Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		40.68	40.68	40.68	0	+0.04(+0.10%)
Dec 28, 2017	40.44	40.96	40.28	40.64	1,352,975	+0.28(+0.69%)
Dec 27, 2017	40.75	40.83	40.27	40.36	604,908	-0.52(-1.27%)
Dec 26, 2017	40.28	41.04	39.86	40.88	984,944	+0.71(+1.77%)
Dec 22, 2017	39.98	41.09	39.70	40.17	2,504,391	+0.35(+0.88%)
Dec 21, 2017	38.12	39.99	37.82	39.82	3,662,318	+1.84(+4.84%)
Dec 20, 2017	37.49	38.01	37.02	37.98	3,958,374	+0.94(+2.54%)
Dec 19, 2017	37.04	37.37	36.67	37.04	2,460,924	+0.13(+0.35%)
Dec 18, 2017	36.77	37.14	36.52	36.91	1,674,483	+0.39(+1.07%)
Dec 15, 2017	36.97	37.16	36.43	36.52	1,900,880	-0.35(-0.95%)
Dec 14, 2017	36.79	37.22	36.72	36.87	1,737,698	-0.12(-0.32%)
Dec 13, 2017	37.16	37.45	36.85	36.99	1,409,985	-0.10(-0.27%)
Dec 12, 2017	37.20	37.30	36.76	37.09	1,292,149	+0.09(+0.24%)
Dec 11, 2017	36.60	37.21	36.49	37.00	992,933	+0.37(+1.01%)
Dec 08, 2017	36.85	37.13	36.45	36.63	1,274,721	+0.18(+0.49%)
Dec 07, 2017	35.74	36.51	35.40	36.45	1,384,357	+0.88(+2.47%)
Dec 06, 2017	36.01	36.29	35.33	35.57	1,536,866	-0.77(-2.12%)
Dec 05, 2017	36.62	36.99	36.24	36.34	850,375	-0.34(-0.93%)
Dec 04, 2017	37.74	37.86	36.59	36.68	1,777,781	-1.07(-2.83%)
Dec 01, 2017	37.15	38.29	37.15	37.75	2,202,793	+1.02(+2.78%)
Nov 30, 2017	35.97	36.79	35.94	36.73	2,195,629	+1.18(+3.32%)
Nov 29, 2017	36.09	36.22	35.28	35.55	1,541,449	-0.21(-0.59%)
Nov 28, 2017	36.23	36.37	35.66	35.76	1,455,870	-0.49(-1.35%)
Nov 27, 2017	36.88	36.94	36.11	36.25	1,447,871	-1.04(-2.79%)
Nov 24, 2017	36.98	37.38	36.79	37.29	747,752	+0.81(+2.22%)
Nov 22, 2017	36.55	36.71	35.94	36.48	1,754,343	+0.48(+1.33%)
Nov 21, 2017	36.32	36.55	35.83	36.00	1,482,936	-0.04(-0.11%)
Nov 20, 2017	35.87	36.28	35.35	36.04	1,380,887	-0.07(-0.19%)
Nov 17, 2017	36.03	36.51	35.87	36.11	1,433,646	+0.48(+1.35%)
Nov 16, 2017	35.80	35.98	35.20	35.63	1,412,881	-0.16(-0.45%)
Nov 15, 2017	35.74	36.07	35.24	35.79	1,873,276	-0.28(-0.78%)
Nov 14, 2017	36.97	37.30	35.97	36.07	2,549,699	-1.07(-2.88%)
Nov 13, 2017	37.97	38.03	36.86	37.14	3,403,368	-0.83(-2.19%)
Nov 10, 2017	37.37	38.16	37.37	37.97	2,525,976	+0.55(+1.47%)
Nov 09, 2017	36.22	37.55	36.13	37.42	3,236,437	+0.89(+2.44%)
Nov 08, 2017	36.74	37.20	35.80	36.53	3,038,611	-0.29(-0.79%)
Nov 07, 2017	36.24	37.56	36.23	36.82	5,392,596	+0.42(+1.15%)
Nov 06, 2017	35.38	36.51	35.09	36.40	2,857,908	+1.17(+3.32%)
Nov 03, 2017	34.77	35.66	34.53	35.23	1,626,294	+0.56(+1.62%)
Nov 02, 2017	35.29	35.51	34.31	34.67	1,398,460	-0.78(-2.20%)
Nov 01, 2017	34.79	36.03	34.79	35.45	2,733,030	+1.04(+3.02%)
Oct 31, 2017	33.49	34.51	33.34	34.41	2,196,209	+0.92(+2.75%)
Oct 30, 2017	33.12	33.74	33.06	33.49	2,507,102	+0.47(+1.42%)
Oct 27, 2017	31.85	33.37	31.66	33.02	1,665,618	+1.02(+3.19%)
Oct 26, 2017	31.94	32.09	31.20	32.00	1,624,094	-0.02(-0.06%)
Oct 25, 2017	31.71	32.05	31.08	32.02	2,174,616	+0.27(+0.85%)
Oct 24, 2017	32.25	32.50	31.48	31.75	2,072,750	-0.48(-1.49%)
Oct 23, 2017	33.68	33.69	32.20	32.23	2,629,082	-1.32(-3.93%)
Oct 20, 2017	33.62	33.84	33.24	33.55	2,402,906	-0.07(-0.21%)
Oct 19, 2017	33.59	33.91	33.35	33.62	1,870,704	-0.30(-0.88%)
Oct 18, 2017	34.07	34.31	33.71	33.92	1,805,034	-0.06(-0.18%)
Oct 17, 2017	34.00	34.36	33.74	33.98	1,820,636	-0.02(-0.06%)
Oct 16, 2017	34.48	34.70	33.97	34.00	1,688,057	-0.25(-0.73%)
Oct 13, 2017	34.64	34.64	34.06	34.25	806,132	+0.01(+0.03%)
Oct 12, 2017	34.15	34.48	33.91	34.24	1,085,653	-0.35(-1.01%)
Oct 11, 2017	34.51	34.69	34.16	34.59	1,137,583	+0.07(+0.20%)
Oct 10, 2017	34.60	34.79	34.38	34.52	1,879,543	+0.52(+1.53%)
Oct 09, 2017	34.08	34.21	33.79	34.00	744,017	-0.07(-0.21%)
Oct 06, 2017	34.11	34.49	33.95	34.07	960,179	-0.56(-1.62%)
Oct 05, 2017	34.82	34.98	34.54	34.63	1,675,009	-0.10(-0.29%)
Oct 04, 2017	34.92	35.15	34.48	34.73	1,813,804	+0.02(+0.06%)
Oct 03, 2017	34.93	35.05	34.42	34.71	1,870,824	-0.19(-0.54%)

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.