Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		19.70	19.70	19.70	0	-0.17(-0.88%)
Mar 28, 2018	19.87	19.88	19.87	19.88	302	+0.01(+0.08%)
Mar 27, 2018	19.90	19.95	19.86	19.86	1,063	+0.33(+1.68%)
Mar 26, 2018	19.49	19.91	19.49	19.53	15,126	-0.12(-0.62%)
Mar 23, 2018	20.32	20.32	19.66	19.66	21,206	-0.67(-3.30%)
Mar 22, 2018	20.33	20.33	20.33	20.33	459	-0.30(-1.45%)
Mar 21, 2018	20.72	20.72	20.51	20.63	933	+0.09(+0.46%)
Mar 20, 2018	20.53	20.53	20.53	20.53	129	+0.13(+0.64%)
Mar 19, 2018	20.57	20.57	20.40	20.40	656	-0.42(-2.00%)
Mar 16, 2018	20.91	20.96	20.72	20.82	5,964	-0.04(-0.20%)
Mar 15, 2018	21.23	21.23	20.84	20.86	3,108	+0.03(+0.13%)
Mar 14, 2018	20.92	20.92	20.83	20.83	468	-0.20(-0.93%)
Mar 13, 2018	21.03	21.03	21.02	21.03	1,577	+0.00(+0.00%)
Mar 12, 2018	20.93	21.03	20.93	21.03	260	+0.52(+2.53%)
Mar 08, 2018		20.51	20.51	20.51	14	+0.06(+0.32%)
Mar 07, 2018	20.41	20.44	20.41	20.44	649	+0.02(+0.10%)
Mar 06, 2018	20.37	20.42	20.37	20.42	1,573	+0.29(+1.46%)
Mar 05, 2018	20.22	20.22	20.13	20.13	760	-0.10(-0.51%)
Mar 02, 2018	20.17	20.23	20.14	20.23	2,054	-0.01(-0.05%)
Mar 01, 2018	20.24	20.24	20.24	20.24	2,456	+0.02(+0.08%)
Feb 28, 2018	20.43	20.43	20.23	20.23	1,627	-0.43(-2.07%)
Feb 27, 2018	20.65	20.65	20.65	20.65	183	-0.24(-1.16%)
Feb 26, 2018	20.84	20.90	20.84	20.90	2,441	+0.49(+2.39%)
Feb 23, 2018	20.41	20.41	20.41	20.41	1,284	+0.11(+0.55%)
Feb 22, 2018	20.39	20.39	20.30	20.30	7,694	-0.42(-2.00%)
Feb 21, 2018	20.61	20.77	20.61	20.71	1,660	+0.21(+1.02%)
Feb 20, 2018	20.64	20.64	20.50	20.50	2,185	-0.22(-1.07%)
Feb 16, 2018		20.73	20.73	20.73	0	+0.24(+1.16%)
Feb 15, 2018	20.35	20.59	20.34	20.49	2,889	+0.77(+3.89%)
Feb 13, 2018		19.72	19.72	19.72	73	+0.20(+1.02%)
Feb 12, 2018	19.45	19.52	19.45	19.52	434	+0.13(+0.68%)
Feb 09, 2018	19.42	19.42	18.96	19.39	1,901	-0.04(-0.20%)
Feb 08, 2018		20.27	19.43	19.43	2,768	-0.85(-4.18%)
Feb 07, 2018		19.77	19.77	20.27	199	+0.50(+2.53%)
Feb 06, 2018	19.60	19.79	19.34	19.77	4,787	-0.51(-2.49%)
Feb 05, 2018	20.78	20.78	19.91	20.28	9,781	-0.71(-3.39%)
Feb 02, 2018	21.08	21.08	20.99	20.99	1,289	-0.23(-1.10%)
Feb 01, 2018	20.95	21.23	20.95	21.23	852	+0.17(+0.81%)
Jan 31, 2018	21.49	21.66	21.05	21.05	4,005	-0.34(-1.59%)
Jan 30, 2018	21.81	21.81	21.39	21.39	1,501	-0.56(-2.56%)
Jan 29, 2018	22.02	22.07	21.94	21.96	4,386	+0.03(+0.16%)
Jan 26, 2018	21.91	21.94	21.91	21.92	729	+0.30(+1.40%)
Jan 25, 2018	21.56	21.62	21.44	21.62	1,798	+0.17(+0.79%)
Jan 24, 2018	21.38	21.46	21.38	21.45	1,284	+0.14(+0.66%)
Jan 23, 2018	21.40	21.40	21.30	21.31	777	+0.20(+0.95%)
Jan 22, 2018	21.07	21.28	21.07	21.11	3,100	+0.18(+0.87%)
Jan 19, 2018	21.00	21.00	20.93	20.93	1,401	+0.15(+0.72%)
Jan 18, 2018	20.76	20.78	20.76	20.78	852	-0.13(-0.60%)
Jan 17, 2018	20.85	20.91	20.82	20.90	2,326	+0.09(+0.45%)
Jan 16, 2018	21.14	21.14	20.81	20.81	2,161	-0.22(-1.05%)
Jan 12, 2018		21.03	21.03	21.03	0	+0.14(+0.65%)
Jan 11, 2018	20.79	20.93	20.79	20.89	2,482	+0.33(+1.62%)
Jan 10, 2018				20.56	995	-0.09(-0.45%)
Jan 09, 2018		20.35	20.35	20.65	189	+0.31(+1.50%)
Jan 08, 2018	20.62	20.62	20.25	20.35	1,285	-0.16(-0.78%)
Jan 05, 2018	20.47	20.51	20.43	20.51	1,320	+0.02(+0.11%)
Jan 04, 2018	20.69	20.69	20.35	20.49	3,449	-0.07(-0.34%)
Jan 03, 2018	20.48	20.56	20.48	20.56	409	+0.25(+1.22%)
Jan 02, 2018	20.19	20.31	20.04	20.31	6,601	+0.27(+1.36%)
Dec 29, 2017		20.04	20.04	20.04	0	+0.00(+0.00%)
Dec 28, 2017	20.06	20.06	20.04	20.04	924	-0.00(-0.02%)
Dec 26, 2017		20.04	20.04	20.04	2	-0.04(-0.18%)
Dec 22, 2017	20.09	20.09	20.08	20.08	1,590	-0.06(-0.31%)
Dec 21, 2017	20.14	20.14	20.14	20.14	906	-0.07(-0.32%)
Dec 18, 2017		20.20	20.20	20.20	25	+0.29(+1.46%)
Dec 15, 2017	19.95	19.98	19.89	19.91	1,170	-0.15(-0.75%)
Dec 14, 2017	20.17	20.19	20.06	20.06	2,752	-0.09(-0.46%)
Dec 13, 2017	20.15	20.16	20.11	20.16	846	+0.13(+0.65%)
Dec 12, 2017	20.03	20.03	20.03	20.03	289	+0.04(+0.21%)
Dec 11, 2017	20.43	20.43	19.91	19.99	1,187	+0.08(+0.40%)
Dec 08, 2017	19.76	19.91	19.76	19.91	7,335	+0.27(+1.38%)
Dec 07, 2017	19.47	19.63	19.47	19.63	1,127	+0.60(+3.15%)
Dec 06, 2017	18.98	19.03	18.98	19.03	538	-0.35(-1.79%)
Dec 04, 2017		19.38	19.38	19.38	7	-0.02(-0.10%)
Dec 01, 2017	19.51	19.51	19.40	19.40	471	-0.07(-0.34%)
Nov 30, 2017	19.46	19.46	19.46	19.46	1,392	+0.63(+3.33%)
Nov 21, 2017		18.84	18.84	18.84	83	+0.15(+0.83%)
Nov 14, 2017		18.68	18.68	18.68	20	-0.15(-0.82%)
Nov 13, 2017	18.84	18.84	18.84	18.84	258	-0.08(-0.45%)
Nov 10, 2017	18.92	18.92	18.92	18.92	138	+0.09(+0.46%)
Nov 09, 2017	18.84	18.84	18.84	18.84	307	+0.78(+4.34%)
Nov 02, 2017		18.05	18.05	18.05	1	+0.00(+0.00%)
Oct 30, 2017		18.05	18.05	18.05	0	-0.21(-1.16%)
Oct 27, 2017	18.26	18.26	18.26	18.26	327	-0.13(-0.69%)
Oct 26, 2017	18.49	18.49	18.39	18.39	524	-0.34(-1.83%)
Oct 25, 2017	18.73	18.73	18.73	18.73	128	-0.22(-1.19%)
Oct 23, 2017		18.96	18.96	18.96	104	-0.16(-0.83%)
Oct 20, 2017	19.11	19.12	18.98	19.12	1,336	+0.34(+1.79%)
Oct 18, 2017		18.78	18.78	18.78	10	-0.24(-1.27%)
Oct 17, 2017	19.02	19.02	19.02	19.02	170	+0.19(+0.99%)
Oct 16, 2017	18.93	18.93	18.84	18.84	373	-0.21(-1.08%)
Oct 13, 2017	19.04	19.04	19.04	19.04	238	-0.04(-0.20%)
Oct 12, 2017	19.08	19.08	19.08	19.08	133	-0.04(-0.19%)
Oct 11, 2017	19.12	19.12	19.12	19.12	534	+0.02(+0.11%)
Oct 10, 2017	18.96	19.18	18.96	19.10	939	-0.10(-0.52%)
Oct 09, 2017	19.20	19.20	19.20	19.20	117	-0.08(-0.39%)
Oct 04, 2017		19.27	19.27	19.27	0	+0.29(+1.54%)
Oct 03, 2017	19.14	19.14	19.10	18.98	3,851	+0.25(+1.35%)
Sep 29, 2017		18.73	18.73	18.73	37	-0.12(-0.65%)
Sep 25, 2017		18.85	18.85	18.85	21	+0.27(+1.46%)
Sep 22, 2017	18.58	18.58	18.58	18.58	213	-0.15(-0.82%)
Sep 21, 2017	18.74	18.84	18.69	18.73	26,595	+0.30(+1.60%)
Sep 20, 2017	18.43	18.43	18.43	18.43	108	-0.09(-0.50%)
Sep 19, 2017	18.53	18.53	18.53	18.53	141	-0.15(-0.79%)
Sep 15, 2017		18.67	18.67	18.67	13	+0.13(+0.69%)
Sep 07, 2017		18.55	18.55	18.55	2	+0.09(+0.50%)
Sep 05, 2017		18.45	18.45	18.45	0	+0.04(+0.20%)
Sep 01, 2017	18.42	18.42	18.42	18.42	108	+0.40(+2.20%)
Aug 30, 2017		18.02	18.02	18.02	0	+0.02(+0.09%)
Aug 29, 2017	17.98	18.00	17.98	18.00	2,961	+0.01(+0.05%)
Aug 28, 2017	17.99	17.99	17.99	17.99	195	+0.05(+0.26%)
Aug 25, 2017	17.69	17.95	17.69	17.95	1,807	+0.18(+1.03%)
Aug 23, 2017		17.76	17.76	17.76	16	+0.13(+0.76%)
Aug 21, 2017		17.63	17.63	17.63	0	-0.16(-0.90%)
Aug 17, 2017		17.79	17.79	17.79	0	-0.16(-0.87%)
Aug 16, 2017	17.95	17.95	17.95	17.95	222	+0.06(+0.31%)
Aug 15, 2017	17.89	17.89	17.89	17.89	2,612	+0.07(+0.41%)
Aug 10, 2017		17.82	17.82	17.82	59	-0.11(-0.61%)
Aug 09, 2017	17.82	17.93	17.82	17.93	2,838	-0.16(-0.86%)
Aug 08, 2017	18.13	18.16	18.08	18.09	3,446	-0.25(-1.35%)
Aug 04, 2017		18.33	18.33	18.33	76	+0.02(+0.10%)
Aug 03, 2017	18.30	18.32	18.30	18.32	2,505	-0.11(-0.60%)
Aug 02, 2017	18.43	18.43	18.43	18.43	4,381	-0.12(-0.67%)
Aug 01, 2017	18.55	18.57	18.54	18.55	2,721	-0.14(-0.76%)
Jul 28, 2017		18.69	18.69	18.69	0	+0.04(+0.20%)
Jul 27, 2017	18.82	18.82	18.66	18.66	870	-0.28(-1.46%)
Jul 26, 2017	19.00	19.07	18.93	18.93	3,919	-0.24(-1.25%)
Jul 25, 2017	19.17	19.21	19.17	19.17	803	-0.12(-0.62%)
Jul 21, 2017		19.29	19.29	19.29	39	-0.01(-0.05%)
Jul 20, 2017	19.37	19.37	19.30	19.30	4,400	+0.14(+0.72%)
Jul 19, 2017	19.16	19.16	19.16	19.16	2,177	+0.01(+0.05%)
Jul 18, 2017	19.15	19.15	19.15	19.15	259	-0.14(-0.71%)
Jul 14, 2017		19.29	19.29	19.29	19	+0.17(+0.86%)
Jul 13, 2017	19.11	19.12	19.11	19.12	9,689	+0.05(+0.29%)
Jul 12, 2017	19.07	19.07	19.07	19.07	1,088	-0.01(-0.03%)
Jul 07, 2017		19.07	19.07	19.07	0	-0.06(-0.31%)
Jul 06, 2017	19.16	19.16	19.13	19.13	787	-0.07(-0.39%)
Jul 05, 2017	19.26	19.26	19.21	19.21	1,936	+0.09(+0.44%)
Jul 03, 2017		19.12	19.02	19.12	1,475	+0.11(+0.57%)
Jun 29, 2017		19.02	19.02	19.02	0	-0.11(-0.58%)
Jun 27, 2017		19.13	19.13	19.13	0	-0.34(-1.73%)
Jun 26, 2017	19.62	19.62	19.38	19.46	1,020	+0.16(+0.82%)
Jun 23, 2017	19.27	19.30	19.27	19.30	384	-0.15(-0.77%)
Jun 22, 2017	19.49	19.57	19.45	19.45	2,590	+0.64(+3.39%)
Jun 20, 2017		18.82	18.82	18.82	210	+0.40(+2.16%)
Jun 13, 2017		18.42	18.42	18.42	177	+0.02(+0.13%)
Jun 12, 2017	18.44	18.44	18.39	18.39	436	-0.20(-1.08%)
Jun 09, 2017	18.60	18.60	18.60	18.60	955	+0.20(+1.10%)
Jun 08, 2017	18.39	18.39	18.39	18.39	305	+0.02(+0.10%)
Jun 05, 2017		18.38	18.38	18.38	0	-0.07(-0.40%)
Jun 02, 2017	18.46	18.46	18.42	18.45	1,432	+0.21(+1.14%)
Jun 01, 2017	18.24	18.24	18.24	18.24	192	+0.09(+0.52%)
May 31, 2017	18.15	18.15	18.15	18.15	354	-0.13(-0.70%)
May 25, 2017		18.28	18.28	18.28	0	+0.08(+0.45%)
May 18, 2017		18.19	18.19	18.19	77	-0.01(-0.03%)
May 17, 2017	18.22	18.22	18.20	18.20	327	-0.22(-1.21%)
May 16, 2017	18.42	18.42	18.42	18.42	163	-0.03(-0.15%)
May 11, 2017		18.45	18.45	18.45	1	+0.26(+1.41%)
May 10, 2017	18.19	18.19	18.19	18.19	270	-0.09(-0.50%)
May 05, 2017		18.28	18.28	18.28	55	-0.16(-0.84%)
May 04, 2017	18.76	18.76	18.44	18.44	1,323	+0.17(+0.95%)
May 03, 2017	18.27	18.27	18.27	18.27	508	+0.03(+0.15%)
Apr 27, 2017		18.24	18.24	18.24	1	-0.13(-0.70%)
Apr 25, 2017		18.37	18.37	18.37	0	+0.22(+1.24%)
Apr 19, 2017		18.14	18.14	18.14	0	+0.19(+1.03%)
Apr 18, 2017	17.96	17.96	17.96	17.96	551	-0.30(-1.64%)
Apr 12, 2017		18.26	18.26	18.26	9	+0.02(+0.10%)
Apr 11, 2017	17.88	18.24	17.88	18.24	2,200	+0.10(+0.52%)
Apr 07, 2017		18.14	18.14	18.14	0	+0.09(+0.49%)
Apr 06, 2017	18.06	18.06	18.06	18.06	983	+0.02(+0.10%)

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.