Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	19.76	19.81	19.74	19.77	24,003	-0.02(-0.10%)
Nov 29, 2017	19.81	19.81	19.77	19.79	7,104	-0.03(-0.14%)
Nov 28, 2017	19.84	19.84	19.81	19.82	405,069	+0.00(+0.02%)
Nov 27, 2017	19.82	19.84	19.81	19.82	4,038	-0.02(-0.10%)
Nov 24, 2017	19.80	19.83	19.80	19.83	2,163	+0.01(+0.07%)
Nov 22, 2017	19.81	19.84	19.77	19.82	9,257	+0.07(+0.35%)
Nov 21, 2017	19.80	19.81	19.75	19.75	5,656	-0.01(-0.06%)
Nov 20, 2017	19.73	19.76	19.73	19.76	7,567	-0.01(-0.06%)
Nov 17, 2017	19.76	19.78	19.75	19.78	4,589	+0.02(+0.10%)
Nov 16, 2017	19.73	19.79	19.72	19.76	20,737	+0.02(+0.12%)
Nov 15, 2017	19.66	19.73	19.66	19.73	16,636	+0.04(+0.18%)
Nov 14, 2017	19.69	19.72	19.67	19.70	33,407	-0.02(-0.10%)
Nov 13, 2017	19.72	19.73	19.68	19.72	28,839	+0.02(+0.10%)
Nov 10, 2017	19.72	19.72	19.70	19.70	14,034	-0.04(-0.22%)
Nov 09, 2017	19.73	19.77	19.73	19.74	9,725	-0.03(-0.16%)
Nov 08, 2017	19.77	19.80	19.77	19.77	5,507	-0.06(-0.32%)
Nov 07, 2017	19.83	19.84	19.83	19.84	11,522	-0.00(-0.02%)
Nov 06, 2017	19.85	19.85	19.81	19.84	7,079	+0.00(+0.01%)
Nov 03, 2017	19.93	19.93	19.80	19.84	7,497	+0.03(+0.15%)
Nov 02, 2017	19.78	19.85	19.78	19.81	10,885	-0.01(-0.07%)
Nov 01, 2017	19.84	19.84	19.80	19.82	4,409	+0.01(+0.04%)
Oct 31, 2017	19.84	19.84	19.80	19.81	4,437	+0.01(+0.07%)
Oct 30, 2017	19.83	19.83	19.77	19.80	6,151	+0.02(+0.09%)
Oct 27, 2017	19.73	19.78	19.72	19.78	5,320	+0.06(+0.28%)
Oct 26, 2017	19.72	19.77	19.72	19.73	7,839	-0.04(-0.20%)
Oct 25, 2017	19.74	19.77	19.72	19.77	11,457	-0.02(-0.12%)
Oct 24, 2017	19.80	19.80	19.77	19.79	6,598	-0.03(-0.16%)
Oct 23, 2017	19.78	19.82	19.77	19.82	3,390	+0.02(+0.08%)
Oct 20, 2017	19.80	19.82	19.79	19.80	11,379	-0.02(-0.08%)
Oct 19, 2017	19.86	19.86	19.80	19.82	9,802	+0.01(+0.06%)
Oct 18, 2017	19.80	19.83	19.79	19.81	19,543	+0.00(+0.00%)
Oct 17, 2017	19.84	19.84	19.79	19.81	9,313	+0.00(+0.02%)
Oct 16, 2017	19.84	19.84	19.80	19.80	5,006	-0.04(-0.19%)
Oct 13, 2017	19.80	19.85	19.80	19.84	33,005	+0.06(+0.31%)
Oct 12, 2017	19.77	19.82	19.77	19.78	15,380	-0.02(-0.09%)
Oct 11, 2017	19.83	19.83	19.77	19.80	10,856	+0.03(+0.13%)
Oct 10, 2017	19.77	19.81	19.77	19.77	29,884	-0.01(-0.04%)
Oct 09, 2017	19.79	19.79	19.77	19.78	1,982	-0.00(-0.01%)
Oct 06, 2017	19.78	19.80	19.77	19.78	3,646	-0.02(-0.11%)
Oct 05, 2017	19.81	19.81	19.79	19.80	16,382	-0.02(-0.08%)
Oct 04, 2017	19.84	19.84	19.78	19.82	31,024	+0.00(+0.00%)
Oct 03, 2017	19.80	19.82	19.78	19.82	3,078	+0.03(+0.16%)
Oct 02, 2017	19.85	19.85	19.78	19.79	2,368	-0.00(-0.01%)
Sep 29, 2017	19.84	19.84	19.77	19.79	24,132	+0.02(+0.11%)
Sep 28, 2017	19.84	19.84	19.75	19.77	16,142	-0.01(-0.06%)
Sep 27, 2017	19.78	19.79	19.77	19.78	7,484	-0.02(-0.12%)
Sep 26, 2017	19.82	19.82	19.79	19.81	16,957	-0.01(-0.04%)
Sep 25, 2017	19.80	19.81	19.80	19.81	2,584	+0.03(+0.16%)
Sep 22, 2017	19.79	19.79	19.77	19.78	5,154	+0.01(+0.04%)
Sep 21, 2017	19.73	19.78	19.73	19.77	10,252	+0.02(+0.12%)
Sep 20, 2017	19.82	19.82	19.74	19.75	14,243	-0.05(-0.27%)
Sep 19, 2017	19.80	19.81	19.77	19.81	12,057	+0.01(+0.04%)
Sep 18, 2017	19.80	19.80	19.79	19.80	2,545	-0.00(-0.00%)
Sep 15, 2017	19.81	19.81	19.79	19.80	5,742	+0.00(+0.02%)
Sep 14, 2017	19.80	19.80	19.76	19.79	10,118	-0.00(-0.01%)
Sep 13, 2017	19.81	19.81	19.77	19.80	5,817	+0.01(+0.03%)
Sep 12, 2017	19.80	19.81	19.78	19.79	15,116	-0.04(-0.20%)
Sep 11, 2017	19.84	20.46	19.81	19.83	97,717	-0.01(-0.04%)
Sep 08, 2017	19.87	19.87	19.82	19.84	19,045	-0.02(-0.08%)
Sep 07, 2017	19.85	19.86	19.82	19.85	7,539	+0.03(+0.16%)
Sep 06, 2017	20.32	20.32	19.81	19.82	87,212	-0.02(-0.12%)
Sep 05, 2017	19.84	19.84	19.81	19.84	11,593	+0.05(+0.24%)

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.