Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		40.18	40.18	40.18	0	-0.07(-0.17%)
Dec 28, 2017	40.35	40.37	40.19	40.25	20,420	+0.18(+0.44%)
Dec 27, 2017	40.12	40.17	39.61	40.07	17,160	-0.03(-0.06%)
Dec 26, 2017	39.98	40.21	39.89	40.10	34,174	+0.10(+0.24%)
Dec 22, 2017	40.01	40.07	39.67	40.00	38,799	+0.21(+0.52%)
Dec 21, 2017	39.89	40.04	39.79	39.79	21,145	+0.04(+0.11%)
Dec 20, 2017	39.79	39.87	39.62	39.75	57,674	-0.03(-0.09%)
Dec 19, 2017	40.19	40.19	39.78	39.78	19,324	-0.06(-0.14%)
Dec 18, 2017	40.40	40.40	39.71	39.84	172,934	+0.21(+0.52%)
Dec 15, 2017	39.73	39.86	39.59	39.63	55,600	+0.24(+0.61%)
Dec 14, 2017	39.48	39.53	39.34	39.39	48,597	-0.06(-0.15%)
Dec 13, 2017	39.20	39.52	39.06	39.45	53,626	+0.55(+1.41%)
Dec 12, 2017	38.85	38.97	38.82	38.90	57,801	+0.19(+0.49%)
Dec 11, 2017	38.65	38.85	38.60	38.71	26,223	+0.48(+1.26%)
Dec 08, 2017	38.30	38.36	38.15	38.23	32,108	+0.46(+1.21%)
Dec 07, 2017	37.78	37.91	37.76	37.77	48,182	+0.09(+0.24%)
Dec 06, 2017	37.82	37.85	37.67	37.68	112,151	-0.17(-0.46%)
Dec 05, 2017	37.95	38.08	37.86	37.86	57,071	+0.07(+0.20%)
Dec 04, 2017	37.96	38.19	37.77	37.78	71,149	-0.47(-1.22%)
Dec 01, 2017	37.89	38.28	37.89	38.25	85,889	+0.44(+1.16%)
Nov 30, 2017	37.91	38.14	37.81	37.81	26,635	-0.03(-0.09%)
Nov 29, 2017	37.98	37.99	37.84	37.84	42,679	-0.39(-1.02%)
Nov 28, 2017	38.30	38.34	38.09	38.23	49,846	+0.07(+0.20%)
Nov 27, 2017	38.21	38.34	38.14	38.16	83,318	+0.26(+0.68%)
Nov 24, 2017	37.94	38.21	37.79	37.90	32,648	+0.15(+0.40%)
Nov 22, 2017	37.57	37.75	37.46	37.75	54,878	+0.37(+1.00%)
Nov 21, 2017	37.56	37.79	37.38	37.38	74,764	-0.16(-0.42%)
Nov 20, 2017	37.50	37.57	37.38	37.53	92,900	+0.23(+0.63%)
Nov 17, 2017	37.28	37.31	37.17	37.30	41,224	-0.08(-0.23%)
Nov 16, 2017	37.46	37.87	37.38	37.38	128,627	+0.12(+0.33%)
Nov 15, 2017	37.41	37.41	37.26	37.26	26,133	-0.06(-0.16%)
Nov 14, 2017	37.33	37.33	37.14	37.32	58,854	-0.03(-0.09%)
Nov 13, 2017	37.16	37.37	37.13	37.35	73,141	-0.05(-0.14%)
Nov 10, 2017	37.49	37.57	37.30	37.40	245,085	-0.18(-0.47%)
Nov 09, 2017	37.71	37.77	37.38	37.58	290,434	-0.41(-1.07%)
Nov 08, 2017	37.87	38.08	37.70	37.99	57,083	+0.21(+0.55%)
Nov 07, 2017	37.80	37.94	37.61	37.78	18,671	-0.17(-0.46%)
Nov 06, 2017	37.72	37.96	37.69	37.96	69,029	+0.15(+0.40%)
Nov 03, 2017	37.88	37.91	37.74	37.81	41,784	-0.21(-0.55%)
Nov 02, 2017	37.92	38.01	37.82	38.01	21,356	+0.42(+1.10%)
Nov 01, 2017	37.75	37.85	37.60	37.60	44,090	-0.25(-0.66%)
Oct 31, 2017	37.90	37.92	37.82	37.85	50,253	-0.18(-0.48%)
Oct 30, 2017	37.99	38.26	37.95	38.03	22,099	+0.10(+0.26%)
Oct 27, 2017	37.64	37.96	37.58	37.93	67,522	+0.32(+0.84%)
Oct 26, 2017	37.71	37.71	37.53	37.62	17,626	-0.21(-0.55%)
Oct 25, 2017	38.03	38.03	37.72	37.82	76,220	-0.34(-0.89%)
Oct 24, 2017	38.30	38.30	38.11	38.16	39,339	-0.33(-0.86%)
Oct 23, 2017	38.47	38.60	38.42	38.50	17,329	+0.07(+0.17%)
Oct 20, 2017	38.64	38.64	38.42	38.43	35,703	-0.24(-0.62%)
Oct 19, 2017	38.81	38.81	38.39	38.67	45,865	-0.91(-2.31%)
Oct 18, 2017	39.48	39.58	39.38	39.58	10,927	+0.03(+0.08%)
Oct 17, 2017	39.49	39.60	39.40	39.55	16,694	-0.01(-0.02%)
Oct 16, 2017	39.62	39.64	39.55	39.56	10,084	-0.04(-0.10%)
Oct 13, 2017	39.47	39.66	39.34	39.60	37,211	+0.42(+1.06%)
Oct 12, 2017	38.99	39.19	38.91	39.19	7,016	+0.34(+0.88%)
Oct 11, 2017	38.87	38.93	38.82	38.85	8,939	+0.04(+0.11%)
Oct 10, 2017	38.75	38.83	38.65	38.80	27,374	+0.32(+0.82%)
Oct 09, 2017	38.65	38.85	38.45	38.49	10,551	+0.03(+0.09%)
Oct 06, 2017	38.47	38.56	38.37	38.45	27,987	-0.30(-0.77%)
Oct 05, 2017	38.81	38.84	38.69	38.75	24,582	-0.07(-0.19%)
Oct 04, 2017	38.81	38.92	38.79	38.83	11,882	+0.01(+0.02%)
Oct 03, 2017	38.75	38.87	38.67	38.82	59,230	-0.14(-0.36%)

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.