Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.81	19.81	19.81	0	-0.04(-0.18%)
Dec 28, 2017	19.81	19.85	19.79	19.84	12,263	+0.04(+0.18%)
Dec 27, 2017	19.80	19.81	19.77	19.81	8,699	+0.08(+0.39%)
Dec 26, 2017	19.75	19.76	19.73	19.73	1,641	-0.00(-0.01%)
Dec 22, 2017	19.74	19.74	19.70	19.73	4,782	+0.01(+0.05%)
Dec 21, 2017	19.72	19.78	19.70	19.72	16,511	+0.01(+0.05%)
Dec 20, 2017	19.73	19.73	19.70	19.71	13,785	-0.06(-0.30%)
Dec 19, 2017	19.78	19.80	19.75	19.77	18,574	-0.05(-0.26%)
Dec 18, 2017	19.83	19.90	19.81	19.82	19,983	-0.04(-0.19%)
Dec 15, 2017	19.85	19.86	19.85	19.86	2,060	+0.02(+0.08%)
Dec 14, 2017	19.81	19.84	19.81	19.84	6,256	+0.06(+0.29%)
Dec 13, 2017	19.78	19.79	19.76	19.79	2,455	+0.01(+0.04%)
Dec 12, 2017	19.76	19.80	19.74	19.78	50,127	-0.02(-0.09%)
Dec 11, 2017	19.82	19.83	19.80	19.80	12,375	+0.00(+0.00%)
Dec 08, 2017	19.82	19.82	19.80	19.80	4,227	-0.02(-0.12%)
Dec 07, 2017	19.87	19.87	19.82	19.82	15,045	-0.01(-0.05%)
Dec 06, 2017	19.86	19.86	19.83	19.83	4,373	+0.00(+0.01%)
Dec 05, 2017	19.80	19.85	19.80	19.83	18,316	+0.02(+0.12%)
Dec 04, 2017	19.77	19.81	19.77	19.80	1,568	+0.00(+0.00%)
Dec 01, 2017		19.80	19.79	19.80	5,578	+0.06(+0.30%)
Nov 30, 2017	19.77	19.78	19.74	19.75	5,313	-0.05(-0.24%)
Nov 29, 2017	19.80	19.81	19.79	19.79	4,399	-0.05(-0.24%)
Nov 28, 2017	19.84	19.84	19.83	19.84	9,061	+0.02(+0.09%)
Nov 27, 2017	19.83	19.83	19.82	19.82	1,800	-0.01(-0.05%)
Nov 24, 2017	19.83	19.83	19.83	19.83	124	+0.03(+0.17%)
Nov 22, 2017	19.79	19.80	19.79	19.80	1,032	+0.04(+0.22%)
Nov 21, 2017	19.76	19.78	19.75	19.76	4,420	-0.02(-0.10%)
Nov 20, 2017	19.77	19.79	19.77	19.78	16,302	+0.00(+0.01%)
Nov 17, 2017	19.77	19.79	19.76	19.78	11,053	-0.01(-0.03%)
Nov 16, 2017	19.75	19.79	19.75	19.78	5,873	+0.02(+0.10%)
Nov 15, 2017	19.74	19.76	19.74	19.76	3,758	+0.02(+0.08%)
Nov 14, 2017	19.75	19.76	19.74	19.75	5,964	+0.03(+0.16%)
Nov 13, 2017	19.72	19.75	19.71	19.71	642	-0.04(-0.22%)
Nov 10, 2017	19.76	19.76	19.74	19.76	10,017	-0.05(-0.25%)
Nov 09, 2017	19.79	19.89	19.79	19.81	17,277	-0.03(-0.18%)
Nov 08, 2017	19.84	19.85	19.83	19.84	9,987	+0.00(+0.00%)
Nov 07, 2017	19.84	19.85	19.81	19.84	10,577	+0.01(+0.04%)
Nov 06, 2017	19.83	19.83	19.82	19.83	8,360	+0.02(+0.08%)
Nov 03, 2017	19.81	19.82	19.80	19.82	17,337	+0.02(+0.12%)
Nov 02, 2017	19.79	19.80	19.79	19.79	7,338	+0.01(+0.04%)
Nov 01, 2017	19.79	19.79	19.78	19.79	8,174	+0.02(+0.10%)
Oct 31, 2017	19.74	19.77	19.74	19.77	10,190	+0.01(+0.04%)
Oct 30, 2017	19.73	19.76	19.73	19.76	12,063	+0.03(+0.16%)
Oct 27, 2017	19.69	19.73	19.69	19.73	15,196	+0.03(+0.16%)
Oct 26, 2017	19.70	19.71	19.68	19.69	5,107	-0.00(-0.00%)
Oct 25, 2017	19.71	19.71	19.69	19.69	2,844	-0.06(-0.28%)
Oct 24, 2017	19.75	19.77	19.74	19.75	12,310	-0.00(-0.00%)
Oct 23, 2017	19.77	19.77	19.75	19.75	15,201	-0.02(-0.12%)
Oct 20, 2017	19.77	19.79	19.77	19.77	827	-0.03(-0.16%)
Oct 19, 2017	19.81	19.81	19.80	19.81	1,506	-0.00(-0.02%)
Oct 18, 2017	19.81	19.82	19.79	19.81	21,490	-0.02(-0.10%)
Oct 17, 2017	19.82	19.84	19.81	19.83	3,290	+0.01(+0.07%)
Oct 16, 2017	19.80	19.85	19.80	19.82	9,834	-0.00(-0.01%)
Oct 13, 2017	19.82	19.84	19.80	19.82	8,639	+0.04(+0.22%)
Oct 12, 2017	19.75	19.77	19.74	19.77	8,236	+0.01(+0.05%)
Oct 11, 2017	19.77	19.77	19.75	19.76	10,012	+0.02(+0.13%)
Oct 10, 2017	19.74	19.74	19.74	19.74	2,022	+0.02(+0.11%)
Oct 09, 2017	19.69	19.73	19.69	19.72	7,567	-0.02(-0.12%)
Oct 06, 2017	19.69	19.74	19.69	19.74	7,183	-0.04(-0.20%)
Oct 05, 2017	19.73	19.88	19.73	19.78	40,658	+0.02(+0.09%)
Oct 04, 2017	19.80	19.80	19.75	19.76	16,429	-0.03(-0.13%)
Oct 03, 2017	19.78	19.78	19.72	19.79	15,774	+0.02(+0.13%)

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.