Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.84	39.84	39.84	0	-0.29(-0.73%)
Dec 28, 2017	39.68	40.27	39.46	40.13	496,678	+0.35(+0.89%)
Dec 27, 2017	39.96	40.05	39.62	39.77	559,994	-0.27(-0.67%)
Dec 26, 2017	40.06	40.51	39.79	40.04	411,813	-0.01(-0.02%)
Dec 22, 2017	39.81	40.38	39.77	40.05	616,643	+0.03(+0.06%)
Dec 21, 2017	39.77	40.44	39.60	40.02	661,132	+0.21(+0.52%)
Dec 20, 2017	40.32	40.32	39.30	39.82	984,618	-0.41(-1.01%)
Dec 19, 2017	40.83	40.95	39.93	40.22	652,039	-0.74(-1.81%)
Dec 18, 2017	41.22	42.06	40.82	40.96	973,211	-0.10(-0.25%)
Dec 15, 2017	41.06	41.56	40.65	41.07	2,563,944	-0.03(-0.08%)
Dec 14, 2017	41.04	41.84	40.71	41.10	474,630	-0.04(-0.10%)
Dec 13, 2017	40.55	41.40	40.20	41.15	721,056	+0.56(+1.38%)
Dec 12, 2017	39.99	41.26	39.76	40.59	715,052	+0.76(+1.91%)
Dec 11, 2017	38.99	39.89	38.85	39.83	888,265	+1.01(+2.60%)
Dec 08, 2017	39.00	39.21	38.39	38.82	869,146	+0.21(+0.54%)
Dec 07, 2017	38.16	38.71	37.85	38.61	627,206	+0.54(+1.43%)
Dec 06, 2017	38.99	39.21	38.02	38.07	484,766	-1.01(-2.58%)
Dec 05, 2017	40.07	40.11	38.68	39.08	710,334	-0.98(-2.45%)
Dec 04, 2017	40.27	40.49	40.27	40.06	705,756	+0.01(+0.02%)
Dec 01, 2017	38.86	40.17	38.86	40.05	609,798	+1.45(+3.75%)
Nov 30, 2017	36.56	38.81	36.43	38.60	840,668	+2.10(+5.74%)
Nov 29, 2017	36.73	37.16	36.38	36.51	848,580	-0.55(-1.49%)
Nov 28, 2017	37.19	37.57	36.92	37.06	384,290	-0.21(-0.56%)
Nov 27, 2017	37.95	38.20	37.25	37.27	375,119	-0.64(-1.68%)
Nov 24, 2017	38.10	38.29	37.64	37.90	154,537	+0.03(+0.07%)
Nov 22, 2017	37.95	38.30	37.58	37.88	629,197	+0.03(+0.09%)
Nov 21, 2017	38.77	38.97	37.65	37.84	615,480	-0.75(-1.94%)
Nov 20, 2017	38.41	38.73	37.95	38.59	377,923	+0.22(+0.56%)
Nov 17, 2017	37.97	38.67	37.87	38.38	461,602	+0.06(+0.16%)
Nov 16, 2017	38.58	38.64	37.81	38.32	313,591	-0.08(-0.20%)
Nov 15, 2017	38.16	38.73	37.32	38.39	276,210	+0.34(+0.88%)
Nov 14, 2017	39.05	39.06	38.02	38.06	420,746	-0.87(-2.24%)
Nov 13, 2017	39.56	39.96	38.90	38.93	365,267	-0.77(-1.93%)
Nov 10, 2017	39.72	40.09	39.46	39.70	214,317	-0.11(-0.28%)
Nov 09, 2017	41.57	42.04	39.44	39.81	424,812	+0.60(+1.52%)
Nov 08, 2017	40.08	40.23	38.71	39.21	627,193	-0.96(-2.38%)
Nov 07, 2017	38.99	40.29	38.74	40.17	740,747	+1.11(+2.85%)
Nov 06, 2017	38.62	39.10	38.04	39.06	650,164	+0.54(+1.41%)
Nov 03, 2017	37.66	38.96	37.59	38.52	902,445	+0.60(+1.59%)
Nov 02, 2017	38.94	38.98	37.27	37.91	679,496	-1.58(-4.00%)
Nov 01, 2017	38.90	39.67	38.77	39.49	789,150	+0.53(+1.35%)
Oct 31, 2017	39.68	40.10	38.71	38.96	596,344	-0.62(-1.57%)
Oct 30, 2017	40.21	40.75	38.93	39.59	852,143	-0.36(-0.91%)
Oct 27, 2017	39.28	40.63	38.99	39.95	565,070	+0.68(+1.74%)
Oct 26, 2017	38.23	39.48	37.84	39.27	423,076	+0.89(+2.31%)
Oct 25, 2017	39.27	39.40	38.13	38.38	636,406	-0.89(-2.26%)
Oct 24, 2017	39.62	39.76	39.06	39.27	222,936	-0.14(-0.35%)
Oct 23, 2017	39.66	39.76	39.03	39.40	419,460	-0.22(-0.57%)
Oct 20, 2017	40.54	40.54	39.56	39.63	289,958	-0.72(-1.77%)
Oct 19, 2017	40.36	40.60	40.05	40.34	524,821	-0.02(-0.04%)
Oct 18, 2017	41.18	41.18	39.79	40.36	906,733	-0.59(-1.43%)
Oct 17, 2017	40.90	41.16	40.69	40.95	255,012	+0.06(+0.15%)
Oct 16, 2017	41.85	41.90	40.74	40.89	594,910	-1.01(-2.41%)
Oct 13, 2017	42.76	42.76	41.69	41.90	282,477	-0.63(-1.48%)
Oct 12, 2017	42.36	42.88	41.90	42.53	237,475	+0.00(+0.00%)
Oct 11, 2017	42.47	42.66	42.35	42.53	287,032	-0.01(-0.02%)
Oct 10, 2017	42.95	43.04	42.25	42.53	685,010	-0.24(-0.56%)
Oct 09, 2017	42.97	43.09	42.71	42.78	402,618	-0.21(-0.48%)
Oct 06, 2017	42.97	43.11	42.39	42.98	255,034	-0.14(-0.32%)
Oct 05, 2017	42.53	43.13	42.51	43.12	1,203,956	+0.53(+1.26%)
Oct 04, 2017	42.79	42.79	42.22	42.59	266,896	-0.16(-0.36%)
Oct 03, 2017	42.86	43.05	42.52	42.74	435,471	-0.22(-0.50%)

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.