Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.00	19.41	18.98	19.01	9,415	+0.00(+0.03%)
Jan 30, 2017	19.00	19.00	19.00	19.00	2,565	+0.02(+0.11%)
Jan 27, 2017	18.98	18.99	18.98	18.98	3,065	-0.01(-0.03%)
Jan 26, 2017	18.96	18.99	18.94	18.99	7,465	+0.00(+0.00%)
Jan 25, 2017	19.07	19.07	18.96	18.99	194,696	-0.06(-0.32%)
Jan 24, 2017	19.06	19.06	19.00	19.05	5,329	-0.01(-0.05%)
Jan 23, 2017	19.07	19.07	19.06	19.06	5,917	+0.08(+0.44%)
Jan 20, 2017	18.96	19.05	18.93	18.97	38,784	-0.09(-0.45%)
Jan 19, 2017	19.06	19.06	19.06	19.06	276	-0.02(-0.11%)
Jan 18, 2017	19.10	19.10	19.07	19.08	3,634	+0.00(+0.00%)
Jan 17, 2017	19.06	19.08	19.04	19.08	8,252	+0.02(+0.13%)
Jan 13, 2017		19.06	19.06	19.06	0	-0.02(-0.13%)
Jan 12, 2017	19.04	19.08	19.04	19.08	10,870	+0.04(+0.23%)
Jan 10, 2017				19.04	16	-0.03(-0.15%)
Jan 09, 2017	19.06	19.07	19.05	19.07	2,307	+0.00(+0.00%)
Jan 06, 2017	19.07	19.07	19.07	19.07	1,909	+0.03(+0.16%)
Jan 05, 2017	19.03	19.11	19.03	19.04	4,562	+0.02(+0.13%)
Jan 04, 2017	18.98	19.02	18.96	19.01	1,680	+0.05(+0.24%)
Jan 03, 2017	18.95	19.00	18.95	18.97	12,868	-0.01(-0.07%)
Dec 30, 2016		18.98	18.98	18.98	0	+0.14(+0.76%)
Dec 28, 2016				18.84	71	-0.03(-0.18%)
Dec 27, 2016	18.84	18.87	18.84	18.87	3,007	+0.02(+0.09%)
Dec 23, 2016		18.85	18.85	18.85	0	+0.04(+0.20%)
Dec 22, 2016	18.84	18.84	18.80	18.81	3,554	+0.03(+0.15%)
Dec 21, 2016	18.81	18.81	18.79	18.79	2,089	-0.04(-0.21%)
Dec 20, 2016	18.77	18.82	18.77	18.82	13,895	+0.05(+0.29%)
Dec 19, 2016	18.80	18.80	18.75	18.77	7,090	-0.08(-0.41%)
Dec 16, 2016	18.88	18.88	18.81	18.85	15,607	+0.04(+0.20%)
Dec 15, 2016	18.85	19.26	18.79	18.81	30,403	-0.03(-0.18%)
Dec 14, 2016	18.91	18.91	18.84	18.84	5,889	-0.05(-0.27%)
Dec 13, 2016	18.89	18.91	18.89	18.89	15,361	+0.02(+0.10%)
Dec 12, 2016	18.86	18.89	18.86	18.87	13,481	-0.04(-0.23%)
Dec 09, 2016	18.93	18.97	18.89	18.92	14,950	-0.05(-0.25%)
Dec 08, 2016	18.95	19.03	18.93	18.96	71,160	+0.00(+0.00%)
Dec 07, 2016	18.95	18.96	18.95	18.96	15,299	+0.04(+0.22%)
Dec 06, 2016	18.94	18.94	18.92	18.92	3,873	-0.01(-0.05%)
Dec 05, 2016	18.90	18.93	18.89	18.93	2,864	+0.05(+0.25%)
Dec 02, 2016	18.90	18.92	18.89	18.89	4,872	+0.03(+0.17%)
Dec 01, 2016	18.85	18.87	18.85	18.85	1,110	-0.05(-0.29%)
Nov 30, 2016	18.91	18.92	18.91	18.91	1,333	-0.02(-0.12%)
Nov 29, 2016	18.93	18.93	18.93	18.93	213,937	+0.03(+0.17%)
Nov 28, 2016	18.92	18.92	18.90	18.90	849	+0.00(+0.01%)
Nov 25, 2016	18.91	18.91	18.90	18.90	1,196	-0.01(-0.06%)
Nov 23, 2016		18.91	18.91	18.91	0	-0.04(-0.21%)
Nov 22, 2016	18.93	18.95	18.93	18.95	1,672	+0.05(+0.26%)
Nov 21, 2016	18.90	18.90	18.90	18.90	549	-0.04(-0.23%)
Nov 18, 2016	18.90	18.95	18.90	18.94	2,639	-0.06(-0.31%)
Nov 17, 2016	18.99	19.00	18.96	19.00	3,568	-0.02(-0.13%)
Nov 16, 2016	19.02	19.07	19.01	19.02	6,691	+0.04(+0.20%)
Nov 15, 2016	18.98	19.01	18.98	18.99	4,420	+0.04(+0.19%)
Nov 14, 2016	18.95	18.95	18.95	18.95	361	-0.14(-0.76%)
Nov 11, 2016	19.08	19.10	19.08	19.10	1,981	+0.02(+0.13%)
Nov 10, 2016	19.15	19.17	19.07	19.07	2,519	-0.19(-0.96%)
Nov 09, 2016	19.26	19.26	19.26	19.26	562	-0.15(-0.76%)
Nov 07, 2016				19.40	87	+0.00(+0.02%)
Nov 04, 2016	19.38	19.40	19.37	19.40	2,630	+0.03(+0.18%)
Nov 03, 2016	19.37	19.39	19.36	19.37	2,441	+0.00(+0.01%)
Nov 01, 2016		19.36	19.36	19.36	0	-0.02(-0.09%)
Oct 31, 2016	19.37	19.39	19.37	19.38	3,513	+0.03(+0.14%)
Oct 28, 2016	19.38	19.38	19.35	19.35	1,597	-0.04(-0.20%)
Oct 27, 2016	19.38	19.39	19.38	19.39	3,700	-0.05(-0.28%)
Oct 26, 2016	19.45	19.45	19.45	19.45	4,521	-0.00(-0.01%)
Oct 25, 2016	19.43	19.45	19.43	19.45	1,926	-0.02(-0.11%)
Oct 24, 2016	19.45	19.47	19.45	19.47	5,320	-0.02(-0.08%)
Oct 21, 2016	19.49	19.50	19.48	19.48	4,884	+0.02(+0.11%)
Oct 20, 2016	19.48	19.52	19.46	19.46	191,308	-0.01(-0.07%)
Oct 19, 2016	19.48	19.48	19.48	19.48	1,532	+0.02(+0.12%)
Oct 14, 2016	19.45	19.45	19.42	19.45	50	+0.05(+0.24%)
Oct 12, 2016	19.41	19.41	19.41	19.41	2,966	-0.05(-0.24%)
Oct 06, 2016	19.45	19.45	19.45	19.45	644	-0.00(-0.00%)
Oct 05, 2016	19.45	19.45	19.45	19.45	3,224	-0.03(-0.16%)
Oct 04, 2016	19.52	19.52	19.48	19.48	3,869	-0.05(-0.28%)
Oct 03, 2016	19.55	19.55	19.54	19.54	20,243	-0.01(-0.04%)
Sep 30, 2016	19.55	19.56	19.55	19.55	687	-0.02(-0.12%)
Sep 29, 2016	19.55	19.57	19.55	19.57	257	-0.01(-0.04%)
Sep 28, 2016	19.58	19.58	19.58	19.58	2,440	+0.02(+0.12%)
Sep 27, 2016	19.57	19.58	19.53	19.55	5,030	+0.01(+0.04%)
Sep 26, 2016	19.53	19.55	19.52	19.55	1,162	+0.02(+0.08%)
Sep 23, 2016	19.48	19.53	19.48	19.53	644	+0.02(+0.12%)
Sep 22, 2016	19.48	19.52	19.48	19.51	1,203	+0.09(+0.48%)
Sep 21, 2016	19.41	19.41	19.41	19.41	255,679	-0.02(-0.08%)
Sep 20, 2016	19.44	19.44	19.43	19.43	258,465	+0.02(+0.12%)
Sep 19, 2016	19.41	19.41	19.41	19.41	516,415	+0.00(+0.00%)
Sep 16, 2016	19.45	19.45	19.41	19.41	517,065	-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.