.03(+0.14%)
Mar 14, 2018		20.82	20.82	20.82	14	-0.12(-0.58%)
Mar 13, 2018	20.94	20.94	20.94	20.94	120	-0.08(-0.39%)
Mar 12, 2018	21.00	21.02	21.00	21.02	254	+0.18(+0.85%)
Mar 09, 2018	20.81	20.84	20.81	20.84	3,381	-0.23(-1.08%)
Mar 08, 2018	21.07	21.07	21.07	21.07	1,580	-0.12(-0.58%)
Mar 07, 2018	21.19	21.19	21.19	21.19	533	-0.12(-0.57%)
Mar 05, 2018		21.32	21.32	21.32	12	-0.22(-1.03%)
Feb 28, 2018		21.54	21.54	21.54	75	-0.30(-1.37%)
Feb 27, 2018	21.84	21.84	21.84	21.84	103	+0.36(+1.66%)
Feb 26, 2018	21.48	21.48	21.48	21.48	401	-0.01(-0.07%)
Feb 23, 2018	21.37	21.49	21.37	21.49	607	+0.17(+0.79%)
Feb 22, 2018			21.31	21.32	1,221	+0.01(+0.05%)
Feb 21, 2018	21.44	21.44	21.32	21.32	669	+0.02(+0.09%)
Feb 20, 2018	21.39	21.39	21.30	21.30	1,080	-0.52(-2.39%)
Feb 16, 2018		21.82	21.82	21.82	0	+0.34(+1.59%)
Feb 14, 2018		21.47	21.47	21.47	16	+0.50(+2.37%)
Feb 13, 2018	20.98	20.98	20.98	20.98	160	+0.00(+0.01%)
Feb 12, 2018	20.96	20.98	20.96	20.98	623	+0.42(+2.05%)
Feb 09, 2018	20.55	20.55	20.55	20.55	228	-0.89(-4.15%)
Feb 07, 2018		21.44	21.44	21.44	57	+0.23(+1.10%)
Feb 06, 2018	20.01	21.21	20.01	21.21	8,953	-0.63(-2.89%)
Feb 02, 2018		21.84	21.84	21.84	26	-0.54(-2.43%)
Feb 01, 2018	21.94	22.44	21.94	22.39	1,099	-0.18(-0.80%)
Jan 30, 2018		22.57	22.57	22.57	93	-0.42(-1.82%)
Jan 29, 2018	23.08	23.08	22.93	22.98	7,875	+0.19(+0.85%)
Jan 26, 2018	22.76	22.79	22.71	22.79	4,705	+0.16(+0.72%)
Jan 25, 2018	22.58	22.68	22.58	22.63	2,553	+0.09(+0.40%)
Jan 24, 2018	22.83	22.83	22.54	22.54	1,088	-0.15(-0.67%)
Jan 23, 2018	22.65	22.69	22.65	22.69	849	+0.14(+0.60%)
Jan 22, 2018	22.55	22.55	22.55	22.55	2,901	+0.26(+1.18%)
Jan 19, 2018	22.29	22.29	22.14	22.29	4,487	+0.28(+1.29%)
Jan 18, 2018	22.00	22.00	22.00	22.00	557	+0.13(+0.60%)
Jan 17, 2018	21.87	21.87	21.87	21.87	943	+0.57(+2.67%)
Jan 10, 2018		21.31	21.31	21.31	39	+0.33(+1.56%)
Jan 04, 2018		20.98	20.98	20.98	5	-0.08(-0.37%)
Jan 03, 2018	20.98	21.05	20.98	21.05	4,797	+0.14(+0.69%)
Jan 02, 2018	20.78	20.91	20.78	20.91	941	+0.23(+1.09%)
Dec 29, 2017		20.68	20.68	20.68	0	-0.19(-0.90%)
Dec 28, 2017	20.83	20.87	20.83	20.87	3,336	+0.01(+0.04%)
Dec 27, 2017	20.86	20.88	20.88	20.86	1,150	-0.02(-0.08%)
Dec 22, 2017		20.88	20.88	20.88	24	-0.08(-0.36%)
Dec 21, 2017	20.96	20.96	20.96	20.96	115	+0.00(+0.02%)
Dec 18, 2017		20.95	20.95	20.95	65	+0.38(+1.85%)
Dec 15, 2017	20.57	20.57	20.57	20.57	419	+0.02(+0.11%)
Dec 13, 2017		20.55	20.55	20.55	0	+0.07(+0.35%)
Dec 07, 2017		20.47	20.47	20.47	4	+0.04(+0.21%)
Dec 06, 2017	20.42	20.43	20.42	20.43	2,028	+0.54(+2.71%)
Dec 01, 2017		19.89	19.89	19.89	14	-0.37(-1.80%)
Nov 30, 2017	20.25	20.41	20.25	20.26	4,296	+0.09(+0.43%)
Nov 29, 2017	20.11	20.17	20.01	20.17	808	+0.35(+1.74%)
Nov 28, 2017	19.83	19.83	19.83	19.83	120	+0.31(+1.58%)
Nov 27, 2017	19.56	19.56	19.52	19.52	518	+0.02(+0.10%)
Nov 24, 2017	19.56	19.58	19.49	19.50	1,171	-0.06(-0.29%)
Nov 22, 2017	19.46	19.56	19.43	19.56	2,328	+0.14(+0.73%)
Nov 21, 2017	19.53	19.53	19.36	19.41	2,023	-0.10(-0.49%)
Nov 20, 2017	19.37	19.51	19.37	19.51	3,723	+0.37(+1.91%)
Nov 16, 2017		19.14	19.14	19.14	32	+0.16(+0.86%)
Nov 15, 2017	18.98	18.98	18.98	18.98	771	-0.12(-0.60%)
Nov 14, 2017	19.10	19.10	19.10	19.10	1,144	+0.01(+0.05%)
Nov 13, 2017	19.09	19.09	19.09	19.09	160	+0.37(+1.96%)
Nov 09, 2017		18.72	18.72	18.72	0	-0.20(-1.05%)
Nov 03, 2017		18.92	18.92	18.92	5	+0.18(+0.95%)
Nov 02, 2017	18.74	18.74	18.74	18.74	115	-0.10(-0.51%)
Nov 01, 2017	18.84	18.84	18.84	18.84	271	+0.09(+0.50%)
Oct 30, 2017		18.74	18.74	18.74	0	-0.04(-0.19%)
Oct 27, 2017	18.78	18.78	18.78	18.78	210	-0.31(-1.61%)
Oct 25, 2017		19.09	19.09	19.09	0	+0.02(+0.10%)
Oct 23, 2017		19.07	19.07	19.07	54	+0.45(+2.43%)
Oct 19, 2017		18.62	18.62	18.62	0	-0.26(-1.37%)
Oct 18, 2017	18.87	18.87	18.87	18.87	773	+0.08(+0.41%)
Oct 17, 2017	18.85	18.85	18.80	18.80	1,164	+0.06(+0.31%)
Oct 16, 2017	18.81	18.81	18.74	18.74	702	-0.12(-0.61%)
Oct 12, 2017		18.86	18.86	18.86	0	-0.03(-0.17%)
Oct 11, 2017	18.89	18.89	18.89	18.89	591	-0.04(-0.19%)
Oct 10, 2017	18.96	18.96	18.92	18.92	4,187	-0.05(-0.24%)
Oct 03, 2017		18.97	18.97	18.97	30	-0.07(-0.36%)
Sep 29, 2017		19.04	19.04	19.04	152	-0.00(-0.00%)
Sep 27, 2017		19.04	19.04	19.04	0	+0.16(+0.84%)
Sep 20, 2017		18.88	18.88	18.88	0	-0.04(-0.20%)
Sep 19, 2017	18.92	18.92	18.92	18.92	130	-0.13(-0.70%)
Sep 15, 2017		19.05	19.05	19.05	11	+0.11(+0.60%)
Sep 14, 2017	18.96	18.96	18.94	18.94	554	-0.09(-0.45%)
Sep 13, 2017	19.02	19.02	19.02	19.02	196	+0.11(+0.56%)
Sep 12, 2017	18.97	18.97	18.92	18.92	16,391	+0.17(+0.92%)
Sep 11, 2017	18.75	18.75	18.75	18.75	188	+0.15(+0.82%)
Sep 08, 2017	18.59	18.59	18.59	18.59	296	-0.21(-1.12%)
Sep 07, 2017	18.77	18.80	18.76	18.80	1,218	+0.24(+1.30%)
Sep 06, 2017	18.45	18.56	18.45	18.56	772	+0.18(+0.98%)
Sep 05, 2017	18.38	18.38	18.38	18.38	182	+0.21(+1.15%)
Aug 31, 2017		18.17	18.17	18.17	20	+0.09(+0.49%)
Aug 30, 2017	18.08	18.08	18.08	18.08	681	-0.06(-0.32%)
Aug 29, 2017	18.20	18.20	18.14	18.14	482	-0.14(-0.78%)
Aug 24, 2017		18.29	18.29	18.29	18	-0.18(-0.98%)
Aug 22, 2017		18.47	18.47	18.47	10	+0.11(+0.61%)
Aug 21, 2017	18.38	18.38	18.35	18.35	418	-0.10(-0.52%)
Aug 15, 2017		18.45	18.45	18.45	0	-0.20(-1.10%)
Aug 14, 2017	18.64	18.65	18.64	18.65	603	-0.16(-0.85%)
Jul 28, 2017		18.81	18.81	18.81	0	+0.35(+1.90%)
Jul 21, 2017		18.46	18.46	18.46	2	-0.06(-0.34%)
Jul 17, 2017		18.52	18.52	18.52	37	+0.33(+1.83%)
Jul 12, 2017		18.19	18.19	18.19	2	+0.24(+1.36%)
Jul 10, 2017		17.95	17.95	17.95	90	-0.49(-2.68%)
Jul 05, 2017		18.44	18.44	18.44	1	-0.13(-0.71%)
Jul 03, 2017	18.57	18.57	18.57	18.57	273	+0.25(+1.35%)
Jun 22, 2017		18.32	18.32	18.32	2	-0.09(-0.48%)
Jun 21, 2017	18.41	18.41	18.41	18.41	553	+0.00(+0.03%)
Jun 16, 2017		18.41	18.41	18.41	1	-0.53(-2.81%)
Jun 13, 2017		18.94	18.94	18.94	0	-0.16(-0.83%)
Jun 06, 2017		19.10	19.10	19.10	4	+0.44(+2.37%)
May 17, 2017		18.66	18.66	18.66	2	-0.27(-1.44%)
May 16, 2017	19.03	19.03	18.93	18.93	241	-0.04(-0.20%)
May 15, 2017	18.97	18.97	18.97	18.97	499	-0.24(-1.24%)
May 11, 2017		19.21	19.21	19.21	1	-0.06(-0.33%)
May 10, 2017	19.25	19.27	19.25	19.27	1,050	+0.23(+1.19%)

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.