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	23,362	+0.06(+0.37%)
Mar 27, 2018	17.38	17.38	17.28	17.29	27,299	+0.01(+0.04%)
Mar 26, 2018	17.41	17.41	17.28	17.28	33,425	-0.08(-0.45%)
Mar 23, 2018	17.39	17.41	17.35	17.36	33,352	-0.01(-0.04%)
Mar 22, 2018	17.46	17.46	17.37	17.37	52,121	-0.09(-0.49%)
Mar 21, 2018	17.53	17.53	17.36	17.45	42,443	-0.01(-0.04%)
Mar 20, 2018	17.52	17.52	17.43	17.46	65,465	+0.00(+0.00%)
Mar 19, 2018	17.54	17.57	17.41	17.46	139,864	-0.09(-0.53%)
Mar 16, 2018	17.46	17.55	17.44	17.55	45,905	+0.09(+0.53%)
Mar 15, 2018	17.50	17.51	17.41	17.46	58,988	-0.05(-0.28%)
Mar 14, 2018	17.45	17.57	17.45	17.51	77,817	+0.14(+0.78%)
Mar 13, 2018	17.49	17.49	17.35	17.37	60,135	-0.06(-0.32%)
Mar 12, 2018	17.40	17.50	17.36	17.43	40,466	+0.03(+0.16%)
Mar 09, 2018	17.43	17.56	17.40	17.40	24,065	-0.02(-0.12%)
Mar 08, 2018	17.33	17.42	17.33	17.42	70,859	+0.09(+0.53%)
Mar 07, 2018	17.34	17.39	17.30	17.33	26,680	+0.04(+0.20%)
Mar 06, 2018	17.27	17.35	17.26	17.30	39,934	+0.06(+0.37%)
Mar 05, 2018	17.14	17.23	17.08	17.23	65,920	+0.08(+0.45%)
Mar 02, 2018	17.01	17.16	16.99	17.16	201,042	+0.18(+1.03%)
Mar 01, 2018	17.02	17.06	16.97	16.98	107,434	+0.01(+0.08%)
Feb 28, 2018	16.86	16.97	16.85	16.97	60,259	+0.04(+0.25%)
Feb 27, 2018	16.88	16.96	16.79	16.93	68,341	+0.11(+0.67%)
Feb 26, 2018	17.09	17.12	16.81	16.81	110,852	-0.20(-1.20%)
Feb 23, 2018	16.87	17.06	16.87	17.02	35,740	+0.20(+1.21%)
Feb 22, 2018	16.89	16.89	16.81	16.81	63,802	-0.01(-0.04%)
Feb 21, 2018	16.85	16.90	16.82	16.82	106,516	+0.00(+0.00%)
Feb 20, 2018	16.74	16.82	16.66	16.82	158,185	+0.12(+0.71%)
Feb 16, 2018		16.70	16.70	16.70	0	+0.03(+0.17%)
Feb 15, 2018	16.72	16.80	16.62	16.67	77,272	-0.04(-0.25%)
Feb 14, 2018	17.02	17.02	16.71	16.72	40,333	-0.13(-0.79%)
Feb 13, 2018	17.12	17.12	16.85	16.85	27,625	-0.11(-0.66%)
Feb 12, 2018	16.98	17.00	16.85	16.96	83,842	+0.08(+0.50%)
Feb 09, 2018	16.83	16.93	16.61	16.88	77,885	+0.06(+0.33%)
Feb 08, 2018	16.91	16.95	16.78	16.82	45,654	-0.09(-0.54%)
Feb 07, 2018	16.96	16.96	16.85	16.91	101,267	+0.06(+0.33%)
Feb 06, 2018	16.60	16.93	16.60	16.86	192,468	+0.13(+0.81%)
Feb 05, 2018	16.78	16.91	16.66	16.72	91,370	-0.16(-0.92%)
Feb 02, 2018	17.10	17.10	16.86	16.88	122,023	-0.23(-1.35%)
Feb 01, 2018	17.12	17.27	17.07	17.11	65,091	-0.03(-0.16%)
Jan 31, 2018	17.12	17.26	17.05	17.14	108,827	+0.16(+0.95%)
Jan 30, 2018	17.47	17.49	16.98	16.98	221,373	-0.36(-2.10%)
Jan 29, 2018	17.64	17.69	17.34	17.34	349,568	-0.34(-1.94%)
Jan 26, 2018	17.75	17.96	17.68	17.68	80,188	-0.08(-0.43%)
Jan 25, 2018	17.90	17.90	17.67	17.76	49,017	-0.02(-0.10%)
Jan 24, 2018	17.96	17.96	17.77	17.78	88,474	-0.21(-1.15%)
Jan 23, 2018	18.03	18.03	17.89	17.99	54,250	-0.01(-0.04%)
Jan 22, 2018	18.03	18.03	17.90	17.99	102,764	-0.09(-0.50%)
Jan 19, 2018	17.82	18.12	17.73	18.08	1,187,941	+0.24(+1.34%)
Jan 18, 2018	17.86	17.86	17.70	17.84	98,357	-0.04(-0.23%)
Jan 17, 2018	17.89	17.90	17.80	17.89	102,606	+0.01(+0.04%)
Jan 16, 2018	17.91	17.91	17.77	17.88	100,275	-0.04(-0.23%)
Jan 12, 2018		17.92	17.92	17.92	0	+0.03(+0.16%)
Jan 11, 2018	17.84	17.89	17.65	17.89	80,868	+0.04(+0.24%)
Jan 10, 2018		17.85	17.66	17.85	100,781	+0.09(+0.51%)
Jan 09, 2018	17.85	17.85	17.62	17.76	169,430	-0.04(-0.24%)
Jan 08, 2018	17.61	17.84	17.61	17.80	196,459	+0.21(+1.20%)
Jan 05, 2018	17.69	17.69	17.58	17.59	54,755	-0.05(-0.28%)
Jan 04, 2018	17.57	17.70	17.57	17.64	69,249	+0.08(+0.44%)
Jan 03, 2018	17.64	17.64	17.48	17.56	206,636	-0.04(-0.20%)
Jan 02, 2018	17.86	17.86	17.58	17.60	106,167	-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	17.79	17.82	146,937	+0.01(+0.05%)
Dec 27, 2017	17.71	17.83	17.69	17.82	75,821	+0.13(+0.74%)
Dec 26, 2017	17.68	17.72	17.67	17.68	132,347	+0.02(+0.12%)
Dec 22, 2017	17.66	17.71	17.64	17.66	149,044	+0.01(+0.04%)
Dec 21, 2017	17.73	17.73	17.65	17.66	89,496	-0.04(-0.20%)
Dec 20, 2017	17.75	17.78	17.69	17.69	69,816	-0.08(-0.43%)
Dec 19, 2017	17.82	17.82	17.71	17.77	111,138	+0.00(+0.00%)
Dec 18, 2017	17.84	17.84	17.71	17.77	182,048	+0.01(+0.04%)
Dec 15, 2017	17.78	17.79	17.76	17.76	59,663	-0.02(-0.12%)
Dec 14, 2017	18.10	18.10	17.70	17.78	28,314	+0.17(+0.94%)
Dec 13, 2017	17.64	17.64	17.50	17.62	87,987	+0.01(+0.08%)
Dec 12, 2017	17.64	17.65	17.58	17.60	160,690	+0.00(+0.00%)
Dec 11, 2017	17.74	17.77	17.58	17.60	61,227	-0.14(-0.78%)
Dec 08, 2017	17.69	17.80	17.66	17.74	64,933	+0.05(+0.27%)
Dec 07, 2017	17.63	17.70	17.57	17.69	1,021,882	+0.09(+0.51%)
Dec 06, 2017	17.65	17.70	17.58	17.60	78,318	-0.03(-0.20%)
Dec 05, 2017	17.75	17.75	17.57	17.64	69,869	+0.01(+0.04%)
Dec 04, 2017	17.57	17.69	17.56	17.63	410,160	+0.08(+0.43%)
Dec 01, 2017	17.67	17.70	17.51	17.55	74,561	-0.10(-0.55%)
Nov 30, 2017	17.87	17.87	17.56	17.65	87,509	-0.01(-0.04%)
Nov 29, 2017	17.53	17.66	17.46	17.66	81,849	+0.13(+0.75%)
Nov 28, 2017	17.53	17.60	17.48	17.53	48,890	+0.01(+0.08%)
Nov 27, 2017	17.59	17.59	17.50	17.51	51,883	-0.08(-0.43%)
Nov 24, 2017	17.53	17.59	17.50	17.59	8,608	+0.05(+0.31%)
Nov 22, 2017	17.53	17.56	17.50	17.53	24,915	+0.05(+0.31%)
Nov 21, 2017	17.53	17.59	17.46	17.48	48,001	-0.07(-0.39%)
Nov 20, 2017	17.51	17.57	17.48	17.55	93,411	+0.04(+0.24%)
Nov 17, 2017	17.42	17.51	17.41	17.51	34,188	+0.09(+0.51%)
Nov 16, 2017	17.38	17.43	17.36	17.42	45,015	+0.03(+0.20%)
Nov 15, 2017	17.43	17.43	17.35	17.38	55,740	-0.01(-0.08%)
Nov 14, 2017	17.44	17.44	17.35	17.40	28,097	+0.01(+0.08%)
Nov 13, 2017	17.40	17.40	17.34	17.38	31,997	+0.01(+0.08%)
Nov 10, 2017	17.45	17.45	17.35	17.37	26,029	-0.04(-0.24%)
Nov 09, 2017	17.46	17.48	17.37	17.41	21,424	+0.01(+0.04%)
Nov 08, 2017	17.44	17.46	17.38	17.40	39,117	-0.02(-0.12%)
Nov 07, 2017	17.43	17.43	17.37	17.42	64,093	+0.01(+0.08%)
Nov 06, 2017	17.43	17.45	17.40	17.41	34,313	-0.00(-0.00%)
Nov 03, 2017	17.42	17.42	17.40	17.41	35,871	-0.01(-0.04%)
Nov 02, 2017	17.40	17.44	17.40	17.42	28,054	+0.02(+0.12%)
Nov 01, 2017	17.43	17.43	17.36	17.40	103,551	-0.03(-0.16%)
Oct 31, 2017	17.39	17.42	17.35	17.42	54,092	+0.06(+0.32%)
Oct 30, 2017	17.31	17.38	17.31	17.37	29,552	-0.01(-0.08%)
Oct 27, 2017	17.35	17.38	17.29	17.38	58,063	+0.05(+0.32%)
Oct 26, 2017	17.37	17.37	17.33	17.33	65,313	-0.02(-0.12%)
Oct 25, 2017	17.40	17.40	17.31	17.35	101,205	-0.07(-0.40%)
Oct 24, 2017	17.36	17.42	17.33	17.42	119,533	+0.05(+0.32%)
Oct 23, 2017	17.37	17.37	17.32	17.36	66,526	-0.01(-0.04%)
Oct 20, 2017	17.42	17.42	17.30	17.37	1,144,683	-0.06(-0.32%)
Oct 19, 2017	17.43	17.45	17.40	17.42	103,593	+0.03(+0.16%)
Oct 18, 2017	17.43	17.43	17.35	17.40	363,576	-0.03(-0.20%)
Oct 17, 2017	17.41	17.43	17.40	17.43	87,615	+0.03(+0.16%)
Oct 16, 2017	17.39	17.43	17.34	17.40	157,406	+0.01(+0.04%)
Oct 13, 2017	17.38	17.41	17.37	17.40	91,715	+0.03(+0.20%)
Oct 12, 2017	17.33	17.40	17.33	17.36	445,804	+0.05(+0.32%)
Oct 11, 2017	17.29	17.33	17.27	17.31	131,201	+0.06(+0.36%)
Oct 10, 2017	17.26	17.31	17.24	17.24	213,020	+0.00(+0.00%)
Oct 09, 2017	17.41	17.43	17.24	17.24	335,490	-0.14(-0.83%)
Oct 06, 2017	17.42	17.45	17.31	17.39	94,343	-0.05(-0.32%)
Oct 05, 2017	17.42	17.46	17.41	17.44	101,884	+0.03(+0.20%)
Oct 04, 2017	17.40	17.41	17.35	17.41	62,462	+0.03(+0.16%)
Oct 03, 2017	17.36	17.40	17.35	17.38	56,175	+0.05(+0.28%)
Oct 02, 2017	17.33	17.39	17.32	17.33	98,326	+0.01(+0.08%)
Sep 29, 2017	17.30	17.32	17.26	17.32	65,223	+0.03(+0.16%)
Sep 28, 2017	17.26	17.31	17.24	17.29	71,775	+0.03(+0.20%)
Sep 27, 2017	17.24	17.26	17.18	17.26	134,898	+0.00(+0.00%)
Sep 26, 2017	17.26	17.26	17.21	17.26	153,073	+0.00(+0.00%)
Sep 25, 2017	17.30	17.31	17.24	17.26	95,518	-0.02(-0.12%)
Sep 22, 2017	17.26	17.29	17.24	17.28	122,419	-0.01(-0.08%)
Sep 21, 2017	17.31	17.36	17.29	17.29	224,984	-0.01(-0.08%)
Sep 20, 2017	17.31	17.33	17.29	17.31	75,341	+0.02(+0.12%)
Sep 19, 2017	17.32	17.34	17.26	17.29	86,620	-0.03(-0.20%)
Sep 18, 2017	17.33	17.35	17.24	17.32	289,858	+0.03(+0.20%)
Sep 15, 2017	17.30	17.33	17.28	17.29	99,715	+0.00(+0.00%)
Sep 14, 2017	17.44	17.50	17.28	17.29	280,044	-0.21(-1.18%)
Sep 13, 2017	17.51	17.52	17.43	17.49	88,266	-0.03(-0.20%)
Sep 12, 2017	17.37	17.53	17.33	17.53	160,462	+0.16(+0.95%)
Sep 11, 2017	17.31	17.37	17.29	17.36	79,143	+0.10(+0.60%)
Sep 08, 2017	17.33	17.33	17.24	17.26	212,376	-0.04(-0.24%)
Sep 07, 2017	17.36	17.40	17.24	17.30	267,767	-0.05(-0.28%)
Sep 06, 2017	17.29	17.35	17.29	17.35	206,194	-0.01(-0.04%)
Sep 05, 2017	17.29	17.37	17.29	17.35	448,552	+0.02(+0.12%)
Sep 01, 2017	17.33	17.39	17.33	17.33	60,727	-0.06(-0.36%)
Aug 31, 2017	17.38	17.42	17.31	17.40	173,982	+0.08(+0.44%)
Aug 30, 2017	17.31	17.33	17.27	17.32	196,253	+0.05(+0.28%)
Aug 29, 2017	17.22	17.37	17.20	17.27	286,356	+0.03(+0.16%)
Aug 28, 2017	17.22	17.24	17.17	17.24	179,968	+0.02(+0.12%)
Aug 25, 2017	17.23	17.24	17.20	17.22	120,655	+0.02(+0.12%)
Aug 24, 2017	17.21	17.26	17.20	17.20	255,391	-0.03(-0.20%)
Aug 23, 2017	17.20	17.25	17.17	17.24	173,290	+0.06(+0.36%)
Aug 22, 2017	17.19	17.22	17.15	17.18	372,544	-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.