Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	20.25	20.25	19.51	19.56	146,648	+0.02(+0.09%)
Nov 29, 2016	19.46	19.55	19.45	19.54	155,120	+0.04(+0.19%)
Nov 28, 2016	19.55	19.56	19.51	19.51	91,735	-0.02(-0.08%)
Nov 25, 2016	19.51	19.54	19.49	19.52	71,260	-0.02(-0.12%)
Nov 23, 2016		19.55	19.55	19.55	0	-0.05(-0.28%)
Nov 22, 2016	19.58	19.61	19.55	19.60	177,684	+0.04(+0.20%)
Nov 21, 2016	19.58	19.58	19.55	19.56	92,309	+0.02(+0.12%)
Nov 18, 2016	19.58	19.62	19.52	19.54	162,347	-0.06(-0.32%)
Nov 17, 2016	19.64	19.65	19.57	19.60	246,256	-0.01(-0.04%)
Nov 16, 2016	19.52	19.61	19.52	19.61	118,169	+0.04(+0.20%)
Nov 15, 2016	19.55	19.62	19.55	19.57	155,070	-0.02(-0.08%)
Nov 14, 2016	19.72	19.72	19.56	19.58	90,319	-0.12(-0.63%)
Nov 11, 2016	19.77	19.77	19.70	19.71	113,773	-0.04(-0.20%)
Nov 10, 2016	19.78	19.81	19.74	19.75	65,805	-0.01(-0.04%)
Nov 09, 2016	19.87	19.90	19.76	19.76	75,535	-0.09(-0.47%)
Nov 08, 2016	19.86	19.86	19.83	19.85	173,004	-0.02(-0.12%)
Nov 07, 2016	19.88	19.89	19.85	19.87	379,973	+0.00(+0.00%)
Nov 04, 2016	19.83	19.90	19.83	19.87	53,612	+0.02(+0.08%)
Nov 03, 2016	19.87	19.89	19.84	19.86	76,909	-0.03(-0.16%)
Nov 02, 2016	19.87	19.90	19.86	19.89	151,900	+0.00(+0.00%)
Nov 01, 2016	19.85	19.89	19.84	19.89	166,514	+0.02(+0.08%)
Oct 31, 2016	19.88	19.88	19.86	19.87	80,308	+0.02(+0.08%)
Oct 28, 2016	19.82	19.87	19.81	19.86	102,936	+0.02(+0.12%)
Oct 27, 2016	19.85	19.85	19.81	19.83	123,334	-0.03(-0.14%)
Oct 26, 2016	19.84	19.87	19.84	19.86	39,367	+0.00(+0.02%)
Oct 25, 2016	19.87	19.88	19.84	19.86	307,501	-0.02(-0.08%)
Oct 24, 2016	19.86	19.87	19.84	19.87	90,900	-0.02(-0.08%)
Oct 21, 2016	19.88	19.91	19.87	19.89	51,026	+0.00(+0.01%)
Oct 20, 2016	19.89	19.90	19.87	19.89	50,190	-0.02(-0.12%)
Oct 19, 2016	19.87	19.91	19.87	19.91	77,450	+0.01(+0.07%)
Oct 18, 2016	19.87	19.90	19.87	19.90	113,652	+0.02(+0.09%)
Oct 17, 2016	19.85	19.88	19.84	19.88	52,571	+0.05(+0.28%)
Oct 14, 2016	19.81	19.84	19.81	19.83	282,488	+0.01(+0.04%)
Oct 13, 2016	19.78	19.83	19.78	19.82	106,198	+0.05(+0.24%)
Oct 12, 2016	19.77	19.80	19.75	19.77	31,516	-0.02(-0.08%)
Oct 11, 2016	19.78	19.80	19.78	19.79	45,353	+0.00(+0.00%)
Oct 10, 2016	19.76	19.82	19.76	19.79	82,143	-0.02(-0.08%)
Oct 07, 2016	19.81	19.82	19.77	19.80	31,455	+0.02(+0.12%)
Oct 06, 2016	19.79	19.82	19.78	19.78	31,868	-0.01(-0.04%)
Oct 05, 2016	19.81	19.83	19.78	19.79	87,034	-0.02(-0.08%)
Oct 04, 2016	19.86	19.86	19.80	19.80	47,579	-0.06(-0.31%)
Oct 03, 2016	19.90	19.90	19.86	19.87	72,332	-0.02(-0.08%)
Sep 30, 2016	19.89	19.90	19.88	19.88	270,867	-0.02(-0.08%)
Sep 29, 2016	19.86	19.91	19.86	19.90	282,190	+0.02(+0.08%)
Sep 28, 2016	19.88	19.91	19.87	19.88	67,907	+0.04(+0.20%)
Sep 27, 2016	19.83	19.86	19.82	19.84	153,557	+0.00(+0.00%)
Sep 26, 2016	19.87	19.87	19.83	19.84	63,682	-0.01(-0.04%)
Sep 23, 2016	19.82	19.85	19.81	19.85	164,671	+0.05(+0.27%)
Sep 22, 2016	19.75	19.82	19.75	19.80	122,505	+0.06(+0.32%)
Sep 21, 2016	19.68	19.74	19.68	19.73	153,902	+0.03(+0.16%)
Sep 20, 2016	19.69	19.72	19.68	19.70	74,970	-0.01(-0.07%)
Sep 19, 2016	19.71	19.73	19.69	19.71	54,636	+0.01(+0.04%)
Sep 16, 2016	19.69	19.72	19.69	19.71	64,604	+0.01(+0.07%)
Sep 15, 2016	19.67	19.71	19.65	19.69	51,302	+0.04(+0.20%)
Sep 14, 2016	19.65	19.68	19.65	19.65	49,137	+0.00(+0.00%)
Sep 13, 2016	19.69	19.69	19.62	19.65	76,399	-0.03(-0.16%)
Sep 12, 2016	19.65	19.71	19.65	19.69	50,005	+0.02(+0.10%)
Sep 09, 2016	19.69	19.71	19.66	19.67	57,546	-0.08(-0.41%)
Sep 08, 2016	19.77	19.80	19.75	19.75	48,009	-0.04(-0.20%)
Sep 07, 2016	19.80	19.80	19.78	19.79	79,166	+0.01(+0.04%)
Sep 06, 2016	19.70	19.78	19.67	19.78	33,292	+0.10(+0.52%)
Sep 02, 2016	19.71	19.68	19.68	19.68	55,750	-0.01(-0.04%)

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.