Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.92	19.92	19.92	0	-0.04(-0.20%)
Dec 28, 2017	19.97	20.01	19.94	19.96	856,438	-0.03(-0.17%)
Dec 27, 2017	19.98	20.03	19.96	19.99	1,016,846	-0.01(-0.03%)
Dec 26, 2017	19.99	20.02	19.97	20.00	485,271	-0.02(-0.12%)
Dec 22, 2017	19.95	20.02	19.95	20.02	1,117,827	+0.07(+0.33%)
Dec 21, 2017	19.97	20.05	19.95	19.95	730,829	+0.05(+0.23%)
Dec 20, 2017	19.98	19.98	19.87	19.91	677,251	-0.03(-0.13%)
Dec 19, 2017	20.01	20.01	19.93	19.93	1,326,353	-0.10(-0.50%)
Dec 18, 2017	19.99	20.05	19.99	20.03	626,357	+0.19(+0.97%)
Dec 15, 2017	19.77	19.87	19.76	19.84	1,435,818	+0.07(+0.34%)
Dec 14, 2017	19.88	19.89	19.75	19.78	646,789	-0.09(-0.45%)
Dec 13, 2017	19.92	19.94	19.86	19.87	928,396	-0.07(-0.35%)
Dec 12, 2017	19.89	19.96	19.89	19.93	1,345,097	+0.05(+0.23%)
Dec 11, 2017	19.86	19.90	19.84	19.89	661,566	+0.05(+0.23%)
Dec 08, 2017	19.82	19.85	19.78	19.84	616,513	+0.14(+0.71%)
Dec 07, 2017	19.64	19.72	19.62	19.70	645,728	+0.11(+0.54%)
Dec 06, 2017	19.60	19.64	19.56	19.60	824,497	+0.00(+0.00%)
Dec 05, 2017	19.68	19.71	19.60	19.60	2,453,386	-0.02(-0.12%)
Dec 04, 2017	19.75	19.76	19.62	19.62	1,821,585	-0.01(-0.05%)
Dec 01, 2017	19.68	19.74	19.56	19.63	1,891,124	-0.10(-0.50%)
Nov 30, 2017	19.78	19.81	19.70	19.73	1,360,597	-0.00(-0.02%)
Nov 29, 2017	19.84	19.86	19.69	19.73	904,480	-0.08(-0.39%)
Nov 28, 2017	19.74	19.81	19.71	19.81	690,056	+0.16(+0.81%)
Nov 27, 2017	19.69	19.70	19.63	19.65	2,040,746	-0.10(-0.50%)
Nov 24, 2017	19.75	19.77	19.73	19.75	695,426	+0.11(+0.54%)
Nov 22, 2017	19.78	19.78	19.64	19.64	658,518	-0.11(-0.57%)
Nov 21, 2017	19.74	19.76	19.73	19.76	1,548,578	+0.13(+0.64%)
Nov 20, 2017	19.61	19.66	19.59	19.63	815,609	+0.12(+0.61%)
Nov 17, 2017	19.52	19.57	19.47	19.51	1,111,357	-0.15(-0.74%)
Nov 16, 2017	19.60	19.68	19.58	19.66	1,343,774	+0.20(+1.01%)
Nov 15, 2017	19.38	19.49	19.33	19.46	1,511,759	-0.11(-0.56%)
Nov 14, 2017	19.60	19.62	19.54	19.57	1,800,903	-0.12(-0.61%)
Nov 13, 2017	19.56	19.70	19.56	19.69	764,066	-0.05(-0.27%)
Nov 10, 2017	19.74	19.76	19.68	19.74	1,156,274	-0.07(-0.34%)
Nov 09, 2017	19.81	19.83	19.68	19.81	1,673,640	-0.19(-0.93%)
Nov 08, 2017	19.95	20.02	19.93	19.99	1,430,522	+0.07(+0.35%)
Nov 07, 2017	19.98	20.01	19.88	19.93	1,131,380	-0.04(-0.18%)
Nov 06, 2017	19.95	19.97	19.93	19.96	649,559	-0.03(-0.17%)
Nov 03, 2017	19.94	19.99	19.92	19.99	1,092,082	+0.03(+0.13%)
Nov 02, 2017	19.91	19.97	19.84	19.97	1,534,879	+0.08(+0.40%)
Nov 01, 2017	19.96	19.97	19.88	19.89	1,025,705	+0.06(+0.30%)
Oct 31, 2017	19.81	19.84	19.79	19.83	679,085	+0.11(+0.54%)
Oct 30, 2017		19.78	19.72	19.72	692,474	-0.05(-0.24%)
Oct 27, 2017	19.76	19.78	19.72	19.77	3,319,467	+0.06(+0.30%)
Oct 26, 2017	19.65	19.74	19.64	19.71	2,343,578	+0.17(+0.85%)
Oct 25, 2017	19.62	19.64	19.47	19.54	2,181,291	-0.13(-0.67%)
Oct 24, 2017	19.66	19.70	19.63	19.68	914,212	+0.09(+0.44%)
Oct 23, 2017	19.68	19.68	19.58	19.59	576,082	-0.03(-0.17%)
Oct 20, 2017	19.62	19.63	19.59	19.62	1,009,654	+0.07(+0.34%)
Oct 19, 2017	19.48	19.56	19.47	19.56	679,813	-0.06(-0.30%)
Oct 18, 2017	19.63	19.64	19.59	19.62	4,425,821	+0.05(+0.24%)
Oct 17, 2017	19.58	19.59	19.54	19.57	2,158,388	+0.01(+0.03%)
Oct 16, 2017	19.55	19.58	19.52	19.56	962,592	+0.03(+0.14%)
Oct 13, 2017	19.50	19.54	19.49	19.54	1,334,240	+0.08(+0.41%)
Oct 12, 2017	19.47	19.50	19.45	19.46	1,483,847	-0.01(-0.03%)
Oct 11, 2017	19.42	19.47	19.41	19.46	5,094,779	+0.01(+0.03%)
Oct 10, 2017	19.41	19.46	19.37	19.46	898,290	+0.11(+0.57%)
Oct 09, 2017	19.40	19.40	19.34	19.35	388,894	-0.03(-0.17%)
Oct 06, 2017	19.38	19.39	19.34	19.38	1,238,426	-0.02(-0.09%)
Oct 05, 2017	19.31	19.40	19.31	19.40	2,425,700	+0.11(+0.59%)
Oct 04, 2017	19.28	19.31	19.27	19.28	687,524	-0.06(-0.31%)
Oct 03, 2017	19.30	19.35	19.29	19.34	2,771,539	+0.04(+0.21%)

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.