Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.20	19.24	19.19	19.23	12,545	+0.02(+0.08%)
Apr 27, 2017	19.19	19.21	19.19	19.21	3,742	+0.05(+0.24%)
Apr 26, 2017	19.18	19.20	19.16	19.16	3,332	-0.02(-0.12%)
Apr 25, 2017	19.17	19.19	19.17	19.19	770	-0.08(-0.41%)
Apr 24, 2017	19.18	19.27	19.18	19.27	970	+0.01(+0.08%)
Apr 21, 2017	19.27	19.27	19.25	19.25	1,104	-0.00(-0.03%)
Apr 20, 2017	19.28	19.28	19.25	19.26	4,416	-0.05(-0.25%)
Apr 19, 2017	19.30	19.31	19.28	19.31	2,331	+0.01(+0.04%)
Apr 18, 2017	19.27	19.30	19.27	19.30	1,916	+0.04(+0.20%)
Apr 17, 2017	19.27	19.27	19.25	19.26	6,379	+0.03(+0.15%)
Apr 13, 2017	19.19	19.24	19.19	19.23	5,114	+0.03(+0.17%)
Apr 12, 2017	19.18	19.22	19.18	19.20	4,564	+0.04(+0.21%)
Apr 11, 2017	19.15	19.16	19.12	19.16	6,350	+0.02(+0.12%)
Apr 10, 2017	19.13	19.14	19.11	19.13	11,240	+0.01(+0.04%)
Apr 07, 2017	19.13	19.15	19.12	19.13	1,368	+0.04(+0.20%)
Apr 06, 2017	19.13	19.13	19.09	19.09	3,365	-0.02(-0.08%)
Apr 05, 2017	19.13	19.13	19.07	19.10	4,700	-0.03(-0.16%)
Apr 04, 2017	19.09	19.14	19.09	19.13	3,004	+0.04(+0.23%)
Apr 03, 2017	19.12	19.13	19.09	19.09	1,907	+0.03(+0.15%)
Mar 31, 2017	19.05	19.06	19.02	19.06	5,992	+0.01(+0.07%)
Mar 30, 2017	19.07	19.07	19.02	19.05	5,091	+0.00(+0.00%)
Mar 29, 2017	19.06	19.06	19.05	19.05	2,717	+0.01(+0.04%)
Mar 28, 2017	19.06	19.07	19.04	19.04	7,135	-0.03(-0.13%)
Mar 24, 2017				19.06	172	+0.03(+0.13%)
Mar 23, 2017	19.08	19.08	19.00	19.04	4,880	-0.02(-0.12%)
Mar 22, 2017	19.05	19.06	19.03	19.06	4,464	+0.04(+0.21%)
Mar 21, 2017	18.94	19.04	18.94	19.02	6,995	+0.04(+0.19%)
Mar 20, 2017	18.99	18.99	18.99	18.99	4,385	+0.06(+0.29%)
Mar 17, 2017	18.90	18.98	18.90	18.93	8,847	+0.04(+0.22%)
Mar 16, 2017	18.90	18.90	18.89	18.89	15,213	-0.02(-0.11%)
Mar 15, 2017	18.85	18.91	18.84	18.91	4,419	+0.09(+0.50%)
Mar 14, 2017	18.82	18.84	18.82	18.82	6,370	+0.03(+0.16%)
Mar 13, 2017	18.80	18.83	18.77	18.79	126,981	-0.08(-0.42%)
Mar 10, 2017	18.84	18.87	18.80	18.87	205,669	-0.02(-0.08%)
Mar 09, 2017	18.87	18.90	18.84	18.88	21,336	-0.05(-0.29%)
Mar 08, 2017	18.93	18.94	18.91	18.94	61,934	-0.03(-0.17%)
Mar 07, 2017	18.98	18.98	18.96	18.97	4,184	-0.02(-0.12%)
Mar 06, 2017	19.00	19.00	18.94	18.99	15,512	-0.01(-0.04%)
Mar 03, 2017	19.00	19.00	18.99	19.00	2,594	+0.00(+0.00%)
Mar 02, 2017	19.02	19.03	18.95	19.00	23,311	-0.06(-0.33%)
Mar 01, 2017	19.06	19.11	19.02	19.06	19,532	-0.07(-0.37%)
Feb 28, 2017	19.13	19.15	19.10	19.13	20,784	+0.00(+0.00%)
Feb 27, 2017	19.15	19.16	19.11	19.13	7,957	+0.01(+0.03%)
Feb 24, 2017	19.08	19.13	19.08	19.13	5,662	+0.04(+0.21%)
Feb 23, 2017	19.07	19.13	19.03	19.09	20,322	+0.02(+0.08%)
Feb 22, 2017	19.05	19.10	19.01	19.07	21,450	+0.04(+0.24%)
Feb 21, 2017	18.99	19.05	18.99	19.03	18,813	+0.01(+0.05%)
Feb 17, 2017		19.02	19.02	19.02	0	+0.01(+0.06%)
Feb 16, 2017	18.98	18.99	18.96	19.00	5,190	+0.02(+0.10%)
Feb 15, 2017	18.97	18.99	18.95	18.98	11,522	+0.01(+0.04%)
Feb 14, 2017	18.96	18.98	18.94	18.98	25,611	-0.01(-0.06%)
Feb 13, 2017	18.99	19.02	18.95	18.99	12,185	-0.04(-0.19%)
Feb 10, 2017	19.02	19.03	19.00	19.02	14,147	-0.03(-0.16%)
Feb 09, 2017	19.07	19.07	19.02	19.05	5,077	-0.04(-0.21%)
Feb 08, 2017	19.07	19.20	19.06	19.09	84,070	+0.06(+0.29%)
Feb 07, 2017	19.01	19.04	19.01	19.04	3,184	+0.04(+0.20%)
Feb 06, 2017	18.98	19.00	18.98	19.00	4,407	+0.03(+0.16%)
Feb 03, 2017	18.97	18.99	18.96	18.97	27,725	+0.03(+0.17%)
Feb 02, 2017	18.94	18.94	18.94	18.94	3,088	-0.02(-0.09%)
Feb 01, 2017	18.94	18.98	18.91	18.95	22,568	+0.00(+0.02%)
Jan 31, 2017	18.94	19.35	18.92	18.95	9,445	+0.00(+0.02%)
Jan 30, 2017	18.94	18.94	18.94	18.94	2,574	+0.02(+0.12%)
Jan 27, 2017	18.92	18.93	18.92	18.92	3,074	-0.01(-0.03%)
Jan 26, 2017	18.90	18.93	18.88	18.93	7,488	+0.00(+0.00%)
Jan 25, 2017	19.01	19.01	18.90	18.93	195,312	-0.06(-0.32%)
Jan 24, 2017	19.00	19.00	18.94	18.99	5,345	-0.01(-0.05%)
Jan 23, 2017	19.01	19.01	19.00	19.00	5,936	+0.08(+0.44%)
Jan 20, 2017	18.90	18.99	18.87	18.91	38,907	-0.09(-0.45%)
Jan 19, 2017	19.00	19.00	19.00	19.00	277	-0.02(-0.11%)
Jan 18, 2017	19.04	19.04	19.01	19.02	3,646	+0.00(+0.00%)
Jan 17, 2017	19.00	19.02	18.98	19.02	8,278	+0.02(+0.13%)
Jan 13, 2017		19.00	19.00	19.00	0	-0.02(-0.13%)
Jan 12, 2017	18.98	19.02	18.98	19.02	10,905	+0.04(+0.23%)
Jan 10, 2017				18.98	16	-0.03(-0.15%)
Jan 09, 2017	19.00	19.01	18.99	19.01	2,314	+0.00(+0.00%)
Jan 06, 2017	19.01	19.01	19.01	19.01	1,915	+0.03(+0.16%)
Jan 05, 2017	18.97	19.05	18.97	18.98	4,576	+0.02(+0.13%)
Jan 04, 2017	18.92	18.96	18.90	18.95	1,685	+0.05(+0.24%)
Jan 03, 2017	18.89	18.94	18.89	18.91	12,909	-0.01(-0.07%)
Dec 30, 2016		18.92	18.92	18.92	0	+0.14(+0.76%)
Dec 28, 2016				18.78	71	-0.03(-0.18%)
Dec 27, 2016	18.78	18.81	18.78	18.81	3,017	+0.02(+0.09%)
Dec 23, 2016		18.79	18.79	18.79	0	+0.04(+0.20%)
Dec 22, 2016	18.78	18.78	18.74	18.75	3,565	+0.03(+0.15%)
Dec 21, 2016	18.75	18.75	18.73	18.73	2,095	-0.04(-0.21%)
Dec 20, 2016	18.71	18.77	18.71	18.77	13,939	+0.05(+0.29%)
Dec 19, 2016	18.74	18.74	18.70	18.71	7,112	-0.08(-0.41%)
Dec 16, 2016	18.82	18.82	18.75	18.79	15,657	+0.04(+0.20%)
Dec 15, 2016	18.79	19.20	18.73	18.75	30,499	-0.03(-0.18%)
Dec 14, 2016	18.85	18.85	18.78	18.78	5,908	-0.05(-0.27%)
Dec 13, 2016	18.83	18.85	18.83	18.83	15,410	+0.02(+0.10%)
Dec 12, 2016	18.80	18.83	18.80	18.82	13,524	-0.04(-0.23%)
Dec 09, 2016	18.87	18.91	18.83	18.86	14,997	-0.05(-0.25%)
Dec 08, 2016	18.89	18.97	18.87	18.90	71,385	+0.00(+0.00%)
Dec 07, 2016	18.89	18.90	18.89	18.90	15,348	+0.04(+0.22%)
Dec 06, 2016	18.88	18.88	18.86	18.86	3,886	-0.01(-0.05%)
Dec 05, 2016	18.84	18.87	18.83	18.87	2,873	+0.05(+0.25%)
Dec 02, 2016	18.84	18.86	18.83	18.83	4,888	+0.03(+0.17%)
Dec 01, 2016	18.79	18.81	18.79	18.79	1,114	-0.05(-0.29%)
Nov 30, 2016	18.85	18.86	18.85	18.85	1,337	-0.02(-0.12%)
Nov 29, 2016	18.87	18.87	18.87	18.87	214,615	+0.03(+0.17%)
Nov 28, 2016	18.86	18.86	18.84	18.84	851	+0.00(+0.01%)
Nov 25, 2016	18.85	18.85	18.84	18.84	1,200	-0.01(-0.06%)
Nov 23, 2016		18.85	18.85	18.85	0	-0.04(-0.20%)
Nov 22, 2016	18.87	18.89	18.87	18.89	1,678	+0.05(+0.26%)
Nov 21, 2016	18.84	18.84	18.84	18.84	551	-0.04(-0.23%)
Nov 18, 2016	18.84	18.89	18.84	18.88	2,647	-0.06(-0.31%)
Nov 17, 2016	18.93	18.94	18.90	18.94	3,579	-0.02(-0.12%)
Nov 16, 2016	18.96	19.01	18.95	18.96	6,712	+0.04(+0.20%)
Nov 15, 2016	18.92	18.95	18.92	18.93	4,434	+0.04(+0.19%)
Nov 14, 2016	18.89	18.89	18.89	18.89	362	-0.14(-0.76%)
Nov 11, 2016	19.02	19.04	19.02	19.04	1,987	+0.02(+0.13%)
Nov 10, 2016	19.09	19.11	19.01	19.01	2,527	-0.19(-0.96%)
Nov 09, 2016	19.20	19.20	19.20	19.20	564	-0.15(-0.76%)
Nov 07, 2016				19.34	87	+0.00(+0.02%)
Nov 04, 2016	19.32	19.34	19.31	19.34	2,638	+0.03(+0.18%)
Nov 03, 2016	19.31	19.33	19.30	19.30	2,448	+0.00(+0.01%)
Nov 01, 2016		19.30	19.30	19.30	0	-0.02(-0.08%)
Oct 31, 2016	19.31	19.33	19.31	19.32	3,524	+0.03(+0.14%)
Oct 28, 2016	19.32	19.32	19.29	19.29	1,603	-0.04(-0.20%)
Oct 27, 2016	19.31	19.33	19.31	19.33	3,712	-0.05(-0.28%)
Oct 26, 2016	19.39	19.39	19.38	19.38	4,536	-0.00(-0.01%)
Oct 25, 2016	19.37	19.39	19.37	19.39	1,932	-0.02(-0.11%)
Oct 24, 2016	19.39	19.41	19.39	19.41	5,337	-0.02(-0.08%)
Oct 21, 2016	19.43	19.44	19.42	19.42	4,899	+0.02(+0.11%)
Oct 20, 2016	19.42	19.46	19.40	19.40	191,914	-0.01(-0.07%)
Oct 19, 2016	19.42	19.42	19.42	19.42	1,537	+0.02(+0.12%)
Oct 14, 2016	19.39	19.39	19.36	19.39	50	+0.05(+0.24%)
Oct 12, 2016	19.35	19.35	19.35	19.35	2,975	-0.05(-0.24%)
Oct 06, 2016	19.39	19.39	19.39	19.39	646	-0.00(-0.00%)
Oct 05, 2016	19.38	19.39	19.38	19.39	3,234	-0.03(-0.16%)
Oct 04, 2016	19.46	19.46	19.42	19.42	3,881	-0.05(-0.28%)
Oct 03, 2016	19.49	19.49	19.48	19.48	20,308	-0.01(-0.04%)
Sep 30, 2016	19.49	19.50	19.48	19.48	689	-0.02(-0.12%)
Sep 29, 2016	19.49	19.51	19.49	19.51	258	-0.01(-0.04%)
Sep 28, 2016	19.52	19.52	19.52	19.52	2,447	+0.02(+0.12%)
Sep 27, 2016	19.51	19.52	19.47	19.49	5,045	+0.01(+0.04%)
Sep 26, 2016	19.47	19.48	19.46	19.48	1,165	+0.02(+0.08%)
Sep 23, 2016	19.42	19.47	19.42	19.47	646	+0.02(+0.12%)
Sep 22, 2016	19.42	19.46	19.42	19.45	1,207	+0.09(+0.48%)
Sep 21, 2016	19.35	19.35	19.35	19.35	256,489	-0.02(-0.08%)
Sep 20, 2016	19.38	19.38	19.37	19.37	259,284	+0.02(+0.12%)
Sep 19, 2016	19.35	19.35	19.35	19.35	518,051	+0.00(+0.00%)
Sep 16, 2016	19.38	19.38	19.35	19.35	518,703	-0.04(-0.20%)

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.