Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.44	19.66	19.37	19.41	10,705	-0.04(-0.20%)
Jan 30, 2018	19.57	19.67	19.38	19.45	41,033	-0.09(-0.47%)
Jan 29, 2018	19.70	19.70	19.48	19.54	37,241	-0.09(-0.47%)
Jan 26, 2018	19.78	19.86	19.57	19.63	33,051	-0.15(-0.76%)
Jan 25, 2018	19.80	19.81	19.71	19.78	20,171	-0.03(-0.17%)
Jan 24, 2018	19.75	19.94	19.74	19.82	16,872	+0.01(+0.03%)
Jan 23, 2018	19.76	19.83	19.73	19.81	8,001	+0.06(+0.30%)
Jan 22, 2018	19.84	19.86	19.73	19.75	18,990	+0.03(+0.13%)
Jan 19, 2018	19.73	19.96	19.73	19.73	17,767	-0.01(-0.03%)
Jan 18, 2018	20.06	20.06	19.71	19.73	34,704	-0.37(-1.86%)
Jan 17, 2018	19.88	20.13	19.88	20.11	14,481	+0.08(+0.39%)
Jan 16, 2018	19.99	20.09	19.97	20.03	28,493	+0.04(+0.20%)
Jan 12, 2018		19.99	19.99	19.99	0	+0.19(+0.96%)
Jan 11, 2018	19.90	19.92	19.77	19.80	29,167	-0.07(-0.36%)
Jan 10, 2018	19.88	19.90	19.83	19.87	10,085	-0.03(-0.16%)
Jan 09, 2018	19.84	19.90	19.84	19.90	17,410	+0.01(+0.05%)
Jan 08, 2018	19.90	19.90	19.79	19.89	11,063	+0.02(+0.08%)
Jan 05, 2018	19.81	19.90	19.71	19.88	10,536	+0.01(+0.07%)
Jan 04, 2018	19.71	19.88	19.71	19.86	13,205	+0.11(+0.57%)
Jan 03, 2018	19.90	19.90	19.71	19.75	17,029	-0.01(-0.07%)
Jan 02, 2018	19.69	19.79	19.68	19.76	32,192	-0.03(-0.13%)
Dec 29, 2017		19.79	19.79	19.79	0	+0.12(+0.60%)
Dec 28, 2017	19.78	19.82	19.57	19.67	13,319	-0.12(-0.63%)
Dec 27, 2017	19.90	19.90	19.52	19.80	35,149	-0.03(-0.16%)
Dec 26, 2017	19.79	19.89	19.79	19.83	3,268	+0.03(+0.16%)
Dec 22, 2017	19.78	19.90	19.78	19.80	5,202	-0.11(-0.53%)
Dec 21, 2017	19.85	19.90	19.78	19.90	13,432	+0.07(+0.33%)
Dec 20, 2017	19.83	19.87	19.73	19.84	25,827	+0.07(+0.33%)
Dec 19, 2017	19.90	19.90	19.71	19.77	17,994	-0.10(-0.50%)
Dec 18, 2017	19.94	19.94	19.71	19.87	30,262	+0.00(+0.00%)
Dec 15, 2017	19.86	20.20	19.86	19.87	18,249	-0.20(-1.01%)
Dec 14, 2017	19.99	20.11	19.96	20.07	30,341	+0.14(+0.69%)
Dec 13, 2017	19.89	19.94	19.75	19.94	22,469	+0.01(+0.05%)
Dec 12, 2017	19.96	19.96	19.91	19.93	9,622	-0.04(-0.18%)
Dec 11, 2017	19.88	20.02	19.84	19.96	11,603	-0.05(-0.26%)
Dec 08, 2017	19.90	20.01	19.90	20.01	13,771	+0.03(+0.13%)
Dec 07, 2017	19.71	19.99	19.71	19.99	14,404	+0.28(+1.41%)
Dec 06, 2017	19.64	19.73	19.64	19.71	18,919	+0.06(+0.33%)
Dec 05, 2017	19.58	19.64	19.54	19.64	12,837	+0.03(+0.17%)
Dec 04, 2017	19.45	19.61	19.45	19.61	36,322	+0.10(+0.50%)
Dec 01, 2017	19.51	19.52	19.40	19.52	5,925	+0.06(+0.33%)
Nov 30, 2017	19.39	19.52	19.35	19.45	8,864	+0.04(+0.22%)
Nov 29, 2017	19.54	19.55	19.32	19.41	23,229	-0.02(-0.11%)
Nov 28, 2017	19.40	19.51	19.40	19.43	10,129	-0.05(-0.27%)
Nov 27, 2017	19.48	19.48	19.37	19.48	20,180	+0.10(+0.50%)
Nov 24, 2017	19.34	19.39	19.32	19.39	2,064	+0.10(+0.50%)
Nov 22, 2017	19.30	19.46	19.28	19.29	14,139	+0.00(+0.00%)
Nov 21, 2017	19.29	19.43	19.28	19.29	27,718	-0.09(-0.47%)
Nov 20, 2017	19.22	19.46	19.22	19.38	23,390	+0.16(+0.81%)
Nov 17, 2017	19.33	19.37	19.15	19.22	42,145	-0.09(-0.47%)
Nov 16, 2017	19.13	19.35	19.10	19.32	8,402	+0.21(+1.08%)
Nov 15, 2017	19.17	19.21	19.01	19.11	16,008	-0.01(-0.03%)
Nov 14, 2017	19.07	19.21	19.06	19.11	23,046	-0.07(-0.37%)
Nov 13, 2017	19.06	19.19	18.89	19.19	19,530	+0.19(+0.99%)
Nov 10, 2017	19.24	19.24	18.96	19.00	85,894	-0.23(-1.21%)
Nov 09, 2017	19.35	19.36	19.17	19.23	22,890	-0.14(-0.70%)
Nov 08, 2017	19.32	19.38	19.29	19.37	7,961	+0.05(+0.27%)
Nov 07, 2017	19.36	19.36	19.28	19.32	5,442	+0.01(+0.07%)
Nov 06, 2017	19.35	19.39	19.26	19.30	17,879	-0.06(-0.30%)
Nov 03, 2017	19.29	19.36	19.26	19.36	13,062	+0.08(+0.40%)
Nov 02, 2017	19.33	19.33	19.22	19.28	8,390	-0.08(-0.40%)

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.