Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.06	19.48	19.05	19.08	9,381	+0.00(+0.03%)
Jan 30, 2017	19.07	19.07	19.07	19.07	2,556	+0.02(+0.11%)
Jan 27, 2017	19.05	19.06	19.05	19.05	3,054	-0.01(-0.03%)
Jan 26, 2017	19.03	19.06	19.00	19.06	7,438	+0.00(+0.00%)
Jan 25, 2017	19.13	19.13	19.03	19.06	194,002	-0.06(-0.32%)
Jan 24, 2017	19.13	19.13	19.07	19.12	5,310	-0.01(-0.05%)
Jan 23, 2017	19.13	19.14	19.13	19.13	5,896	+0.08(+0.44%)
Jan 20, 2017	19.03	19.12	19.00	19.04	38,646	-0.09(-0.45%)
Jan 19, 2017	19.13	19.13	19.13	19.13	275	-0.02(-0.11%)
Jan 18, 2017	19.16	19.16	19.13	19.15	3,621	+0.00(+0.00%)
Jan 17, 2017	19.13	19.15	19.11	19.15	8,222	+0.02(+0.13%)
Jan 13, 2017		19.12	19.12	19.12	0	-0.02(-0.13%)
Jan 12, 2017	19.11	19.15	19.11	19.15	10,831	+0.04(+0.23%)
Jan 10, 2017				19.10	16	-0.03(-0.15%)
Jan 09, 2017	19.12	19.13	19.12	19.13	2,299	+0.00(+0.00%)
Jan 06, 2017	19.13	19.13	19.13	19.13	1,902	+0.03(+0.16%)
Jan 05, 2017	19.09	19.18	19.09	19.10	4,546	+0.02(+0.13%)
Jan 04, 2017	19.04	19.09	19.03	19.08	1,674	+0.05(+0.24%)
Jan 03, 2017	19.02	19.06	19.02	19.03	12,822	-0.01(-0.07%)
Dec 30, 2016		19.05	19.05	19.05	0	+0.14(+0.76%)
Dec 28, 2016				18.90	71	-0.03(-0.18%)
Dec 27, 2016	18.91	18.94	18.91	18.94	2,996	+0.02(+0.09%)
Dec 23, 2016		18.92	18.92	18.92	0	+0.04(+0.20%)
Dec 22, 2016	18.91	18.91	18.87	18.88	3,541	+0.03(+0.15%)
Dec 21, 2016	18.87	18.87	18.85	18.85	2,081	-0.04(-0.21%)
Dec 20, 2016	18.84	18.89	18.84	18.89	13,845	+0.05(+0.29%)
Dec 19, 2016	18.87	18.87	18.82	18.84	7,064	-0.08(-0.41%)
Dec 16, 2016	18.95	18.95	18.87	18.92	15,552	+0.04(+0.20%)
Dec 15, 2016	18.92	19.33	18.86	18.88	30,294	-0.03(-0.18%)
Dec 14, 2016	18.98	18.98	18.91	18.91	5,868	-0.05(-0.27%)
Dec 13, 2016	18.95	18.98	18.95	18.96	15,306	+0.02(+0.10%)
Dec 12, 2016	18.92	18.96	18.92	18.94	13,433	-0.04(-0.23%)
Dec 09, 2016	18.99	19.04	18.95	18.99	14,897	-0.05(-0.25%)
Dec 08, 2016	19.01	19.10	18.99	19.03	70,906	+0.00(+0.00%)
Dec 07, 2016	19.02	19.03	19.02	19.03	15,245	+0.04(+0.22%)
Dec 06, 2016	19.01	19.01	18.99	18.99	3,859	-0.01(-0.05%)
Dec 05, 2016	18.97	19.00	18.96	19.00	2,854	+0.05(+0.25%)
Dec 02, 2016	18.97	18.99	18.95	18.95	4,855	+0.03(+0.17%)
Dec 01, 2016	18.92	18.94	18.92	18.92	1,106	-0.05(-0.29%)
Nov 30, 2016	18.98	18.98	18.98	18.98	1,328	-0.02(-0.12%)
Nov 29, 2016	19.00	19.00	19.00	19.00	213,175	+0.03(+0.17%)
Nov 28, 2016	18.99	18.99	18.97	18.97	846	+0.00(+0.01%)
Nov 25, 2016	18.98	18.98	18.96	18.96	1,192	-0.01(-0.06%)
Nov 23, 2016		18.98	18.98	18.98	0	-0.04(-0.21%)
Nov 22, 2016	19.00	19.01	19.00	19.01	1,666	+0.05(+0.26%)
Nov 21, 2016	18.96	18.96	18.96	18.96	547	-0.04(-0.23%)
Nov 18, 2016	18.97	19.01	18.97	19.01	2,629	-0.06(-0.31%)
Nov 17, 2016	19.05	19.07	19.03	19.07	3,555	-0.02(-0.13%)
Nov 16, 2016	19.08	19.14	19.08	19.09	6,667	+0.04(+0.20%)
Nov 15, 2016	19.05	19.08	19.05	19.05	4,404	+0.04(+0.19%)
Nov 14, 2016	19.02	19.02	19.02	19.02	360	-0.15(-0.76%)
Nov 11, 2016	19.15	19.16	19.15	19.16	1,974	+0.02(+0.13%)
Nov 10, 2016	19.22	19.24	19.14	19.14	2,510	-0.19(-0.96%)
Nov 09, 2016	19.33	19.33	19.33	19.33	560	-0.15(-0.76%)
Nov 07, 2016				19.47	87	+0.00(+0.02%)
Nov 04, 2016	19.45	19.47	19.44	19.47	2,620	+0.03(+0.18%)
Nov 03, 2016	19.44	19.46	19.43	19.44	2,432	+0.00(+0.01%)
Nov 01, 2016		19.43	19.43	19.43	0	-0.02(-0.08%)
Oct 31, 2016	19.44	19.46	19.44	19.45	3,500	+0.03(+0.14%)
Oct 28, 2016	19.45	19.45	19.42	19.42	1,592	-0.04(-0.20%)
Oct 27, 2016	19.45	19.46	19.45	19.46	3,687	-0.05(-0.28%)
Oct 26, 2016	19.52	19.52	19.52	19.52	4,505	-0.00(-0.01%)
Oct 25, 2016	19.50	19.52	19.50	19.52	1,920	-0.02(-0.11%)
Oct 24, 2016	19.52	19.54	19.52	19.54	5,301	-0.02(-0.08%)
Oct 21, 2016	19.56	19.57	19.55	19.55	4,866	+0.02(+0.11%)
Oct 20, 2016	19.55	19.59	19.53	19.53	190,626	-0.01(-0.07%)
Oct 19, 2016	19.55	19.55	19.55	19.55	1,526	+0.02(+0.12%)
Oct 14, 2016	19.52	19.52	19.49	19.52	50	+0.05(+0.24%)
Oct 12, 2016	19.48	19.48	19.48	19.48	2,955	-0.05(-0.24%)
Oct 06, 2016	19.52	19.52	19.52	19.52	642	-0.00(-0.00%)
Oct 05, 2016	19.52	19.52	19.52	19.52	3,212	-0.03(-0.16%)
Oct 04, 2016	19.59	19.59	19.55	19.55	3,855	-0.05(-0.28%)
Oct 03, 2016	19.62	19.62	19.61	19.61	20,171	-0.01(-0.04%)
Sep 30, 2016	19.62	19.63	19.62	19.62	684	-0.02(-0.12%)
Sep 29, 2016	19.62	19.64	19.62	19.64	257	-0.01(-0.04%)
Sep 28, 2016	19.65	19.65	19.65	19.65	2,431	+0.02(+0.12%)
Sep 27, 2016	19.64	19.65	19.60	19.62	5,012	+0.01(+0.04%)
Sep 26, 2016	19.60	19.62	19.59	19.62	1,157	+0.02(+0.08%)
Sep 23, 2016	19.55	19.60	19.55	19.60	642	+0.02(+0.12%)
Sep 22, 2016	19.55	19.59	19.55	19.58	1,199	+0.09(+0.48%)
Sep 21, 2016	19.48	19.48	19.48	19.48	254,768	-0.02(-0.08%)
Sep 20, 2016	19.51	19.51	19.50	19.50	257,544	+0.02(+0.12%)
Sep 19, 2016	19.48	19.48	19.48	19.48	514,575	+0.00(+0.00%)
Sep 16, 2016	19.52	19.52	19.48	19.48	515,223	-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.