Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		37.48	37.48	37.48	0	+0.49(+1.32%)
Dec 28, 2017	36.96	37.26	36.71	36.99	121,358	-0.03(-0.08%)
Dec 27, 2017	37.35	37.68	36.83	37.02	133,762	-0.37(-0.99%)
Dec 26, 2017	37.97	38.11	37.26	37.39	142,121	-0.47(-1.24%)
Dec 22, 2017	37.82	38.03	37.36	37.86	150,110	-0.24(-0.63%)
Dec 21, 2017	38.76	39.20	37.89	38.10	223,948	-0.64(-1.65%)
Dec 20, 2017	38.89	39.09	37.93	38.74	150,040	+0.14(+0.36%)
Dec 19, 2017	38.97	39.58	37.33	38.60	225,500	-0.20(-0.52%)
Dec 18, 2017	40.16	40.42	38.61	38.80	219,741	-1.29(-3.22%)
Dec 15, 2017		41.12	40.08	40.09	132,272	-0.58(-1.43%)
Dec 14, 2017	41.81	41.82	40.62	40.67	134,268	-1.00(-2.40%)
Dec 13, 2017	41.25	41.97	41.23	41.67	98,915	+0.42(+1.02%)
Dec 12, 2017	41.12	41.58	40.50	41.25	147,849	+0.29(+0.71%)
Dec 11, 2017	41.48	42.10	40.67	40.96	117,104	-0.50(-1.21%)
Dec 08, 2017	40.78	41.70	40.78	41.46	162,371	+1.09(+2.70%)
Dec 07, 2017	39.47	40.67	39.41	40.37	165,454	+1.04(+2.64%)
Dec 06, 2017	38.25	39.64	38.22	39.33	130,297	+1.11(+2.90%)
Dec 05, 2017	38.15	39.54	37.78	38.22	288,042	+0.07(+0.18%)
Dec 04, 2017	40.44	40.44	38.08	38.15	517,524	-1.29(-3.27%)
Dec 01, 2017	40.18	40.36	39.06	39.44	403,131	-0.53(-1.33%)
Nov 30, 2017	40.10	40.90	38.70	39.97	337,487	-0.20(-0.50%)
Nov 29, 2017	41.94	42.17	40.12	40.17	223,389	-1.73(-4.13%)
Nov 28, 2017	42.60	42.60	41.61	41.90	277,057	-0.56(-1.32%)
Nov 27, 2017	43.45	43.45	42.33	42.46	180,261	-0.35(-0.82%)
Nov 24, 2017	43.07	43.16	42.62	42.81	137,166	+0.01(+0.02%)
Nov 22, 2017	43.11	43.42	42.66	42.80	288,342	-0.17(-0.40%)
Nov 21, 2017	42.76	43.10	42.56	42.97	262,031	+0.46(+1.08%)
Nov 20, 2017	45.89	46.32	41.93	42.51	801,787	+0.68(+1.63%)
Nov 17, 2017	40.11	42.05	39.70	41.83	1,080,619	+1.67(+4.16%)
Nov 16, 2017	39.62	40.40	38.77	40.16	1,292,853	-1.64(-3.92%)
Nov 15, 2017	42.24	42.33	41.37	41.80	245,765	-0.89(-2.08%)
Nov 14, 2017	42.89	43.20	42.15	42.69	89,751	-0.51(-1.18%)
Nov 13, 2017	43.75	44.01	42.92	43.20	212,419	-0.43(-0.99%)
Nov 10, 2017	44.08	45.68	43.31	43.63	1,228,881	-0.42(-0.95%)
Nov 09, 2017	44.16	44.85	43.51	44.05	541,585	-0.43(-0.97%)
Nov 08, 2017	43.61	45.23	43.41	44.48	123,411	+0.88(+2.02%)
Nov 07, 2017	44.31	44.41	43.35	43.60	299,236	-0.43(-0.98%)
Nov 06, 2017	42.56	44.72	42.45	44.03	312,130	+1.37(+3.21%)
Nov 03, 2017	42.00	42.89	41.02	42.66	106,969	+0.63(+1.50%)
Nov 02, 2017	41.82	42.47	41.28	42.03	43,117	-0.02(-0.05%)
Nov 01, 2017	41.34	42.50	41.08	42.05	98,810	+0.64(+1.55%)
Oct 31, 2017	41.00	41.78	40.98	41.41	51,319	+0.54(+1.32%)
Oct 30, 2017	40.39	41.30	40.24	40.87	126,925	+0.20(+0.49%)
Oct 27, 2017	41.00	41.04	40.40	40.67	81,259	-0.20(-0.49%)
Oct 26, 2017	40.44	41.00	40.44	40.87	59,164	+0.52(+1.29%)
Oct 25, 2017	41.11	41.29	40.00	40.35	167,602	-0.80(-1.94%)
Oct 24, 2017	41.19	41.26	40.60	41.15	72,334	+0.14(+0.34%)
Oct 23, 2017	40.99	41.34	40.51	41.01	94,586	+0.00(+0.00%)
Oct 20, 2017	41.00	41.10	40.45	41.01	26,545	+0.05(+0.12%)
Oct 19, 2017	41.00	41.00	40.47	40.96	24,737	-0.16(-0.39%)
Oct 18, 2017	40.75	41.36	40.11	41.12	77,332	+0.21(+0.51%)
Oct 17, 2017	40.75	41.39	40.33	40.91	56,420	-0.10(-0.24%)
Oct 16, 2017	40.84	41.47	40.75	41.01	57,451	+0.26(+0.64%)
Oct 13, 2017	40.79	41.15	40.47	40.75	56,596	-0.01(-0.02%)
Oct 12, 2017	40.40	40.96	40.25	40.76	57,182	+0.27(+0.67%)
Oct 11, 2017	40.10	40.81	39.71	40.49	68,359	+0.49(+1.23%)
Oct 10, 2017	40.75	40.96	39.92	40.00	30,978	-0.80(-1.96%)
Oct 09, 2017	40.84	41.00	40.45	40.80	29,861	+0.16(+0.39%)
Oct 06, 2017	40.71	40.78	40.45	40.64	22,577	+0.12(+0.30%)
Oct 05, 2017	40.69	40.97	40.01	40.52	11,157	-0.17(-0.42%)
Oct 04, 2017	40.31	40.98	40.01	40.69	104,911	+0.44(+1.09%)
Oct 03, 2017	40.60	40.90	40.12	40.25	60,736	-0.25(-0.62%)

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.