Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.44	19.44	19.42	19.44	1,335	+0.01(+0.04%)
Jul 28, 2017	19.42	19.43	19.37	19.43	17,377	+0.04(+0.21%)
Jul 27, 2017	19.38	19.42	19.38	19.39	13,607	-0.03(-0.17%)
Jul 26, 2017	19.39	19.45	19.39	19.42	26,845	+0.01(+0.04%)
Jul 25, 2017	19.38	19.43	19.38	19.42	4,283	-0.04(-0.19%)
Jul 24, 2017	19.49	19.49	19.44	19.45	4,292	-0.00(-0.01%)
Jul 21, 2017	19.45	19.46	19.41	19.45	4,125	+0.03(+0.16%)
Jul 20, 2017	19.43	19.44	19.42	19.42	1,186	+0.01(+0.04%)
Jul 19, 2017	19.39	19.45	19.39	19.42	25,192	-0.00(-0.02%)
Jul 18, 2017	19.39	19.42	19.39	19.42	10,294	+0.01(+0.06%)
Jul 17, 2017	19.38	19.41	19.35	19.41	5,139	+0.06(+0.28%)
Jul 14, 2017	19.34	19.35	19.34	19.35	394	+0.01(+0.04%)
Jul 13, 2017	19.27	19.34	19.27	19.34	17,513	+0.03(+0.17%)
Jul 12, 2017	19.32	19.33	19.31	19.31	2,297	+0.07(+0.36%)
Jul 11, 2017	19.24	19.27	19.23	19.24	9,641	-0.05(-0.24%)
Jul 10, 2017	19.24	19.29	19.24	19.29	4,370	+0.02(+0.08%)
Jul 07, 2017	19.27	19.27	19.27	19.27	2,492	+0.00(+0.01%)
Jul 06, 2017	19.26	19.28	19.26	19.27	2,238	+0.01(+0.04%)
Jul 05, 2017	19.31	19.31	19.23	19.26	9,179	-0.06(-0.30%)
Jul 03, 2017	19.36	19.36	19.29	19.32	2,844	-0.04(-0.19%)
Jun 30, 2017	19.36	19.37	19.30	19.36	59,044	+0.01(+0.06%)
Jun 29, 2017	19.37	19.37	19.31	19.34	9,992	-0.04(-0.23%)
Jun 28, 2017	19.37	19.41	19.37	19.39	13,864	-0.04(-0.20%)
Jun 27, 2017	19.43	19.44	19.43	19.43	38,727	-0.01(-0.04%)
Jun 26, 2017	19.48	19.48	19.40	19.44	10,573	-0.01(-0.04%)
Jun 23, 2017	19.44	19.44	19.43	19.44	4,116	+0.02(+0.08%)
Jun 22, 2017	19.42	19.43	19.41	19.43	3,043	+0.02(+0.12%)
Jun 21, 2017	19.40	19.42	19.40	19.40	4,385	+0.00(+0.00%)
Jun 20, 2017	19.39	19.40	19.39	19.40	4,016	-0.00(-0.02%)
Jun 19, 2017	19.40	19.48	19.39	19.41	50,244	+0.03(+0.17%)
Jun 16, 2017	19.39	19.42	19.37	19.38	13,414	-0.03(-0.15%)
Jun 15, 2017	19.38	19.40	19.38	19.40	519	+0.03(+0.16%)
Jun 14, 2017	19.40	19.40	19.37	19.37	14,386	+0.04(+0.20%)
Jun 13, 2017	19.28	19.35	19.28	19.33	20,915	-0.02(-0.08%)
Jun 09, 2017				19.35	5	+0.00(+0.00%)
Jun 08, 2017	19.37	19.37	19.30	19.35	6,914	-0.03(-0.16%)
Jun 07, 2017	19.38	19.38	19.38	19.38	1,886	+0.01(+0.03%)
Jun 06, 2017	19.37	19.38	19.37	19.38	8,415	+0.00(+0.01%)
Jun 05, 2017	19.37	19.37	19.37	19.37	7,863	+0.01(+0.04%)
Jun 02, 2017	19.35	19.40	19.34	19.37	16,711	+0.04(+0.20%)
Jun 01, 2017	19.32	19.33	19.32	19.33	9,310	+0.01(+0.04%)
May 31, 2017	19.30	19.32	19.29	19.32	5,064	+0.04(+0.18%)
May 30, 2017	19.31	19.31	19.27	19.28	9,730	+0.00(+0.02%)
May 26, 2017	19.28	19.29	19.27	19.28	6,035	+0.03(+0.15%)
May 25, 2017	19.25	19.27	19.24	19.25	2,839	+0.02(+0.10%)
May 24, 2017	19.25	19.25	19.23	19.23	921	-0.02(-0.13%)
May 23, 2017	19.24	19.27	19.23	19.26	14,182	-0.02(-0.12%)
May 22, 2017	19.27	19.28	19.22	19.28	6,420	-0.01(-0.04%)
May 19, 2017	19.28	19.29	19.26	19.29	12,325	-0.01(-0.04%)
May 18, 2017	19.28	19.30	19.28	19.29	3,903	+0.04(+0.20%)
May 17, 2017	19.25	19.26	19.20	19.26	12,506	+0.06(+0.33%)
May 16, 2017	19.18	19.20	19.15	19.19	42,835	+0.07(+0.36%)
May 15, 2017	19.16	19.16	19.12	19.12	5,476	+0.03(+0.16%)
May 12, 2017	19.13	19.13	19.09	19.09	2,486	+0.00(+0.00%)
May 11, 2017	19.07	19.11	19.07	19.09	25,913	+0.01(+0.07%)
May 10, 2017	19.08	19.08	19.08	19.08	200	-0.02(-0.11%)
May 09, 2017	19.11	19.11	19.06	19.10	1,993	-0.02(-0.12%)
May 08, 2017	19.09	19.16	19.09	19.12	23,209	-0.02(-0.08%)
May 05, 2017	19.09	19.19	19.09	19.14	13,863	-0.01(-0.04%)
May 04, 2017	19.15	19.15	19.11	19.15	17,253	-0.02(-0.12%)
May 03, 2017	19.19	19.19	19.13	19.17	12,055	+0.01(+0.06%)
May 02, 2017	19.09	19.16	19.09	19.16	6,914	+0.03(+0.14%)
May 01, 2017	19.11	19.13	19.11	19.13	1,933	-0.02(-0.11%)
Apr 28, 2017	19.13	19.16	19.12	19.15	12,595	+0.02(+0.08%)
Apr 27, 2017	19.12	19.14	19.12	19.14	3,757	+0.05(+0.24%)
Apr 26, 2017	19.11	19.12	19.09	19.09	3,345	-0.02(-0.12%)
Apr 25, 2017	19.10	19.11	19.10	19.11	773	-0.08(-0.41%)
Apr 24, 2017	19.11	19.19	19.11	19.19	974	+0.01(+0.08%)
Apr 21, 2017	19.20	19.20	19.18	19.18	1,109	-0.00(-0.03%)
Apr 20, 2017	19.21	19.21	19.17	19.18	4,433	-0.05(-0.25%)
Apr 19, 2017	19.22	19.23	19.21	19.23	2,340	+0.01(+0.04%)
Apr 18, 2017	19.20	19.22	19.20	19.22	1,923	+0.04(+0.20%)
Apr 17, 2017	19.19	19.20	19.18	19.18	6,404	+0.03(+0.15%)
Apr 13, 2017	19.12	19.16	19.12	19.15	5,134	+0.03(+0.17%)
Apr 12, 2017	19.10	19.14	19.10	19.12	4,582	+0.04(+0.20%)
Apr 11, 2017	19.07	19.09	19.04	19.08	6,375	+0.02(+0.12%)
Apr 10, 2017	19.05	19.07	19.03	19.06	11,285	+0.01(+0.04%)
Apr 07, 2017	19.06	19.07	19.04	19.05	1,373	+0.04(+0.20%)
Apr 06, 2017	19.05	19.05	19.01	19.01	3,378	-0.02(-0.08%)
Apr 05, 2017	19.05	19.05	19.00	19.03	4,718	-0.03(-0.16%)
Apr 04, 2017	19.02	19.06	19.02	19.06	3,016	+0.04(+0.23%)
Apr 03, 2017	19.04	19.05	19.02	19.02	1,914	+0.03(+0.15%)
Mar 31, 2017	18.98	18.99	18.95	18.99	6,015	+0.01(+0.07%)
Mar 30, 2017	19.00	19.00	18.94	18.97	5,111	+0.00(+0.00%)
Mar 29, 2017	18.98	18.98	18.97	18.97	2,727	+0.01(+0.04%)
Mar 28, 2017	18.99	19.00	18.96	18.96	7,163	-0.03(-0.13%)
Mar 24, 2017				18.99	173	+0.03(+0.13%)
Mar 23, 2017	19.00	19.00	18.93	18.96	4,900	-0.02(-0.12%)
Mar 22, 2017	18.97	18.99	18.96	18.99	4,482	+0.04(+0.21%)
Mar 21, 2017	18.86	18.96	18.86	18.95	7,022	+0.04(+0.19%)
Mar 20, 2017	18.92	18.92	18.91	18.91	4,402	+0.06(+0.29%)
Mar 17, 2017	18.82	18.90	18.82	18.86	8,882	+0.04(+0.22%)
Mar 16, 2017	18.82	18.82	18.81	18.82	15,273	-0.02(-0.11%)
Mar 15, 2017	18.78	18.84	18.76	18.84	4,437	+0.09(+0.50%)
Mar 14, 2017	18.75	18.77	18.74	18.74	6,395	+0.03(+0.16%)
Mar 13, 2017	18.73	18.75	18.70	18.71	127,481	-0.08(-0.41%)
Mar 10, 2017	18.76	18.79	18.72	18.79	206,478	-0.02(-0.08%)
Mar 09, 2017	18.80	18.82	18.77	18.81	21,420	-0.05(-0.29%)
Mar 08, 2017	18.86	18.87	18.83	18.86	62,177	-0.03(-0.17%)
Mar 07, 2017	18.90	18.91	18.89	18.89	4,201	-0.02(-0.12%)
Mar 06, 2017	18.93	18.93	18.87	18.92	15,573	-0.01(-0.04%)
Mar 03, 2017	18.93	18.93	18.92	18.93	2,604	+0.00(+0.00%)
Mar 02, 2017	18.94	18.96	18.88	18.93	23,402	-0.06(-0.33%)
Mar 01, 2017	18.99	19.03	18.95	18.99	19,609	-0.07(-0.37%)
Feb 28, 2017	19.05	19.07	19.03	19.06	20,865	+0.00(+0.00%)
Feb 27, 2017	19.07	19.08	19.03	19.06	7,988	+0.01(+0.03%)
Feb 24, 2017	19.01	19.06	19.01	19.05	5,684	+0.04(+0.21%)
Feb 23, 2017	19.00	19.05	18.96	19.01	20,401	+0.02(+0.08%)
Feb 22, 2017	18.97	19.03	18.94	19.00	21,534	+0.04(+0.24%)
Feb 21, 2017	18.92	18.98	18.92	18.95	18,887	+0.01(+0.05%)
Feb 17, 2017		18.94	18.94	18.94	0	+0.01(+0.06%)
Feb 16, 2017	18.90	18.92	18.88	18.93	5,210	+0.02(+0.10%)
Feb 15, 2017	18.89	18.92	18.88	18.91	11,567	+0.01(+0.04%)
Feb 14, 2017	18.89	18.90	18.87	18.90	25,711	-0.01(-0.06%)
Feb 13, 2017	18.92	18.94	18.88	18.91	12,233	-0.04(-0.19%)
Feb 10, 2017	18.95	18.96	18.92	18.95	14,202	-0.03(-0.16%)
Feb 09, 2017	19.00	19.00	18.95	18.98	5,097	-0.04(-0.21%)
Feb 08, 2017	19.00	19.13	18.98	19.02	84,399	+0.06(+0.29%)
Feb 07, 2017	18.93	18.96	18.93	18.96	3,197	+0.04(+0.20%)
Feb 06, 2017	18.91	18.93	18.91	18.93	4,424	+0.03(+0.16%)
Feb 03, 2017	18.89	18.92	18.88	18.89	27,833	+0.03(+0.17%)
Feb 02, 2017	18.86	18.86	18.86	18.86	3,100	-0.02(-0.09%)
Feb 01, 2017	18.86	18.90	18.84	18.88	22,656	+0.00(+0.03%)
Jan 31, 2017	18.86	19.27	18.84	18.87	9,482	+0.00(+0.02%)
Jan 30, 2017	18.87	18.87	18.87	18.87	2,584	+0.02(+0.12%)
Jan 27, 2017	18.85	18.85	18.85	18.85	3,086	-0.01(-0.03%)
Jan 26, 2017	18.83	18.85	18.80	18.85	7,518	+0.00(+0.00%)
Jan 25, 2017	18.93	18.93	18.83	18.85	196,080	-0.06(-0.32%)
Jan 24, 2017	18.92	18.92	18.87	18.91	5,366	-0.01(-0.05%)
Jan 23, 2017	18.93	18.94	18.92	18.92	5,959	+0.08(+0.44%)
Jan 20, 2017	18.83	18.92	18.80	18.84	39,060	-0.09(-0.45%)
Jan 19, 2017	18.93	18.93	18.93	18.93	278	-0.02(-0.11%)
Jan 18, 2017	18.96	18.96	18.93	18.95	3,660	+0.00(+0.00%)
Jan 17, 2017	18.93	18.95	18.91	18.95	8,310	+0.02(+0.13%)
Jan 13, 2017		18.92	18.92	18.92	0	-0.02(-0.13%)
Jan 12, 2017	18.90	18.95	18.90	18.95	10,947	+0.04(+0.23%)
Jan 10, 2017				18.90	16	-0.03(-0.15%)
Jan 09, 2017	18.92	18.93	18.92	18.93	2,323	+0.00(+0.00%)
Jan 06, 2017	18.93	18.93	18.93	18.93	1,923	+0.03(+0.16%)
Jan 05, 2017	18.89	18.98	18.89	18.90	4,594	+0.02(+0.13%)
Jan 04, 2017	18.84	18.88	18.83	18.88	1,692	+0.04(+0.24%)
Jan 03, 2017	18.81	18.86	18.81	18.83	12,959	-0.01(-0.07%)
Dec 30, 2016		18.85	18.85	18.85	0	+0.14(+0.76%)
Dec 28, 2016				18.70	72	-0.03(-0.18%)
Dec 27, 2016	18.71	18.74	18.71	18.74	3,028	+0.02(+0.09%)
Dec 23, 2016		18.72	18.72	18.72	0	+0.04(+0.20%)
Dec 22, 2016	18.71	18.71	18.67	18.68	3,579	+0.03(+0.15%)
Dec 21, 2016	18.67	18.67	18.65	18.65	2,103	-0.04(-0.21%)
Dec 20, 2016	18.64	18.69	18.64	18.69	13,993	+0.05(+0.29%)
Dec 19, 2016	18.67	18.67	18.62	18.64	7,140	-0.08(-0.41%)
Dec 16, 2016	18.75	18.75	18.67	18.71	15,718	+0.04(+0.20%)
Dec 15, 2016	18.71	19.12	18.66	18.68	30,618	-0.03(-0.18%)
Dec 14, 2016	18.78	18.78	18.71	18.71	5,931	-0.05(-0.27%)
Dec 13, 2016	18.75	18.78	18.75	18.76	15,470	+0.02(+0.10%)
Dec 12, 2016	18.72	18.76	18.72	18.74	13,577	-0.04(-0.23%)
Dec 09, 2016	18.79	18.84	18.75	18.78	15,056	-0.05(-0.25%)
Dec 08, 2016	18.81	18.90	18.79	18.83	71,664	+0.00(+0.00%)
Dec 07, 2016	18.82	18.83	18.82	18.83	15,408	+0.04(+0.22%)
Dec 06, 2016	18.81	18.81	18.79	18.79	3,901	-0.01(-0.05%)
Dec 05, 2016	18.77	18.80	18.76	18.80	2,884	+0.05(+0.25%)
Dec 02, 2016	18.77	18.78	18.75	18.75	4,907	+0.03(+0.17%)
Dec 01, 2016	18.72	18.74	18.72	18.72	1,118	-0.05(-0.28%)
Nov 30, 2016	18.77	18.78	18.77	18.77	1,342	-0.02(-0.12%)
Nov 29, 2016	18.80	18.80	18.80	18.80	215,460	+0.03(+0.17%)
Nov 28, 2016	18.79	18.79	18.76	18.76	855	+0.00(+0.01%)
Nov 25, 2016	18.77	18.77	18.76	18.76	1,205	-0.01(-0.06%)
Nov 23, 2016		18.77	18.77	18.77	0	-0.04(-0.21%)
Nov 22, 2016	18.80	18.81	18.80	18.81	1,684	+0.05(+0.26%)
Nov 21, 2016	18.76	18.76	18.76	18.76	553	-0.04(-0.23%)
Nov 18, 2016	18.77	18.81	18.77	18.81	2,658	-0.06(-0.31%)
Nov 17, 2016	18.85	18.87	18.83	18.87	3,593	-0.02(-0.13%)
Nov 16, 2016	18.88	18.94	18.88	18.89	6,738	+0.04(+0.20%)
Nov 15, 2016	18.85	18.88	18.85	18.85	4,451	+0.04(+0.19%)
Nov 14, 2016	18.82	18.82	18.82	18.82	364	-0.14(-0.76%)
Nov 11, 2016	18.95	18.96	18.95	18.96	1,995	+0.02(+0.13%)
Nov 10, 2016	19.01	19.03	18.94	18.94	2,537	-0.18(-0.96%)
Nov 09, 2016	19.12	19.12	19.12	19.12	566	-0.15(-0.76%)
Nov 07, 2016				19.27	88	+0.00(+0.02%)
Nov 04, 2016	19.24	19.26	19.24	19.26	2,648	+0.03(+0.18%)
Nov 03, 2016	19.24	19.25	19.22	19.23	2,458	+0.00(+0.01%)
Nov 01, 2016		19.23	19.23	19.23	0	-0.02(-0.09%)
Oct 31, 2016	19.24	19.25	19.24	19.24	3,538	+0.03(+0.14%)
Oct 28, 2016	19.25	19.25	19.22	19.22	1,609	-0.04(-0.20%)
Oct 27, 2016	19.24	19.25	19.24	19.25	3,726	-0.05(-0.28%)
Oct 26, 2016	19.32	19.32	19.31	19.31	4,554	-0.00(-0.01%)
Oct 25, 2016	19.29	19.31	19.29	19.31	1,940	-0.02(-0.11%)
Oct 24, 2016	19.32	19.33	19.32	19.33	5,358	-0.02(-0.08%)
Oct 21, 2016	19.35	19.36	19.35	19.35	4,918	+0.02(+0.11%)
Oct 20, 2016	19.35	19.39	19.33	19.33	192,668	-0.01(-0.07%)
Oct 19, 2016	19.35	19.35	19.34	19.34	1,543	+0.02(+0.12%)
Oct 14, 2016	19.31	19.32	19.29	19.32	50	+0.05(+0.24%)
Oct 12, 2016	19.27	19.27	19.27	19.27	2,987	-0.05(-0.24%)
Oct 06, 2016	19.32	19.32	19.32	19.32	649	-0.00(-0.00%)
Oct 05, 2016	19.31	19.32	19.31	19.32	3,247	-0.03(-0.16%)
Oct 04, 2016	19.39	19.39	19.35	19.35	3,896	-0.05(-0.28%)
Oct 03, 2016	19.42	19.42	19.40	19.40	20,387	-0.01(-0.04%)
Sep 30, 2016	19.42	19.42	19.41	19.41	692	-0.02(-0.12%)
Sep 29, 2016	19.42	19.43	19.42	19.43	259	-0.01(-0.04%)
Sep 28, 2016	19.44	19.45	19.44	19.44	2,457	+0.02(+0.12%)
Sep 27, 2016	19.43	19.44	19.39	19.42	5,065	+0.01(+0.04%)
Sep 26, 2016	19.39	19.41	19.38	19.41	1,170	+0.02(+0.08%)
Sep 23, 2016	19.35	19.39	19.35	19.39	649	+0.02(+0.12%)
Sep 22, 2016	19.34	19.39	19.34	19.37	1,211	+0.09(+0.48%)
Sep 21, 2016	19.28	19.28	19.28	19.28	257,497	-0.02(-0.08%)
Sep 20, 2016	19.30	19.30	19.29	19.29	260,302	+0.02(+0.12%)
Sep 19, 2016	19.28	19.28	19.27	19.27	520,086	+0.00(+0.00%)
Sep 16, 2016	19.31	19.31	19.27	19.27	520,740	-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.