Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.74	19.74	19.74	0	-0.04(-0.18%)
Dec 28, 2017	19.74	19.78	19.72	19.77	12,306	+0.04(+0.18%)
Dec 27, 2017	19.73	19.74	19.70	19.74	8,730	+0.08(+0.39%)
Dec 26, 2017	19.68	19.69	19.66	19.66	1,646	-0.00(-0.01%)
Dec 22, 2017	19.67	19.67	19.63	19.66	4,799	+0.01(+0.05%)
Dec 21, 2017	19.65	19.71	19.63	19.65	16,570	+0.01(+0.05%)
Dec 20, 2017	19.66	19.66	19.63	19.64	13,834	-0.06(-0.29%)
Dec 19, 2017	19.71	19.73	19.68	19.70	18,640	-0.05(-0.27%)
Dec 18, 2017	19.76	19.83	19.74	19.75	20,055	-0.04(-0.19%)
Dec 15, 2017	19.78	19.79	19.78	19.79	2,067	+0.02(+0.08%)
Dec 14, 2017	19.74	19.77	19.74	19.77	6,278	+0.06(+0.29%)
Dec 13, 2017	19.71	19.72	19.69	19.72	2,464	+0.01(+0.04%)
Dec 12, 2017	19.69	19.73	19.67	19.71	50,306	-0.02(-0.09%)
Dec 11, 2017	19.75	19.76	19.73	19.73	12,419	+0.00(+0.00%)
Dec 08, 2017	19.75	19.75	19.73	19.73	4,242	-0.02(-0.12%)
Dec 07, 2017	19.80	19.80	19.75	19.75	15,098	-0.01(-0.05%)
Dec 06, 2017	19.79	19.79	19.76	19.76	4,388	+0.00(+0.01%)
Dec 05, 2017	19.72	19.78	19.72	19.76	18,381	+0.02(+0.12%)
Dec 04, 2017	19.70	19.74	19.70	19.73	1,573	+0.00(+0.00%)
Dec 01, 2017		19.73	19.72	19.73	5,598	+0.06(+0.30%)
Nov 30, 2017	19.70	19.71	19.67	19.67	5,332	-0.05(-0.24%)
Nov 29, 2017	19.73	19.74	19.72	19.72	4,415	-0.05(-0.24%)
Nov 28, 2017	19.77	19.77	19.75	19.77	9,093	+0.02(+0.09%)
Nov 27, 2017	19.76	19.76	19.75	19.75	1,807	-0.01(-0.05%)
Nov 24, 2017	19.76	19.76	19.76	19.76	124	+0.03(+0.17%)
Nov 22, 2017	19.72	19.73	19.72	19.73	1,036	+0.04(+0.22%)
Nov 21, 2017	19.69	19.71	19.68	19.69	4,436	-0.02(-0.10%)
Nov 20, 2017	19.70	19.71	19.69	19.71	16,360	+0.00(+0.01%)
Nov 17, 2017	19.70	19.72	19.69	19.71	11,093	-0.01(-0.03%)
Nov 16, 2017	19.68	19.71	19.68	19.71	5,894	+0.02(+0.10%)
Nov 15, 2017	19.67	19.69	19.67	19.69	3,771	+0.02(+0.08%)
Nov 14, 2017	19.68	19.69	19.66	19.67	5,985	+0.03(+0.16%)
Nov 13, 2017	19.65	19.67	19.64	19.64	644	-0.04(-0.22%)
Nov 10, 2017	19.69	19.69	19.67	19.69	10,053	-0.05(-0.25%)
Nov 09, 2017	19.71	19.82	19.71	19.74	17,339	-0.03(-0.18%)
Nov 08, 2017	19.77	19.78	19.76	19.77	10,023	+0.00(+0.00%)
Nov 07, 2017	19.77	19.78	19.74	19.77	10,615	+0.01(+0.04%)
Nov 06, 2017	19.75	19.76	19.75	19.76	8,390	+0.02(+0.08%)
Nov 03, 2017	19.74	19.75	19.73	19.75	17,399	+0.02(+0.12%)
Nov 02, 2017	19.71	19.73	19.71	19.72	7,365	+0.01(+0.04%)
Nov 01, 2017	19.71	19.72	19.71	19.71	8,203	+0.02(+0.10%)
Oct 31, 2017	19.67	19.70	19.67	19.70	10,226	+0.01(+0.04%)
Oct 30, 2017	19.66	19.69	19.66	19.69	12,106	+0.03(+0.16%)
Oct 27, 2017	19.62	19.66	19.62	19.66	15,250	+0.03(+0.16%)
Oct 26, 2017	19.63	19.64	19.61	19.62	5,125	-0.00(-0.00%)
Oct 25, 2017	19.64	19.64	19.62	19.62	2,855	-0.06(-0.28%)
Oct 24, 2017	19.68	19.70	19.67	19.68	12,354	-0.00(-0.00%)
Oct 23, 2017	19.70	19.70	19.68	19.68	15,255	-0.02(-0.12%)
Oct 20, 2017	19.70	19.72	19.70	19.70	830	-0.03(-0.16%)
Oct 19, 2017	19.74	19.74	19.73	19.73	1,511	-0.00(-0.02%)
Oct 18, 2017	19.74	19.75	19.72	19.74	21,566	-0.02(-0.10%)
Oct 17, 2017	19.75	19.77	19.74	19.76	3,302	+0.01(+0.07%)
Oct 16, 2017	19.73	19.78	19.73	19.75	9,869	-0.00(-0.01%)
Oct 13, 2017	19.75	19.77	19.73	19.75	8,670	+0.04(+0.22%)
Oct 12, 2017	19.68	19.70	19.67	19.70	8,266	+0.01(+0.05%)
Oct 11, 2017	19.70	19.70	19.68	19.69	10,048	+0.02(+0.13%)
Oct 10, 2017	19.67	19.67	19.67	19.67	2,029	+0.02(+0.11%)
Oct 09, 2017	19.62	19.66	19.62	19.65	7,594	-0.02(-0.12%)
Oct 06, 2017	19.62	19.67	19.62	19.67	7,209	-0.04(-0.20%)
Oct 05, 2017	19.66	19.81	19.66	19.71	40,804	+0.02(+0.09%)
Oct 04, 2017	19.73	19.73	19.68	19.69	16,488	-0.03(-0.13%)
Oct 03, 2017	19.71	19.71	19.65	19.72	15,830	+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.