Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.04	20.07	20.03	20.06	12,023	+0.02(+0.08%)
Apr 27, 2017	20.03	20.05	20.03	20.05	3,586	+0.05(+0.24%)
Apr 26, 2017	20.01	20.03	20.00	20.00	3,193	-0.02(-0.12%)
Apr 25, 2017	20.01	20.02	20.01	20.02	738	-0.08(-0.41%)
Apr 24, 2017	20.01	20.10	20.01	20.10	930	+0.02(+0.08%)
Apr 21, 2017	20.11	20.11	20.09	20.09	1,058	-0.01(-0.03%)
Apr 20, 2017	20.12	20.12	20.08	20.09	4,232	-0.05(-0.25%)
Apr 19, 2017	20.14	20.14	20.12	20.14	2,234	+0.01(+0.04%)
Apr 18, 2017	20.11	20.14	20.11	20.14	1,836	+0.04(+0.20%)
Apr 17, 2017	20.10	20.11	20.09	20.10	6,114	+0.03(+0.15%)
Apr 13, 2017	20.03	20.07	20.03	20.06	4,901	+0.03(+0.17%)
Apr 12, 2017	20.01	20.05	20.01	20.03	4,374	+0.04(+0.21%)
Apr 11, 2017	19.98	20.00	19.95	19.99	6,086	+0.02(+0.12%)
Apr 10, 2017	19.96	19.97	19.94	19.96	10,773	+0.01(+0.04%)
Apr 07, 2017	19.96	19.98	19.95	19.96	1,311	+0.04(+0.20%)
Apr 06, 2017	19.96	19.96	19.92	19.92	3,225	-0.02(-0.08%)
Apr 05, 2017	19.96	19.96	19.90	19.93	4,504	-0.03(-0.16%)
Apr 04, 2017	19.92	19.97	19.92	19.96	2,879	+0.05(+0.23%)
Apr 03, 2017	19.95	19.96	19.92	19.92	1,828	+0.03(+0.15%)
Mar 31, 2017	19.88	19.89	19.85	19.89	5,742	+0.01(+0.07%)
Mar 30, 2017	19.90	19.90	19.84	19.87	4,879	+0.00(+0.00%)
Mar 29, 2017	19.89	19.89	19.87	19.87	2,603	+0.01(+0.04%)
Mar 28, 2017	19.89	19.90	19.87	19.87	6,838	-0.03(-0.13%)
Mar 24, 2017				19.89	165	+0.03(+0.13%)
Mar 23, 2017	19.91	19.91	19.82	19.87	4,677	-0.02(-0.12%)
Mar 22, 2017	19.87	19.89	19.86	19.89	4,278	+0.04(+0.21%)
Mar 21, 2017	19.76	19.87	19.76	19.85	6,703	+0.04(+0.19%)
Mar 20, 2017	19.82	19.82	19.81	19.81	4,202	+0.06(+0.29%)
Mar 17, 2017	19.72	19.80	19.72	19.75	8,479	+0.04(+0.22%)
Mar 16, 2017	19.72	19.72	19.70	19.71	14,580	-0.02(-0.11%)
Mar 15, 2017	19.67	19.73	19.65	19.73	4,235	+0.10(+0.50%)
Mar 14, 2017	19.64	19.66	19.63	19.63	6,105	+0.03(+0.16%)
Mar 13, 2017	19.62	19.65	19.59	19.60	121,698	-0.08(-0.42%)
Mar 10, 2017	19.65	19.69	19.61	19.69	197,111	-0.02(-0.08%)
Mar 09, 2017	19.69	19.72	19.66	19.70	20,448	-0.06(-0.29%)
Mar 08, 2017	19.75	19.77	19.73	19.76	59,357	-0.03(-0.17%)
Mar 07, 2017	19.80	19.81	19.79	19.79	4,010	-0.02(-0.12%)
Mar 06, 2017	19.82	19.82	19.77	19.82	14,867	-0.01(-0.04%)
Mar 03, 2017	19.82	19.82	19.82	19.82	2,486	+0.00(+0.00%)
Mar 02, 2017	19.84	19.86	19.78	19.82	22,341	-0.07(-0.33%)
Mar 01, 2017	19.89	19.94	19.85	19.89	18,719	-0.07(-0.37%)
Feb 28, 2017	19.96	19.98	19.93	19.96	19,919	+0.00(+0.00%)
Feb 27, 2017	19.98	19.99	19.93	19.96	7,626	+0.01(+0.03%)
Feb 24, 2017	19.91	19.96	19.91	19.96	5,426	+0.04(+0.21%)
Feb 23, 2017	19.90	19.96	19.86	19.91	19,476	+0.02(+0.08%)
Feb 22, 2017	19.87	19.93	19.84	19.90	20,558	+0.05(+0.24%)
Feb 21, 2017	19.82	19.88	19.82	19.85	18,031	+0.01(+0.05%)
Feb 17, 2017		19.84	19.84	19.84	0	+0.01(+0.06%)
Feb 16, 2017	19.80	19.82	19.78	19.83	4,974	+0.02(+0.10%)
Feb 15, 2017	19.79	19.82	19.78	19.81	11,042	+0.01(+0.04%)
Feb 14, 2017	19.78	19.80	19.77	19.80	24,545	-0.01(-0.06%)
Feb 13, 2017	19.82	19.84	19.78	19.81	11,678	-0.04(-0.19%)
Feb 10, 2017	19.85	19.86	19.82	19.85	13,558	-0.03(-0.16%)
Feb 09, 2017	19.90	19.90	19.85	19.88	4,866	-0.04(-0.21%)
Feb 08, 2017	19.90	20.04	19.89	19.92	80,572	+0.06(+0.29%)
Feb 07, 2017	19.83	19.87	19.83	19.86	3,052	+0.04(+0.20%)
Feb 06, 2017	19.81	19.82	19.81	19.82	4,224	+0.03(+0.16%)
Feb 03, 2017	19.79	19.82	19.78	19.79	26,571	+0.03(+0.17%)
Feb 02, 2017	19.76	19.76	19.76	19.76	2,960	-0.02(-0.09%)
Feb 01, 2017	19.76	19.80	19.73	19.77	21,629	+0.00(+0.02%)
Jan 31, 2017	19.76	20.19	19.74	19.77	9,052	+0.00(+0.02%)
Jan 30, 2017	19.77	19.77	19.77	19.77	2,467	+0.02(+0.11%)
Jan 27, 2017	19.74	19.75	19.74	19.74	2,946	-0.01(-0.03%)
Jan 26, 2017	19.72	19.75	19.70	19.75	7,177	+0.00(+0.00%)
Jan 25, 2017	19.83	19.83	19.72	19.75	187,186	-0.06(-0.32%)
Jan 24, 2017	19.82	19.82	19.76	19.81	5,123	-0.01(-0.05%)
Jan 23, 2017	19.83	19.84	19.82	19.82	5,689	+0.09(+0.44%)
Jan 20, 2017	19.72	19.81	19.69	19.74	37,288	-0.09(-0.45%)
Jan 19, 2017	19.83	19.83	19.83	19.83	265	-0.02(-0.11%)
Jan 18, 2017	19.86	19.86	19.83	19.85	3,494	+0.00(+0.00%)
Jan 17, 2017	19.83	19.85	19.81	19.85	7,933	+0.03(+0.13%)
Jan 13, 2017		19.82	19.82	19.82	0	-0.03(-0.13%)
Jan 12, 2017	19.80	19.85	19.80	19.85	10,451	+0.05(+0.23%)
Jan 10, 2017				19.80	15	-0.03(-0.15%)
Jan 09, 2017	19.82	19.83	19.82	19.83	2,218	+0.00(+0.00%)
Jan 06, 2017	19.83	19.83	19.83	19.83	1,835	+0.03(+0.16%)
Jan 05, 2017	19.79	19.88	19.79	19.80	4,386	+0.03(+0.13%)
Jan 04, 2017	19.74	19.78	19.72	19.77	1,615	+0.05(+0.24%)
Jan 03, 2017	19.71	19.76	19.71	19.73	12,372	-0.01(-0.07%)
Dec 30, 2016		19.74	19.74	19.74	0	+0.15(+0.76%)
Dec 28, 2016				19.59	68	-0.04(-0.18%)
Dec 27, 2016	19.60	19.63	19.60	19.63	2,891	+0.02(+0.09%)
Dec 23, 2016		19.61	19.61	19.61	0	+0.04(+0.20%)
Dec 22, 2016	19.60	19.60	19.56	19.57	3,416	+0.03(+0.15%)
Dec 21, 2016	19.56	19.56	19.54	19.54	2,008	-0.04(-0.21%)
Dec 20, 2016	19.52	19.58	19.52	19.58	13,359	+0.06(+0.29%)
Dec 19, 2016	19.55	19.55	19.51	19.52	6,816	-0.08(-0.41%)
Dec 16, 2016	19.64	19.64	19.56	19.60	15,005	+0.04(+0.20%)
Dec 15, 2016	19.60	20.03	19.55	19.56	29,230	-0.03(-0.18%)
Dec 14, 2016	19.67	19.67	19.60	19.60	5,662	-0.05(-0.27%)
Dec 13, 2016	19.64	19.67	19.64	19.65	14,768	+0.02(+0.10%)
Dec 12, 2016	19.61	19.65	19.61	19.63	12,961	-0.04(-0.23%)
Dec 09, 2016	19.68	19.73	19.64	19.68	14,373	-0.05(-0.25%)
Dec 08, 2016	19.71	19.80	19.68	19.73	68,415	+0.00(+0.00%)
Dec 07, 2016	19.71	19.73	19.71	19.73	14,709	+0.04(+0.22%)
Dec 06, 2016	19.70	19.70	19.68	19.68	3,724	-0.01(-0.05%)
Dec 05, 2016	19.66	19.69	19.65	19.69	2,754	+0.05(+0.25%)
Dec 02, 2016	19.66	19.68	19.64	19.64	4,684	+0.03(+0.17%)
Dec 01, 2016	19.61	19.63	19.61	19.61	1,067	-0.06(-0.29%)
Nov 30, 2016	19.67	19.67	19.67	19.67	1,281	-0.02(-0.12%)
Nov 29, 2016	19.69	19.69	19.69	19.69	205,685	+0.03(+0.17%)
Nov 28, 2016	19.68	19.68	19.66	19.66	816	+0.00(+0.01%)
Nov 25, 2016	19.67	19.67	19.65	19.65	1,150	-0.01(-0.06%)
Nov 23, 2016		19.67	19.67	19.67	0	-0.04(-0.21%)
Nov 22, 2016	19.69	19.71	19.69	19.71	1,608	+0.05(+0.26%)
Nov 21, 2016	19.66	19.66	19.66	19.66	528	-0.05(-0.23%)
Nov 18, 2016	19.66	19.71	19.66	19.70	2,537	-0.06(-0.31%)
Nov 17, 2016	19.75	19.76	19.72	19.76	3,430	-0.02(-0.12%)
Nov 16, 2016	19.78	19.84	19.77	19.79	6,433	+0.04(+0.20%)
Nov 15, 2016	19.74	19.78	19.74	19.75	4,249	+0.04(+0.19%)
Nov 14, 2016	19.71	19.71	19.71	19.71	347	-0.15(-0.76%)
Nov 11, 2016	19.85	19.86	19.85	19.86	1,905	+0.03(+0.13%)
Nov 10, 2016	19.92	19.94	19.84	19.84	2,422	-0.19(-0.96%)
Nov 09, 2016	20.03	20.03	20.03	20.03	540	-0.15(-0.76%)
Nov 07, 2016				20.18	84	+0.00(+0.02%)
Nov 04, 2016	20.16	20.18	20.15	20.18	2,528	+0.04(+0.18%)
Nov 03, 2016	20.15	20.16	20.13	20.14	2,346	+0.00(+0.01%)
Nov 01, 2016		20.14	20.14	20.14	0	-0.02(-0.09%)
Oct 31, 2016	20.15	20.17	20.15	20.16	3,377	+0.03(+0.14%)
Oct 28, 2016	20.16	20.16	20.13	20.13	1,536	-0.04(-0.20%)
Oct 27, 2016	20.15	20.17	20.15	20.17	3,557	-0.06(-0.28%)
Oct 26, 2016	20.23	20.23	20.23	20.23	4,347	-0.00(-0.01%)
Oct 25, 2016	20.21	20.23	20.21	20.23	1,852	-0.02(-0.11%)
Oct 24, 2016	20.23	20.25	20.23	20.25	5,115	-0.02(-0.08%)
Oct 21, 2016	20.27	20.28	20.26	20.27	4,695	+0.02(+0.11%)
Oct 20, 2016	20.27	20.31	20.24	20.24	183,929	-0.01(-0.07%)
Oct 19, 2016	20.27	20.27	20.26	20.26	1,473	+0.02(+0.12%)
Oct 14, 2016	20.23	20.23	20.20	20.23	48	+0.05(+0.24%)
Oct 12, 2016	20.19	20.19	20.19	20.19	2,852	-0.05(-0.24%)
Oct 06, 2016	20.23	20.23	20.23	20.23	620	-0.00(-0.00%)
Oct 05, 2016	20.23	20.23	20.23	20.23	3,100	-0.03(-0.16%)
Oct 04, 2016	20.31	20.31	20.27	20.27	3,720	-0.06(-0.28%)
Oct 03, 2016	20.34	20.34	20.32	20.32	19,463	-0.01(-0.04%)
Sep 30, 2016	20.34	20.35	20.33	20.33	660	-0.02(-0.12%)
Sep 29, 2016	20.34	20.35	20.34	20.35	248	-0.01(-0.04%)
Sep 28, 2016	20.36	20.37	20.36	20.36	2,346	+0.02(+0.12%)
Sep 27, 2016	20.35	20.36	20.31	20.34	4,836	+0.01(+0.04%)
Sep 26, 2016	20.31	20.33	20.30	20.33	1,117	+0.02(+0.08%)
Sep 23, 2016	20.27	20.31	20.27	20.31	620	+0.02(+0.12%)
Sep 22, 2016	20.26	20.31	20.26	20.29	1,156	+0.10(+0.48%)
Sep 21, 2016	20.19	20.19	20.19	20.19	245,817	-0.02(-0.08%)
Sep 20, 2016	20.22	20.22	20.21	20.21	248,496	+0.02(+0.12%)
Sep 19, 2016	20.19	20.19	20.19	20.19	496,496	+0.00(+0.00%)
Sep 16, 2016	20.23	20.23	20.19	20.19	497,121	-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.