Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	19.50	19.51	19.49	19.50	9,308	+0.03(+0.17%)
Feb 27, 2018	19.51	19.51	19.46	19.47	5,009	-0.06(-0.32%)
Feb 26, 2018	19.51	19.55	19.51	19.53	11,312	+0.05(+0.26%)
Feb 23, 2018	19.50	19.50	19.42	19.48	84,211	+0.04(+0.23%)
Feb 22, 2018	19.45	19.47	19.44	19.44	12,603	-0.04(-0.20%)
Feb 21, 2018	19.52	19.52	19.48	19.48	27,422	+0.01(+0.04%)
Feb 20, 2018	19.46	19.50	19.46	19.47	22,179	-0.03(-0.16%)
Feb 16, 2018		19.50	19.50	19.50	0	+0.03(+0.14%)
Feb 15, 2018	19.46	19.49	19.44	19.48	18,542	+0.07(+0.35%)
Feb 14, 2018	19.43	19.43	19.38	19.41	10,885	-0.06(-0.33%)
Feb 13, 2018	19.48	19.48	19.44	19.47	28,185	-0.01(-0.03%)
Feb 12, 2018	19.49	19.49	19.44	19.48	19,174	+0.03(+0.17%)
Feb 09, 2018	19.46	19.47	19.42	19.44	6,698	-0.05(-0.27%)
Feb 08, 2018	19.50	19.53	19.50	19.50	1,160	-0.06(-0.33%)
Feb 07, 2018	19.58	19.60	19.56	19.56	4,747	-0.04(-0.20%)
Feb 06, 2018	19.61	19.62	19.57	19.60	29,191	-0.03(-0.17%)
Feb 05, 2018	19.56	19.63	19.56	19.63	17,044	+0.04(+0.20%)
Feb 02, 2018	19.65	19.65	19.59	19.59	29,162	-0.10(-0.49%)
Feb 01, 2018	19.72	19.72	19.69	19.69	7,792	-0.04(-0.21%)
Jan 31, 2018	19.73	19.74	19.70	19.73	11,637	+0.02(+0.09%)
Jan 30, 2018	19.74	19.74	19.74	19.71	26,986	-0.05(-0.24%)
Jan 29, 2018	19.78	19.78	19.74	19.76	23,707	-0.04(-0.21%)
Jan 26, 2018	19.78	19.81	19.78	19.80	71,766	+0.01(+0.03%)
Jan 25, 2018	19.80	19.82	19.74	19.79	18,893	+0.01(+0.06%)
Jan 24, 2018	19.77	19.78	19.74	19.78	104,777	+0.01(+0.04%)
Jan 23, 2018	19.77	19.77	19.76	19.77	26,783	+0.07(+0.36%)
Jan 22, 2018	19.74	19.77	19.70	19.70	49,078	-0.05(-0.23%)
Jan 19, 2018	19.75	19.76	19.74	19.75	25,462	-0.03(-0.13%)
Jan 18, 2018	19.79	19.79	19.77	19.77	54,398	-0.02(-0.08%)
Jan 17, 2018	19.82	19.82	19.79	19.79	9,022	-0.05(-0.26%)
Jan 16, 2018	19.85	19.85	19.83	19.84	14,420	-0.00(-0.02%)
Jan 12, 2018		19.85	19.85	19.85	0	+0.01(+0.04%)
Jan 11, 2018	19.81	19.84	19.81	19.84	21,586	+0.05(+0.24%)
Jan 10, 2018	19.77	19.81	19.77	19.79	20,918	-0.02(-0.10%)
Jan 09, 2018	19.84	19.85	19.79	19.81	39,385	-0.05(-0.24%)
Jan 08, 2018	19.89	19.89	19.84	19.86	38,919	-0.03(-0.15%)
Jan 05, 2018	19.88	19.89	19.87	19.89	17,393	+0.01(+0.03%)
Jan 04, 2018	19.87	19.91	19.86	19.88	8,183	+0.01(+0.04%)
Jan 03, 2018	19.81	19.87	19.81	19.87	16,054	+0.02(+0.10%)
Jan 02, 2018	20.14	20.14	19.81	19.85	23,412	-0.02(-0.08%)
Dec 29, 2017		19.87	19.87	19.87	0	+0.01(+0.06%)
Dec 28, 2017	19.87	19.87	19.83	19.86	7,051	+0.00(+0.02%)
Dec 27, 2017	19.84	19.85	19.81	19.85	14,110	+0.08(+0.39%)
Dec 26, 2017	19.79	19.82	19.77	19.78	7,527	-0.00(-0.02%)
Dec 22, 2017	19.74	19.79	19.74	19.78	2,585	+0.03(+0.13%)
Dec 21, 2017	19.73	19.78	19.73	19.76	3,147	-0.01(-0.06%)
Dec 20, 2017	19.77	19.77	19.75	19.77	6,143	-0.02(-0.12%)
Dec 19, 2017	20.93	21.15	19.77	19.79	35,227	-0.05(-0.27%)
Dec 18, 2017	19.82	19.85	19.82	19.84	8,099	+0.01(+0.06%)
Dec 15, 2017	19.83	19.85	19.81	19.83	4,097	-0.00(-0.01%)
Dec 14, 2017	19.85	19.85	19.81	19.83	56,804	+0.04(+0.18%)
Dec 13, 2017	19.77	19.85	19.77	19.80	13,383	-0.02(-0.08%)
Dec 12, 2017	19.77	19.81	19.74	19.81	4,188	+0.04(+0.20%)
Dec 11, 2017	19.81	19.81	19.77	19.77	9,795	-0.02(-0.08%)
Dec 08, 2017	19.81	19.81	19.79	19.79	8,115	-0.01(-0.03%)
Dec 07, 2017	19.85	19.85	19.79	19.80	5,289	-0.04(-0.21%)
Dec 06, 2017	19.88	19.88	19.79	19.84	402,957	+0.03(+0.16%)
Dec 05, 2017	19.82	19.82	19.81	19.81	5,317	-0.01(-0.04%)
Dec 04, 2017	19.77	19.82	19.77	19.82	6,772	-0.01(-0.06%)

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.