Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.39	19.44	19.39	19.43	1,808	+0.11(+0.55%)
Sep 28, 2017	19.28	19.34	19.24	19.32	637	+0.02(+0.08%)
Sep 27, 2017	19.24	19.32	19.24	19.31	1,475	+0.04(+0.19%)
Sep 26, 2017	19.25	19.27	19.21	19.27	2,603	+0.07(+0.36%)
Sep 25, 2017	19.24	19.24	19.20	19.20	901	-0.09(-0.49%)
Sep 22, 2017	19.24	19.30	19.24	19.30	2,475	-0.00(-0.02%)
Sep 21, 2017	19.27	19.30	19.17	19.30	3,647	+0.05(+0.27%)
Sep 20, 2017	19.25	19.29	19.25	19.25	805	-0.03(-0.15%)
Sep 19, 2017	19.18	19.29	19.18	19.28	4,663	+0.04(+0.18%)
Sep 18, 2017	19.24	19.27	19.24	19.24	1,724	+0.07(+0.34%)
Sep 15, 2017	19.10	19.18	19.10	19.18	2,590	+0.08(+0.43%)
Sep 14, 2017	19.11	19.42	19.09	19.10	3,067	-0.10(-0.54%)
Sep 13, 2017	19.35	19.35	19.16	19.20	5,292	+0.03(+0.18%)
Sep 12, 2017	19.15	19.16	19.05	19.16	3,018	+0.10(+0.50%)
Sep 11, 2017	19.07	19.07	19.07	19.07	599	+0.12(+0.64%)
Sep 08, 2017	18.85	18.95	18.85	18.95	2,761	+0.00(+0.00%)
Sep 07, 2017	18.93	18.95	18.93	18.95	616	-0.03(-0.14%)
Sep 06, 2017	18.96	18.97	18.96	18.97	866	+0.13(+0.67%)
Sep 05, 2017	18.95	18.95	18.85	18.85	1,108	-0.13(-0.68%)
Sep 01, 2017	19.15	19.15	18.94	18.98	1,833	-0.01(-0.08%)
Aug 31, 2017	18.90	18.99	18.90	18.99	1,261	+0.15(+0.79%)
Aug 30, 2017	18.79	18.84	18.79	18.84	534	+0.10(+0.55%)
Aug 29, 2017	18.74	18.74	18.74	18.74	727	+0.00(+0.02%)
Aug 28, 2017	18.90	18.90	18.73	18.73	2,818	+0.04(+0.23%)
Aug 25, 2017	18.69	18.69	18.69	18.69	597	-0.04(-0.20%)
Aug 23, 2017		18.73	18.73	18.73	111	-0.05(-0.28%)
Aug 22, 2017	18.65	18.78	18.65	18.78	4,029	+0.21(+1.12%)
Aug 21, 2017	18.60	18.60	18.57	18.57	2,552	-0.09(-0.50%)
Aug 17, 2017		18.67	18.67	18.67	316	-0.16(-0.87%)
Aug 16, 2017	18.79	18.83	18.78	18.83	1,580	+0.03(+0.18%)
Aug 15, 2017	18.78	18.80	18.78	18.80	388	+0.13(+0.69%)
Aug 11, 2017		18.67	18.67	18.67	0	-0.10(-0.55%)
Aug 10, 2017	18.77	18.77	18.77	18.77	397	-0.03(-0.18%)
Aug 09, 2017	19.00	19.00	18.78	18.80	9,817	-0.11(-0.58%)
Aug 07, 2017		18.91	18.91	18.91	79	+0.06(+0.30%)
Aug 04, 2017	18.80	18.86	18.80	18.86	247	+0.03(+0.13%)
Aug 03, 2017	18.88	18.89	18.83	18.83	2,047	-0.03(-0.14%)
Aug 02, 2017	18.85	18.88	18.84	18.86	2,656	-0.03(-0.18%)
Aug 01, 2017	18.88	18.89	18.88	18.89	1,364	+0.16(+0.87%)
Jul 31, 2017	18.83	18.83	18.73	18.73	2,931	-0.09(-0.50%)
Jul 28, 2017	18.81	19.00	18.77	18.82	5,132	+0.04(+0.23%)
Jul 27, 2017	18.83	18.86	18.74	18.78	10,734	-0.05(-0.24%)
Jul 26, 2017	19.06	19.06	18.83	18.83	1,413	+0.04(+0.20%)
Jul 25, 2017	18.96	18.96	18.77	18.79	3,108	+0.07(+0.40%)
Jul 24, 2017	18.80	18.80	18.71	18.71	4,117	-0.10(-0.54%)
Jul 21, 2017	18.78	18.81	18.74	18.81	2,986	+0.08(+0.40%)
Jul 20, 2017	18.78	18.78	18.74	18.74	1,151	+0.01(+0.07%)
Jul 19, 2017	18.76	18.82	18.73	18.73	10,842	+0.04(+0.20%)
Jul 18, 2017	18.70	18.70	18.67	18.69	2,821	-0.04(-0.20%)
Jul 17, 2017	18.73	18.78	18.71	18.73	7,515	-0.10(-0.55%)
Jul 14, 2017		18.83	18.74	18.83	6,138	+0.09(+0.46%)
Jul 13, 2017	18.86	18.86	18.69	18.74	2,049	-0.02(-0.11%)
Jul 12, 2017	18.74	18.81	18.73	18.77	1,763	+0.10(+0.53%)
Jul 10, 2017		18.67	18.67	18.67	150	-0.02(-0.09%)
Jul 07, 2017	18.73	18.73	18.58	18.68	11,031	+0.10(+0.56%)
Jul 06, 2017	18.54	18.60	18.54	18.58	2,428	-0.12(-0.65%)
Jul 05, 2017	18.64	18.71	18.64	18.70	2,526	-0.03(-0.18%)
Jul 03, 2017	18.84	18.84	18.67	18.73	769	+0.09(+0.51%)
Jun 30, 2017	18.63	18.64	18.59	18.64	3,353	+0.03(+0.14%)
Jun 29, 2017	18.63	18.67	18.55	18.61	6,924	-0.16(-0.83%)
Jun 28, 2017	18.67	18.77	18.67	18.77	871	+0.17(+0.93%)
Jun 27, 2017	18.66	18.71	18.60	18.60	3,113	+0.04(+0.23%)
Jun 26, 2017	18.63	18.63	18.55	18.55	965	-0.05(-0.25%)
Jun 23, 2017	18.57	18.65	18.55	18.60	3,973	-0.02(-0.12%)
Jun 22, 2017	18.89	18.89	18.55	18.62	15,488	+0.13(+0.71%)
Jun 21, 2017	18.47	18.54	18.47	18.49	5,162	-0.06(-0.32%)
Jun 20, 2017	18.66	18.68	18.49	18.55	2,798	-0.09(-0.46%)
Jun 19, 2017	18.61	18.64	18.61	18.64	1,736	+0.08(+0.42%)
Jun 15, 2017		18.56	18.56	18.56	0	+0.04(+0.23%)
Jun 14, 2017	18.56	18.56	18.52	18.52	446	-0.08(-0.44%)
Jun 13, 2017	18.52	18.62	18.50	18.60	8,266	+0.11(+0.58%)
Jun 12, 2017	18.60	18.60	18.46	18.49	5,323	-0.07(-0.37%)
Jun 09, 2017	18.56	18.63	18.50	18.56	3,827	+0.02(+0.09%)
Jun 08, 2017	18.49	18.54	18.41	18.54	9,428	+0.09(+0.51%)
Jun 07, 2017	18.67	18.67	18.22	18.45	12,665	+0.20(+1.08%)
Jun 06, 2017	18.22	18.43	18.22	18.25	5,246	-0.06(-0.33%)
Jun 05, 2017	18.48	18.48	18.31	18.31	1,062	-0.21(-1.16%)
Jun 02, 2017	18.53	18.55	18.43	18.53	18,504	+0.05(+0.28%)
Jun 01, 2017	18.32	18.55	18.30	18.47	3,186	+0.40(+2.24%)
May 31, 2017	19.09	19.09	18.07	18.07	1,835	-0.14(-0.75%)
May 30, 2017	18.21	18.22	18.21	18.21	944	-0.10(-0.53%)
May 26, 2017	18.59	18.59	18.25	18.30	4,728	+0.06(+0.31%)
May 25, 2017	18.11	18.34	18.11	18.25	3,259	+0.05(+0.26%)
May 24, 2017	18.27	18.27	18.20	18.20	660	+0.10(+0.54%)
May 23, 2017	18.10	18.10	18.10	18.10	238	+0.06(+0.31%)
May 19, 2017		18.04	18.04	18.04	1	+0.05(+0.26%)
May 18, 2017	17.93	18.00	17.93	18.00	3,004	-0.03(-0.19%)
May 17, 2017	18.03	18.03	18.03	18.03	320	-0.14(-0.76%)
May 16, 2017	18.15	18.18	18.14	18.17	6,202	+0.03(+0.19%)
May 15, 2017	18.19	18.19	18.14	18.14	560	+0.05(+0.27%)
May 12, 2017	18.09	18.09	18.09	18.09	270	-0.09(-0.51%)
May 11, 2017	18.13	18.18	18.08	18.18	3,453	-0.00(-0.02%)
May 10, 2017	18.20	18.20	18.18	18.18	4,260	+0.03(+0.16%)
May 09, 2017	18.13	18.15	18.13	18.15	2,525	-0.05(-0.27%)
May 08, 2017	18.22	18.22	18.20	18.20	4,815	+0.10(+0.58%)
May 04, 2017		18.10	18.10	18.10	178	-0.12(-0.68%)
May 03, 2017	18.17	18.22	18.16	18.22	1,069	-0.00(-0.01%)
May 02, 2017	18.15	18.23	18.14	18.22	8,432	+0.00(+0.01%)
May 01, 2017	18.19	18.26	18.19	18.22	2,580	-0.03(-0.14%)
Apr 28, 2017	18.25	18.25	18.25	18.25	262	-0.03(-0.17%)
Apr 27, 2017	18.31	18.31	18.28	18.28	2,255	-0.01(-0.07%)
Apr 26, 2017	18.29	18.29	18.29	18.29	858	-0.01(-0.03%)
Apr 25, 2017	18.28	18.30	18.28	18.30	1,405	+0.14(+0.76%)
Apr 24, 2017	18.16	18.16	18.16	18.16	116	+0.12(+0.68%)
Apr 21, 2017	18.03	18.04	18.03	18.04	639	-0.03(-0.15%)
Apr 20, 2017	17.99	18.08	17.99	18.07	2,028	+0.07(+0.39%)
Apr 19, 2017	17.95	18.01	17.95	18.00	1,213	+0.07(+0.38%)
Apr 18, 2017	17.93	17.93	17.93	17.93	370	+0.03(+0.15%)
Apr 17, 2017	17.76	17.90	17.76	17.90	1,085	+0.06(+0.32%)
Apr 13, 2017	17.84	17.84	17.84	17.84	496	-0.08(-0.43%)
Apr 12, 2017	17.89	17.96	17.89	17.92	8,786	-0.07(-0.39%)
Apr 11, 2017	17.77	18.01	17.77	17.99	9,941	-0.04(-0.23%)
Apr 10, 2017	18.01	18.04	18.01	18.03	1,879	+0.09(+0.47%)
Apr 07, 2017	17.96	17.99	17.92	17.95	1,872	+0.01(+0.07%)
Apr 05, 2017		17.94	17.94	17.94	117	-0.04(-0.23%)
Apr 04, 2017	18.00	18.00	17.98	17.98	837	-0.07(-0.38%)
Mar 31, 2017		18.05	18.05	18.05	230	-0.00(-0.01%)
Mar 30, 2017	18.09	18.09	18.05	18.05	780	+0.11(+0.62%)
Mar 29, 2017	17.94	17.94	17.94	17.94	637	+0.09(+0.48%)
Mar 27, 2017		17.85	17.85	17.85	71	-0.02(-0.10%)
Mar 24, 2017	17.87	17.87	17.87	17.87	387	-0.04(-0.22%)
Mar 23, 2017	17.95	17.95	17.91	17.91	443	-0.06(-0.35%)
Mar 21, 2017		17.97	17.97	17.97	0	-0.10(-0.57%)
Mar 20, 2017	18.08	18.08	18.07	18.07	1,497	-0.05(-0.30%)
Mar 17, 2017	18.14	19.04	18.13	18.13	2,275	+0.11(+0.63%)
Mar 15, 2017		18.01	18.01	18.01	49	+0.07(+0.40%)
Mar 14, 2017	17.89	17.95	17.89	17.94	6,118	-0.05(-0.26%)
Mar 13, 2017	17.99	17.99	17.98	17.99	3,300	+0.01(+0.05%)
Mar 10, 2017	17.97	17.98	17.97	17.98	468	-0.02(-0.09%)
Mar 09, 2017	17.93	17.99	17.93	17.99	434	-0.02(-0.09%)
Mar 08, 2017	18.01	18.01	18.01	18.01	966	+0.08(+0.46%)
Mar 07, 2017	17.93	17.93	17.93	17.93	166	-0.08(-0.45%)
Mar 06, 2017	17.99	18.03	17.99	18.01	2,895	-0.10(-0.57%)
Mar 03, 2017	18.11	18.11	18.11	18.11	550	-0.04(-0.24%)
Mar 02, 2017	18.15	18.16	18.15	18.16	374	-0.14(-0.76%)
Mar 01, 2017	18.30	18.30	18.30	18.30	528	+0.22(+1.20%)
Feb 28, 2017	18.08	18.08	18.08	18.08	142	-0.10(-0.56%)
Feb 27, 2017	18.16	18.18	18.16	18.18	1,187	+0.11(+0.61%)
Feb 24, 2017	18.07	18.07	18.07	18.07	240	-0.13(-0.70%)
Feb 23, 2017	18.21	18.21	18.19	18.20	1,006	-0.07(-0.37%)
Feb 22, 2017	18.28	18.28	18.25	18.27	1,189	+0.00(+0.01%)
Feb 21, 2017	18.25	18.29	18.23	18.27	11,268	+0.06(+0.33%)
Feb 17, 2017		18.21	18.21	18.21	0	-0.02(-0.10%)
Feb 15, 2017		18.22	18.22	18.22	0	+0.12(+0.67%)
Feb 14, 2017	18.20	18.74	18.10	18.10	4,382	-0.13(-0.70%)
Feb 13, 2017	18.21	18.23	18.21	18.23	786	+0.12(+0.66%)
Feb 10, 2017	18.09	18.11	18.09	18.11	492	+0.05(+0.26%)
Feb 09, 2017	18.05	18.06	18.05	18.06	618	+0.17(+0.93%)
Feb 08, 2017	17.91	17.91	17.88	17.90	2,031	-0.05(-0.25%)
Feb 07, 2017	17.97	18.04	17.94	17.94	7,264	-0.06(-0.33%)
Feb 06, 2017	18.00	18.00	18.00	18.00	866	-0.05(-0.30%)
Feb 03, 2017	17.95	18.09	17.95	18.06	1,890	+0.22(+1.26%)
Feb 02, 2017	17.98	17.98	17.81	17.83	5,051	-0.13(-0.71%)
Feb 01, 2017	17.95	17.96	17.95	17.96	237	+0.15(+0.87%)
Jan 31, 2017	17.80	17.80	17.80	17.80	233	-0.03(-0.16%)
Jan 30, 2017	17.83	17.83	17.83	17.83	563	-0.27(-1.48%)
Jan 26, 2017		18.10	18.10	18.10	0	-0.08(-0.44%)
Jan 25, 2017	18.22	18.23	18.18	18.18	1,123	+0.31(+1.72%)
Jan 23, 2017		17.87	17.87	17.87	0	-0.19(-1.07%)
Jan 19, 2017		18.07	18.07	18.07	0	+0.03(+0.17%)
Jan 18, 2017	18.05	18.05	18.01	18.04	578	-0.05(-0.26%)
Jan 17, 2017	18.10	18.11	18.08	18.08	2,023	-0.03(-0.19%)
Jan 11, 2017		18.12	18.12	18.12	0	+0.04(+0.20%)
Jan 10, 2017	18.13	18.13	18.06	18.08	1,867	+0.12(+0.64%)
Jan 09, 2017	17.99	17.99	17.97	17.97	1,396	-0.13(-0.70%)
Jan 06, 2017	18.10	18.10	18.09	18.09	540	+0.04(+0.20%)
Jan 05, 2017	18.11	18.11	18.06	18.06	9,794	-0.14(-0.75%)
Jan 04, 2017	18.13	18.20	18.12	18.20	3,059	+0.25(+1.42%)
Dec 30, 2016		17.94	17.94	17.94	4	-0.03(-0.19%)
Dec 29, 2016	18.01	18.01	17.96	17.97	3,897	-0.07(-0.38%)
Dec 28, 2016	18.02	18.04	17.94	18.04	1,720	-0.04(-0.21%)
Dec 27, 2016	18.11	18.11	18.08	18.08	967	+0.03(+0.17%)
Dec 23, 2016		18.05	18.05	18.05	0	+0.01(+0.03%)
Dec 22, 2016	18.04	18.04	18.04	18.04	371	-0.13(-0.73%)
Dec 21, 2016	18.19	18.19	18.18	18.18	787	-0.05(-0.28%)
Dec 20, 2016	18.21	18.24	18.21	18.23	2,039	+0.11(+0.58%)
Dec 16, 2016		18.12	18.12	18.12	2	-0.02(-0.12%)
Dec 15, 2016	18.12	18.16	18.10	18.14	3,720	+0.18(+0.99%)
Dec 14, 2016	17.96	18.11	17.92	17.96	7,871	-0.13(-0.70%)
Dec 13, 2016	18.07	18.09	18.06	18.09	10,616	-0.01(-0.03%)
Dec 12, 2016	18.11	18.95	18.08	18.10	3,177	-0.04(-0.23%)
Dec 09, 2016	18.01	18.14	18.00	18.14	8,021	+0.10(+0.56%)
Dec 08, 2016	18.09	18.11	18.02	18.04	33,149	+0.07(+0.41%)
Dec 07, 2016	17.89	17.96	17.89	17.96	3,562	+0.20(+1.15%)
Dec 05, 2016		17.76	17.76	17.76	0	+0.17(+0.95%)
Dec 02, 2016	17.63	17.63	17.59	17.59	1,540	-0.01(-0.08%)
Dec 01, 2016	17.61	17.61	17.61	17.61	122	-0.04(-0.24%)
Nov 30, 2016	17.70	17.70	17.65	17.65	443	-0.05(-0.26%)
Nov 29, 2016	17.61	17.70	17.61	17.70	1,436	+0.04(+0.22%)
Nov 28, 2016	17.65	17.66	17.53	17.66	2,428	-0.06(-0.36%)
Nov 25, 2016	17.73	17.73	17.72	17.72	1,029	+0.11(+0.62%)
Nov 23, 2016		17.61	17.61	17.61	0	-0.04(-0.20%)
Nov 22, 2016	17.62	17.65	17.62	17.65	1,237	+0.16(+0.93%)
Nov 21, 2016	17.49	17.49	17.49	17.49	1,064	+0.14(+0.78%)
Nov 17, 2016		17.35	17.35	17.35	0	+0.43(+2.54%)
Nov 16, 2016	17.56	17.56	16.92	16.92	2,309	+0.30(+1.81%)
Nov 15, 2016	16.92	17.23	16.62	16.62	5,912	-0.29(-1.73%)
Nov 14, 2016	17.12	17.12	16.91	16.91	17,148	-0.09(-0.56%)
Nov 11, 2016	17.05	17.05	17.01	17.01	2,287	+0.10(+0.61%)
Nov 10, 2016	16.90	16.90	16.90	16.90	1,126	+0.19(+1.16%)
Nov 09, 2016	16.81	16.94	16.52	16.71	13,684	-0.08(-0.45%)
Nov 08, 2016	16.62	16.78	16.62	16.78	525	+0.10(+0.61%)
Nov 07, 2016	16.66	16.71	16.66	16.68	1,212	+0.18(+1.08%)
Nov 04, 2016	16.50	16.55	16.49	16.51	2,044	+0.02(+0.10%)
Nov 02, 2016		16.49	16.49	16.49	0	-0.46(-2.69%)
Nov 01, 2016	16.95	16.95	16.95	16.95	275	+0.07(+0.43%)
Oct 31, 2016	16.51	16.87	16.51	16.87	3,759	-0.11(-0.65%)
Oct 19, 2016		16.98	16.98	16.98	0	-0.07(-0.43%)
Oct 18, 2016	17.02	17.06	17.02	17.06	1,183	+0.15(+0.87%)
Oct 14, 2016	16.91	16.91	16.91	16.91	711	-0.01(-0.04%)
Oct 13, 2016	16.92	16.92	16.92	16.92	1,529	-0.03(-0.20%)
Oct 06, 2016	17.01	16.95	16.95	16.95	474	-0.01(-0.05%)
Oct 05, 2016	16.74	16.98	16.34	16.96	3,900	+0.03(+0.15%)

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.