Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.90	18.94	18.90	18.94	8,223	+0.09(+0.45%)
Jan 30, 2018		18.93	18.82	18.86	5,799	-0.08(-0.41%)
Jan 29, 2018	19.09	19.14	18.88	18.93	32,894	-0.16(-0.86%)
Jan 26, 2018	19.15	19.15	19.07	19.10	35,758	-0.04(-0.20%)
Jan 25, 2018	19.13	19.14	19.10	19.14	21,337	+0.00(+0.00%)
Jan 24, 2018	19.18	19.19	19.13	19.14	26,263	-0.02(-0.08%)
Jan 23, 2018	19.09	19.21	19.05	19.15	34,580	+0.02(+0.08%)
Jan 22, 2018	19.18	19.18	19.14	19.14	31,670	+0.01(+0.04%)
Jan 19, 2018	19.13	19.14	19.12	19.13	7,174	-0.00(-0.00%)
Jan 18, 2018	19.15	19.21	19.13	19.13	24,544	-0.08(-0.40%)
Jan 17, 2018	19.29	19.29	19.21	19.21	20,604	-0.02(-0.08%)
Jan 16, 2018	19.30	19.31	19.22	19.22	38,095	-0.02(-0.10%)
Jan 12, 2018		19.24	19.24	19.24	0	+0.01(+0.03%)
Jan 11, 2018	19.26	19.26	19.24	19.24	4,333	-0.02(-0.09%)
Jan 10, 2018			19.22	19.25	6,397	+0.01(+0.04%)
Jan 09, 2018	19.23	19.29	19.23	19.25	4,488	-0.04(-0.20%)
Jan 08, 2018	19.29	19.29	19.25	19.28	8,536	+0.05(+0.23%)
Jan 05, 2018	19.23	19.25	19.21	19.24	5,822	+0.03(+0.17%)
Jan 04, 2018	19.29	19.29	19.18	19.21	14,607	+0.00(+0.00%)
Jan 03, 2018	19.14	19.25	19.12	19.21	4,588	+0.11(+0.57%)
Jan 02, 2018	19.42	19.42	19.10	19.10	22,699	-0.25(-1.29%)
Dec 29, 2017		19.35	19.35	19.35	0	-0.04(-0.18%)
Dec 28, 2017	20.04	20.04	19.35	19.38	18,608	-0.10(-0.53%)
Dec 27, 2017	19.47	19.48	19.44	19.48	2,006	+0.04(+0.23%)
Dec 26, 2017	19.59	19.59	19.44	19.44	9,112	+0.00(+0.00%)
Dec 22, 2017	19.47	19.47	19.44	19.44	6,230	-0.05(-0.24%)
Dec 21, 2017	19.48	19.49	19.48	19.49	55,713	-0.02(-0.11%)
Dec 20, 2017	19.48	19.52	19.43	19.51	60,549	+0.05(+0.27%)
Dec 19, 2017	19.48	19.48	19.46	19.46	1,093	-0.03(-0.16%)
Dec 18, 2017	19.44	19.49	19.44	19.49	1,958	-0.03(-0.16%)
Dec 15, 2017	19.44	19.53	19.44	19.52	6,890	+0.05(+0.28%)
Dec 14, 2017	19.48	19.48	19.46	19.46	3,351	-0.09(-0.44%)
Dec 13, 2017	19.55	19.55	19.43	19.55	11,437	-0.02(-0.12%)
Dec 12, 2017	19.59	19.59	19.52	19.57	7,391	+0.05(+0.28%)
Dec 11, 2017	19.52	19.59	19.52	19.52	5,714	-0.07(-0.36%)
Dec 08, 2017	19.60	19.60	19.53	19.59	1,859	+0.03(+0.16%)
Dec 07, 2017	19.56	19.57	19.53	19.56	1,774	+0.02(+0.09%)
Dec 06, 2017	19.49	19.55	19.49	19.54	5,972	+0.06(+0.31%)
Dec 05, 2017	19.53	19.53	19.48	19.48	3,325	-0.02(-0.12%)
Dec 04, 2017	19.55	19.56	19.50	19.50	1,283	+0.05(+0.25%)
Dec 01, 2017	19.43	19.50	19.40	19.45	14,500	-0.13(-0.68%)
Nov 30, 2017	19.55	19.60	19.54	19.59	11,617	+0.05(+0.27%)
Nov 29, 2017	19.56	19.57	19.53	19.53	5,750	-0.02(-0.12%)
Nov 28, 2017	19.53	19.61	19.53	19.56	1,836	-0.05(-0.28%)
Nov 27, 2017	19.69	20.39	19.61	19.61	36,764	+0.02(+0.08%)
Nov 24, 2017	19.60	19.60	19.57	19.60	2,606	+0.03(+0.16%)
Nov 22, 2017	19.51	19.56	19.51	19.56	1,363	+0.07(+0.36%)
Nov 21, 2017	19.49	19.49	19.48	19.49	1,527	+0.00(+0.00%)
Nov 20, 2017	19.45	19.52	19.45	19.49	7,415	+0.05(+0.28%)
Nov 17, 2017	19.40	19.45	19.40	19.44	5,055	+0.02(+0.12%)
Nov 16, 2017	19.41	19.42	19.38	19.42	2,283	+0.05(+0.28%)
Nov 15, 2017	19.39	19.39	19.35	19.36	3,052	-0.10(-0.52%)
Nov 14, 2017	19.31	19.46	19.28	19.46	7,161	+0.06(+0.32%)
Nov 13, 2017	19.40	19.46	19.39	19.40	2,088	+0.09(+0.44%)
Nov 10, 2017	19.36	19.36	19.31	19.32	4,387	-0.05(-0.24%)
Nov 09, 2017	19.37	19.38	19.35	19.36	6,634	-0.03(-0.16%)
Nov 08, 2017	19.40	19.40	19.39	19.39	2,400	+0.00(+0.00%)
Nov 07, 2017	19.39	19.41	19.39	19.39	4,799	-0.04(-0.20%)
Nov 06, 2017	19.36	19.44	19.36	19.43	4,135	+0.02(+0.10%)
Nov 03, 2017	19.41	19.41	19.41	19.41	33	+0.00(+0.00%)
Nov 02, 2017	19.40	19.44	19.40	19.41	13,843	+0.01(+0.04%)
Nov 01, 2017	19.53	19.53	19.37	19.41	3,854	-0.08(-0.39%)
Oct 31, 2017	19.48	19.49	19.48	19.48	4,048	+0.02(+0.13%)
Oct 30, 2017	19.49	19.53	19.46	19.46	12,758	-0.07(-0.36%)
Oct 27, 2017	19.53	19.53	19.53	19.53	145	+0.05(+0.28%)
Oct 26, 2017	19.48	19.49	19.46	19.47	9,063	-0.01(-0.04%)
Oct 25, 2017	19.52	19.52	19.48	19.48	4,720	-0.05(-0.28%)
Oct 24, 2017	19.57	19.57	19.53	19.53	2,058	+0.00(+0.02%)
Oct 23, 2017	19.53	19.54	19.53	19.53	11,067	+0.04(+0.18%)
Oct 20, 2017	19.49	19.51	19.48	19.49	14,387	+0.02(+0.12%)
Oct 19, 2017	19.49	19.49	19.47	19.47	11,993	+0.00(+0.00%)
Oct 18, 2017	19.49	19.49	19.46	19.47	9,473	+0.01(+0.04%)
Oct 17, 2017	19.52	19.52	19.45	19.46	6,203	-0.01(-0.04%)
Oct 16, 2017	19.47	19.47	19.45	19.47	2,089	-0.00(-0.00%)
Oct 13, 2017	19.47	19.47	19.47	19.47	5,947	+0.02(+0.12%)
Oct 12, 2017	19.44	19.45	19.40	19.45	2,145	+0.05(+0.28%)
Oct 11, 2017	19.40	19.41	19.38	19.39	5,073	+0.00(+0.01%)
Oct 10, 2017	19.38	19.39	19.37	19.39	3,073	+0.03(+0.15%)
Oct 09, 2017	19.41	19.41	19.35	19.36	13,056	-0.02(-0.10%)
Oct 06, 2017	19.44	19.44	19.35	19.38	23,433	-0.07(-0.38%)
Oct 05, 2017	19.52	19.52	19.46	19.46	20,100	-0.03(-0.16%)
Oct 04, 2017	19.49	19.50	19.49	19.49	6,444	+0.02(+0.08%)
Oct 03, 2017	19.51	19.51	19.46	19.47	19,608	-0.02(-0.12%)
Oct 02, 2017	19.55	19.55	19.48	19.49	9,145	-0.02(-0.12%)
Sep 29, 2017	19.55	19.55	19.50	19.52	6,176	+0.01(+0.04%)
Sep 28, 2017	19.57	19.57	19.50	19.51	17,418	-0.06(-0.32%)
Sep 27, 2017	19.56	19.57	19.55	19.57	24,116	-0.01(-0.04%)
Sep 26, 2017	19.59	19.59	19.56	19.58	14,076	+0.00(+0.00%)
Sep 25, 2017	19.58	19.58	19.58	19.58	439	+0.02(+0.12%)
Sep 22, 2017	19.56	19.56	19.56	19.56	770	+0.00(+0.00%)
Sep 21, 2017	19.54	19.57	19.54	19.56	6,386	+0.00(+0.00%)
Sep 20, 2017	19.54	19.56	19.54	19.56	4,308	-0.01(-0.07%)
Sep 19, 2017	19.56	19.58	19.56	19.57	5,285	-0.01(-0.05%)
Sep 18, 2017	19.59	19.59	19.58	19.58	551	+0.03(+0.16%)
Sep 15, 2017	19.57	19.57	19.53	19.55	2,762	-0.01(-0.04%)
Sep 14, 2017	19.56	19.56	19.55	19.56	1,788	+0.00(+0.00%)

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.