Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.01	19.05	19.00	19.05	8,177	+0.09(+0.45%)
Jan 30, 2018		19.04	18.93	18.96	5,767	-0.08(-0.41%)
Jan 29, 2018	19.20	19.25	18.99	19.04	32,709	-0.16(-0.86%)
Jan 26, 2018	19.26	19.26	19.18	19.21	35,556	-0.04(-0.20%)
Jan 25, 2018	19.24	19.25	19.21	19.25	21,216	+0.00(+0.00%)
Jan 24, 2018	19.29	19.30	19.24	19.25	26,115	-0.02(-0.08%)
Jan 23, 2018	19.20	19.32	19.16	19.26	34,385	+0.02(+0.08%)
Jan 22, 2018	19.28	19.29	19.25	19.25	31,491	+0.01(+0.04%)
Jan 19, 2018	19.24	19.25	19.23	19.24	7,134	-0.00(-0.00%)
Jan 18, 2018	19.26	19.32	19.24	19.24	24,406	-0.08(-0.40%)
Jan 17, 2018	19.40	19.40	19.32	19.32	20,488	-0.02(-0.08%)
Jan 16, 2018	19.41	19.42	19.33	19.33	37,880	-0.02(-0.10%)
Jan 12, 2018		19.35	19.35	19.35	0	+0.01(+0.03%)
Jan 11, 2018	19.37	19.37	19.35	19.35	4,309	-0.02(-0.09%)
Jan 10, 2018			19.33	19.36	6,361	+0.01(+0.04%)
Jan 09, 2018	19.34	19.40	19.34	19.35	4,462	-0.04(-0.20%)
Jan 08, 2018	19.40	19.40	19.35	19.39	8,488	+0.05(+0.23%)
Jan 05, 2018	19.34	19.36	19.32	19.35	5,790	+0.03(+0.17%)
Jan 04, 2018	19.40	19.40	19.28	19.32	14,525	+0.00(+0.00%)
Jan 03, 2018	19.24	19.35	19.23	19.32	4,562	+0.11(+0.57%)
Jan 02, 2018	19.53	19.53	19.21	19.21	22,571	-0.25(-1.29%)
Dec 29, 2017		19.46	19.46	19.46	0	-0.04(-0.18%)
Dec 28, 2017	20.15	20.15	19.46	19.49	18,503	-0.10(-0.53%)
Dec 27, 2017	19.58	19.60	19.55	19.60	1,994	+0.04(+0.23%)
Dec 26, 2017	19.70	19.70	19.55	19.55	9,061	+0.00(+0.00%)
Dec 22, 2017	19.58	19.58	19.55	19.55	6,195	-0.05(-0.24%)
Dec 21, 2017	19.59	19.60	19.59	19.60	55,399	-0.02(-0.11%)
Dec 20, 2017	19.59	19.63	19.54	19.62	60,208	+0.05(+0.27%)
Dec 19, 2017	19.59	19.59	19.57	19.57	1,086	-0.03(-0.16%)
Dec 18, 2017	19.55	19.60	19.55	19.60	1,947	-0.03(-0.16%)
Dec 15, 2017	19.55	19.64	19.55	19.63	6,851	+0.05(+0.28%)
Dec 14, 2017	19.59	19.59	19.57	19.57	3,332	-0.09(-0.44%)
Dec 13, 2017	19.66	19.66	19.54	19.66	11,373	-0.02(-0.12%)
Dec 12, 2017	19.71	19.71	19.63	19.68	7,350	+0.05(+0.28%)
Dec 11, 2017	19.63	19.70	19.63	19.63	5,682	-0.07(-0.36%)
Dec 08, 2017	19.71	19.71	19.64	19.70	1,849	+0.03(+0.16%)
Dec 07, 2017	19.67	19.68	19.64	19.67	1,764	+0.02(+0.09%)
Dec 06, 2017	19.61	19.66	19.61	19.65	5,938	+0.06(+0.31%)
Dec 05, 2017	19.64	19.64	19.59	19.59	3,306	-0.02(-0.12%)
Dec 04, 2017	19.66	19.67	19.61	19.61	1,276	+0.05(+0.25%)
Dec 01, 2017	19.54	19.61	19.51	19.56	14,419	-0.13(-0.68%)
Nov 30, 2017	19.66	19.71	19.65	19.70	11,552	+0.05(+0.27%)
Nov 29, 2017	19.67	19.68	19.64	19.64	5,718	-0.02(-0.12%)
Nov 28, 2017	19.64	19.72	19.64	19.67	1,826	-0.05(-0.28%)
Nov 27, 2017	19.80	20.50	19.72	19.72	36,556	+0.02(+0.08%)
Nov 24, 2017	19.71	19.71	19.68	19.71	2,592	+0.03(+0.16%)
Nov 22, 2017	19.62	19.68	19.62	19.68	1,355	+0.07(+0.36%)
Nov 21, 2017	19.61	19.61	19.59	19.61	1,519	+0.00(+0.00%)
Nov 20, 2017	19.56	19.63	19.56	19.61	7,373	+0.05(+0.28%)
Nov 17, 2017	19.51	19.56	19.51	19.55	5,026	+0.02(+0.12%)
Nov 16, 2017	19.52	19.53	19.49	19.53	2,271	+0.05(+0.28%)
Nov 15, 2017	19.50	19.50	19.46	19.47	3,035	-0.10(-0.52%)
Nov 14, 2017	19.42	19.57	19.39	19.57	7,121	+0.06(+0.32%)
Nov 13, 2017	19.51	19.57	19.50	19.51	2,076	+0.09(+0.44%)
Nov 10, 2017	19.47	19.47	19.42	19.43	4,363	-0.05(-0.24%)
Nov 09, 2017	19.48	19.49	19.46	19.47	6,597	-0.03(-0.16%)
Nov 08, 2017	19.51	19.51	19.50	19.50	2,387	+0.00(+0.00%)
Nov 07, 2017	19.50	19.52	19.50	19.50	4,772	-0.04(-0.20%)
Nov 06, 2017	19.47	19.55	19.47	19.54	4,112	+0.02(+0.10%)
Nov 03, 2017	19.52	19.52	19.52	19.52	33	+0.00(+0.00%)
Nov 02, 2017	19.51	19.55	19.51	19.52	13,765	+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.