Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	18.56	18.56	18.56	18.56	877	-0.05(-0.29%)
Oct 30, 2017	18.61	18.61	18.61	18.61	325	-0.36(-1.92%)
Oct 17, 2017		18.98	18.98	18.98	0	-0.17(-0.90%)
Oct 13, 2017		19.15	19.15	19.15	5	+0.07(+0.38%)
Oct 12, 2017	19.08	19.08	19.08	19.08	438	-0.11(-0.57%)
Oct 10, 2017		19.19	19.19	19.19	0	+0.04(+0.19%)
Oct 09, 2017	19.15	19.15	19.15	19.15	986	-0.07(-0.37%)
Oct 06, 2017	19.23	19.23	19.23	19.23	445	-0.03(-0.14%)
Oct 03, 2017		19.25	19.25	19.25	0	+0.11(+0.57%)
Sep 29, 2017		19.14	19.14	19.14	0	+0.00(+0.00%)
Sep 27, 2017				19.14	2	+0.01(+0.05%)
Sep 25, 2017		19.13	19.13	19.13	0	-0.05(-0.24%)
Sep 15, 2017				19.18	2	+0.05(+0.24%)
Sep 14, 2017	19.13	19.13	19.13	19.13	109	-0.25(-1.27%)
Sep 12, 2017				19.38	74	+0.02(+0.09%)
Sep 11, 2017	19.26	19.36	19.13	19.36	2,886	+0.33(+1.72%)
Sep 08, 2017	19.33	19.33	19.03	19.03	5,306	-0.43(-2.20%)
Sep 07, 2017	19.46	19.46	19.46	19.46	109	+0.10(+0.50%)
Sep 06, 2017	19.37	19.37	19.37	19.37	274	-0.00(-0.02%)
Sep 05, 2017	19.37	19.37	19.37	19.37	115	-0.25(-1.25%)
Sep 01, 2017	19.62	19.62	19.62	19.62	220	-0.15(-0.74%)
Aug 25, 2017		19.76	19.76	19.76	0	+0.07(+0.36%)
Aug 24, 2017	19.69	19.69	19.69	19.69	219	+0.07(+0.37%)
Aug 23, 2017	19.59	19.62	19.59	19.62	493	-0.11(-0.54%)
Aug 15, 2017		19.73	19.73	19.73	0	+0.02(+0.09%)
Aug 14, 2017	19.60	19.71	19.60	19.71	548	+0.15(+0.79%)
Aug 11, 2017	19.55	19.55	19.55	19.55	117	+0.02(+0.09%)
Aug 10, 2017	19.52	19.54	19.52	19.54	769	-0.22(-1.11%)
Aug 07, 2017		19.76	19.76	19.76	0	+0.05(+0.23%)
Aug 04, 2017	19.76	19.76	19.71	19.71	254	+0.05(+0.28%)
Jul 28, 2017		19.65	19.65	19.65	0	-0.11(-0.55%)
Jul 27, 2017	19.66	19.76	19.66	19.76	35,984	-0.04(-0.18%)
Jul 24, 2017				19.80	1	+0.15(+0.79%)
Jul 20, 2017				19.65	63	+0.00(+0.00%)
Jul 19, 2017	19.65	19.65	19.65	19.65	502	-0.08(-0.42%)
Jul 17, 2017		19.73	19.73	19.73	0	+0.17(+0.88%)
Jul 14, 2017	19.61	19.69	19.56	19.56	712	-0.02(-0.08%)
Jul 13, 2017	19.60	19.61	19.57	19.57	2,306	+0.05(+0.28%)
Jul 12, 2017	19.53	19.60	19.52	19.52	555	+0.03(+0.14%)
Jul 11, 2017	19.47	19.49	19.46	19.49	660	+0.09(+0.47%)
Jul 10, 2017	19.40	19.40	19.40	19.40	219	+0.15(+0.76%)
Jul 06, 2017		19.25	19.25	19.25	0	+0.27(+1.44%)
Jul 03, 2017	18.98	18.98	18.98	18.98	7	+0.00(+0.00%)
Jun 27, 2017		18.98	18.98	18.98	0	-0.04(-0.20%)
Jun 20, 2017		19.02	19.02	19.02	0	+0.04(+0.20%)
Jun 19, 2017	19.03	19.03	18.98	18.98	1,221	+0.08(+0.43%)
Jun 15, 2017				18.90	55	-0.03(-0.14%)
Jun 14, 2017	18.93	18.93	18.93	18.93	444	+0.04(+0.23%)
Jun 13, 2017	18.88	18.88	18.88	18.88	333	-0.10(-0.51%)
Jun 02, 2017		18.98	18.98	18.98	0	+0.07(+0.38%)
May 31, 2017				18.91	1	-0.20(-1.02%)
May 24, 2017		19.10	19.10	19.10	0	+0.08(+0.41%)
May 23, 2017	19.00	19.03	18.97	19.03	1,610	+0.06(+0.33%)
May 22, 2017	18.96	18.96	18.96	18.96	166	-0.04(-0.19%)
May 19, 2017	18.81	19.09	18.81	19.00	3,762	-0.04(-0.24%)
May 17, 2017		19.04	19.04	19.04	0	-0.19(-0.98%)
May 16, 2017	19.33	19.34	19.23	19.23	5,106	-0.11(-0.56%)
May 15, 2017	19.22	19.37	19.22	19.34	2,638	-0.08(-0.42%)
May 10, 2017				19.42	75	+0.06(+0.33%)
May 09, 2017	19.36	19.36	19.36	19.36	163	+0.20(+1.03%)
May 08, 2017	19.21	19.21	19.16	19.16	24,811	-0.09(-0.46%)
Apr 27, 2017		19.25	19.25	19.25	0	-0.03(-0.14%)
Apr 26, 2017	19.38	19.38	19.27	19.28	888	+0.30(+1.56%)
Apr 20, 2017		18.98	18.98	18.98	0	+0.07(+0.38%)
Apr 17, 2017				18.91	6	-0.04(-0.19%)
Apr 13, 2017	18.94	18.94	18.94	18.94	222	-0.08(-0.43%)
Apr 12, 2017	19.03	19.03	19.03	19.03	166	-0.09(-0.47%)
Apr 11, 2017	19.15	19.15	19.12	19.12	444	+0.01(+0.05%)
Apr 03, 2017		19.11	19.11	19.11	0	-0.14(-0.75%)
Mar 31, 2017	19.25	19.25	19.25	19.25	122	+0.17(+0.90%)
Mar 22, 2017		19.08	19.08	19.08	0	+0.04(+0.19%)
Mar 21, 2017	18.99	19.04	18.95	19.04	1,255	+0.08(+0.43%)
Mar 20, 2017	18.96	18.96	18.96	18.96	1	+0.00(+0.00%)
Mar 17, 2017	18.90	18.96	18.90	18.96	1,754	+0.14(+0.72%)
Mar 16, 2017	18.76	18.83	18.76	18.83	1,488	+0.13(+0.67%)
Mar 15, 2017	18.41	18.70	18.38	18.70	2,554	+0.24(+1.32%)
Mar 14, 2017	18.46	18.46	18.46	18.46	1,332	-0.01(-0.05%)
Mar 13, 2017	18.30	18.47	18.30	18.47	1,754	-0.07(-0.39%)
Mar 10, 2017	18.49	18.54	18.49	18.54	1,443	-0.02(-0.10%)
Mar 09, 2017	18.37	18.56	18.37	18.56	1,610	-0.14(-0.72%)
Mar 08, 2017	18.75	18.75	18.69	18.69	1,889	-0.03(-0.14%)
Mar 07, 2017	18.72	18.72	18.72	18.72	1,000	-0.17(-0.91%)
Mar 06, 2017	18.77	18.89	18.46	18.89	9,912	+0.19(+1.01%)
Mar 03, 2017	18.40	18.70	18.40	18.70	2,777	+0.06(+0.34%)
Mar 02, 2017	18.64	18.66	18.64	18.64	1,667	-0.30(-1.57%)
Mar 01, 2017	19.05	19.05	18.70	18.94	27,518	+0.18(+0.95%)
Feb 28, 2017	18.83	18.83	18.76	18.76	266	-0.32(-1.69%)
Feb 27, 2017	18.93	19.08	18.93	19.08	2,221	+0.26(+1.38%)
Feb 24, 2017	18.81	18.82	18.81	18.82	224	-0.22(-1.14%)
Feb 23, 2017	19.01	19.03	18.97	19.03	1,443	-0.23(-1.17%)
Feb 22, 2017	19.23	19.26	19.23	19.26	1,221	-0.05(-0.28%)
Feb 21, 2017	19.30	19.31	19.25	19.31	997	+0.16(+0.85%)
Feb 17, 2017		19.15	19.15	19.15	0	-0.12(-0.61%)
Feb 13, 2017		19.27	19.27	19.27	0	-0.26(-1.34%)
Feb 10, 2017	19.26	19.53	19.26	19.53	1,511	+0.47(+2.46%)
Feb 09, 2017	19.06	19.06	19.06	19.06	168	+0.07(+0.38%)
Feb 08, 2017	18.99	18.99	18.99	18.99	111	-0.22(-1.12%)
Feb 03, 2017				19.21	88	+0.06(+0.33%)
Feb 02, 2017	19.05	19.14	19.01	19.14	2,112	+0.14(+0.71%)
Feb 01, 2017	18.84	19.01	18.84	19.01	971	+0.18(+0.96%)
Jan 31, 2017	18.92	18.92	18.83	18.83	1,434	-0.04(-0.23%)
Jan 30, 2017	18.99	18.99	18.87	18.87	1,047	-0.20(-1.05%)
Jan 27, 2017	18.95	19.07	18.95	19.07	1,219	-0.06(-0.30%)
Jan 26, 2017	19.14	19.16	19.12	19.13	13,107	-0.35(-1.78%)
Jan 25, 2017	19.32	19.48	19.10	19.48	4,670	+0.89(+4.80%)
Jan 23, 2017		18.58	18.58	18.58	0	-0.05(-0.24%)
Jan 20, 2017	18.28	18.63	18.18	18.63	13,216	+0.05(+0.24%)
Jan 19, 2017	18.58	18.58	18.58	18.58	111	-0.03(-0.14%)
Jan 17, 2017				18.61	1	-0.08(-0.43%)
Jan 13, 2017		18.69	18.69	18.69	0	-0.22(-1.14%)
Jan 12, 2017	18.44	18.91	18.44	18.91	5,360	+0.53(+2.89%)
Jan 11, 2017	18.38	18.42	18.38	18.38	333	-0.05(-0.29%)
Jan 10, 2017	18.43	18.44	18.43	18.43	482	-0.35(-1.87%)
Jan 05, 2017		18.78	18.78	18.78	0	+0.13(+0.68%)
Jan 04, 2017	18.63	18.66	18.63	18.66	2,195	+0.04(+0.21%)
Jan 03, 2017	18.62	18.62	18.62	18.62	122	+0.24(+1.31%)
Dec 30, 2016		18.38	18.38	18.38	0	+0.09(+0.49%)
Dec 29, 2016	18.29	18.29	18.29	18.29	375	-0.22(-1.18%)
Dec 27, 2016		18.51	18.51	18.51	0	+0.56(+3.09%)
Dec 22, 2016		17.95	17.95	17.95	0	-0.01(-0.04%)
Dec 21, 2016	17.96	17.96	17.96	17.96	133	-0.04(-0.25%)
Dec 20, 2016	18.14	18.14	17.97	18.00	4,833	-0.07(-0.40%)
Dec 19, 2016	18.16	18.18	18.07	18.07	638	-0.02(-0.10%)
Dec 16, 2016	18.11	18.11	18.09	18.09	545	-0.44(-2.37%)
Dec 15, 2016	18.58	18.58	18.53	18.53	1,003	-0.20(-1.05%)
Dec 13, 2016		18.73	18.73	18.73	0	+0.05(+0.29%)
Dec 12, 2016	18.68	18.68	18.68	18.68	223	+0.12(+0.63%)
Dec 09, 2016	18.56	18.56	18.56	18.56	469	+0.08(+0.44%)
Dec 08, 2016	18.42	18.48	18.42	18.48	1,187	+0.44(+2.44%)
Dec 05, 2016		18.04	18.04	18.04	0	+0.08(+0.45%)
Dec 02, 2016	17.97	17.97	17.96	17.96	1,080	-0.03(-0.16%)
Dec 01, 2016	18.14	18.18	17.99	17.99	2,749	+0.09(+0.49%)
Nov 22, 2016		17.90	17.90	17.90	0	-0.18(-1.02%)
Nov 17, 2016		18.08	18.08	18.08	0	-0.13(-0.71%)
Nov 15, 2016		18.21	18.21	18.21	0	-0.02(-0.13%)
Nov 14, 2016	18.35	18.35	18.24	18.24	517	-0.84(-4.41%)
Nov 09, 2016				19.08	162	-0.32(-1.63%)
Nov 08, 2016	19.41	19.41	19.39	19.39	374	+0.53(+2.82%)

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.