Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		40.56	40.56	40.56	0	+0.19(+0.47%)
Dec 28, 2017	39.84	40.42	39.69	40.37	21,355	+0.60(+1.50%)
Dec 27, 2017	39.94	40.22	38.78	39.78	29,141	-0.07(-0.18%)
Dec 26, 2017	39.86	40.08	39.52	39.85	21,923	-0.09(-0.23%)
Dec 22, 2017	40.67	40.67	39.89	39.94	18,549	-0.69(-1.71%)
Dec 21, 2017	40.33	41.06	39.94	40.63	32,881	+0.44(+1.10%)
Dec 20, 2017	40.47	40.84	39.94	40.19	19,303	-0.01(-0.02%)
Dec 19, 2017	40.69	40.76	40.07	40.20	40,144	-0.29(-0.71%)
Dec 18, 2017	40.54	41.01	40.10	40.49	64,289	+0.28(+0.70%)
Dec 15, 2017	39.46	40.54	39.28	40.21	121,833	+0.81(+2.06%)
Dec 14, 2017	39.80	40.11	39.09	39.40	83,968	-0.45(-1.13%)
Dec 13, 2017	40.22	40.63	39.55	39.85	66,873	-0.37(-0.92%)
Dec 12, 2017	40.35	40.68	40.07	40.22	28,111	-0.14(-0.34%)
Dec 11, 2017	40.02	40.49	39.75	40.36	62,713	+0.33(+0.83%)
Dec 08, 2017	40.66	40.79	39.49	40.02	47,490	-0.49(-1.20%)
Dec 07, 2017	40.66	41.22	40.44	40.51	34,413	-0.22(-0.53%)
Dec 06, 2017	40.86	41.18	40.67	40.73	23,920	-0.14(-0.35%)
Dec 05, 2017	40.72	41.09	40.44	40.87	49,921	+0.23(+0.58%)
Dec 04, 2017	40.70	41.35	40.26	40.63	78,481	-0.14(-0.33%)
Dec 01, 2017	40.78	40.89	39.66	40.77	68,738	-0.02(-0.04%)
Nov 30, 2017	41.74	42.08	40.39	40.79	93,086	-0.75(-1.80%)
Nov 29, 2017	41.71	41.87	41.15	41.54	77,252	-0.14(-0.35%)
Nov 28, 2017	41.38	41.83	40.79	41.68	40,258	+0.50(+1.21%)
Nov 27, 2017	40.84	41.70	40.55	41.19	51,320	+0.51(+1.26%)
Nov 24, 2017	41.51	41.51	40.52	40.67	20,915	-0.70(-1.69%)
Nov 22, 2017	42.46	42.52	41.18	41.37	34,946	-0.96(-2.27%)
Nov 21, 2017	41.21	42.35	40.56	42.33	58,462	+1.16(+2.82%)
Nov 20, 2017	41.56	42.31	40.85	41.17	53,786	-0.38(-0.91%)
Nov 17, 2017	41.18	41.58	40.26	41.55	118,172	+0.34(+0.83%)
Nov 16, 2017	38.35	41.88	38.35	41.21	114,711	+3.06(+8.01%)
Nov 15, 2017	38.55	38.96	38.03	38.15	75,312	-0.40(-1.05%)
Nov 14, 2017	38.85	38.99	38.05	38.56	62,420	-0.29(-0.74%)
Nov 13, 2017	39.42	39.91	38.74	38.85	77,086	-0.76(-1.93%)
Nov 10, 2017	38.67	39.81	38.31	39.61	55,514	+0.92(+2.37%)
Nov 09, 2017	38.97	39.47	38.48	38.69	62,780	-0.41(-1.06%)
Nov 08, 2017	38.67	39.34	38.57	39.11	49,315	+0.44(+1.14%)
Nov 07, 2017	39.02	39.12	38.39	38.67	43,018	-0.18(-0.46%)
Nov 06, 2017	39.39	39.39	38.54	38.85	67,422	-0.77(-1.95%)
Nov 03, 2017	39.20	39.82	38.82	39.62	61,699	+0.44(+1.12%)
Nov 02, 2017	38.54	39.31	38.22	39.18	96,422	+0.63(+1.63%)
Nov 01, 2017	38.28	38.89	37.97	38.55	66,667	+0.56(+1.47%)
Oct 31, 2017	37.88	38.48	37.53	37.99	73,876	+0.23(+0.62%)
Oct 30, 2017	38.26	38.38	37.21	37.76	67,622	-0.39(-1.01%)
Oct 27, 2017	38.43	38.74	38.07	38.14	40,615	-0.35(-0.91%)
Oct 26, 2017	38.68	38.89	38.30	38.50	79,514	+1.18(+3.16%)
Oct 25, 2017	37.90	38.30	37.21	37.32	45,615	-0.59(-1.57%)
Oct 24, 2017	38.16	38.34	37.71	37.91	21,811	-0.13(-0.35%)
Oct 23, 2017	38.62	38.62	37.16	38.05	27,112	-0.58(-1.51%)
Oct 20, 2017	37.95	38.68	37.47	38.63	31,558	+0.74(+1.95%)
Oct 19, 2017	38.12	38.81	37.61	37.89	25,064	-0.36(-0.94%)
Oct 18, 2017	38.61	38.68	38.05	38.25	24,966	-0.17(-0.44%)
Oct 17, 2017	37.58	38.64	37.34	38.42	34,837	+0.92(+2.44%)
Oct 16, 2017	38.85	38.94	37.45	37.51	59,372	-1.33(-3.43%)
Oct 13, 2017	38.28	38.97	38.14	38.84	27,165	+0.38(+0.98%)
Oct 12, 2017	38.07	38.66	38.07	38.46	25,544	+0.19(+0.49%)
Oct 11, 2017	38.35	38.91	38.07	38.27	35,004	-0.25(-0.65%)
Oct 10, 2017	38.23	38.92	38.21	38.52	33,054	+0.10(+0.26%)
Oct 09, 2017	38.50	38.76	37.89	38.42	34,539	-0.09(-0.23%)
Oct 06, 2017	38.84	38.84	38.02	38.51	27,192	+0.11(+0.28%)
Oct 05, 2017	38.33	39.04	38.23	38.41	31,766	+0.21(+0.54%)
Oct 04, 2017	38.44	38.96	37.64	38.20	47,730	-0.24(-0.63%)
Oct 03, 2017	37.98	38.85	37.98	38.44	66,991	+0.47(+1.23%)

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.