Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		36.60	36.60	36.60	0	-0.59(-1.59%)
Dec 28, 2017	37.59	37.62	37.00	37.19	286,444	-0.17(-0.46%)
Dec 27, 2017	37.47	38.00	37.03	37.36	368,067	-0.20(-0.53%)
Dec 26, 2017	38.35	38.67	37.44	37.56	431,607	-1.16(-3.00%)
Dec 22, 2017	39.13	39.33	38.54	38.72	319,715	-0.41(-1.05%)
Dec 21, 2017	39.22	39.50	39.00	39.13	322,724	-0.08(-0.20%)
Dec 20, 2017	39.16	39.50	38.77	39.21	231,456	+0.29(+0.75%)
Dec 19, 2017	38.79	39.50	38.60	38.92	475,526	+0.14(+0.36%)
Dec 18, 2017	37.68	39.14	37.68	38.78	798,265	+1.14(+3.03%)
Dec 15, 2017	37.02	37.88	36.64	37.64	568,861	+0.71(+1.92%)
Dec 14, 2017	36.92	37.56	36.59	36.93	371,959	+0.07(+0.19%)
Dec 13, 2017	36.89	37.32	36.53	36.86	461,250	+0.25(+0.68%)
Dec 12, 2017	37.01	37.28	36.54	36.61	430,786	-0.56(-1.51%)
Dec 11, 2017	36.91	37.88	36.85	37.17	492,160	+0.30(+0.81%)
Dec 08, 2017	37.91	38.59	36.59	36.87	982,434	+0.00(+0.00%)
Dec 07, 2017	37.30	38.05	36.25		1,514,704	+0.00(+0.00%)
Dec 06, 2017	39.02	39.38	38.64	38.92	549,954	-0.40(-1.02%)
Dec 05, 2017	39.32	41.29	39.02	39.32	799,002	-1.13(-2.79%)
Dec 04, 2017		41.21	40.31	40.45	577,080	-0.76(-1.84%)
Dec 01, 2017	40.89	41.23	39.82	41.21	348,934	+0.14(+0.34%)
Nov 30, 2017	41.03	41.67	40.55	41.07	605,222	+0.33(+0.81%)
Nov 29, 2017	42.05	42.27	40.17	40.74	506,405	-1.36(-3.23%)
Nov 28, 2017	42.23	42.26	41.36	42.10	324,783	-0.08(-0.19%)
Nov 27, 2017	42.08	42.41	41.59	42.18	314,150	-0.28(-0.66%)
Nov 24, 2017	42.81	43.00	42.31	42.46	116,118	-0.22(-0.52%)
Nov 22, 2017	43.19	44.32	42.66	42.68	731,204	-0.44(-1.02%)
Nov 21, 2017	41.49	43.14	41.30	43.12	858,034	+1.97(+4.79%)
Nov 20, 2017	40.35	41.20	40.22	41.15	499,265	+1.05(+2.62%)
Nov 17, 2017	40.00	40.73	39.76	40.10	704,424	+0.01(+0.02%)
Nov 16, 2017	40.88	41.22	39.93	40.09	795,194	-0.31(-0.77%)
Nov 15, 2017	39.48	40.69	38.76	40.40	1,066,403	+0.27(+0.67%)
Nov 14, 2017	41.12	41.12	39.63	40.13	582,563	-1.02(-2.48%)
Nov 13, 2017	40.33	41.23	39.87	41.15	657,071	+0.29(+0.71%)
Nov 10, 2017	40.77	41.66	40.49	40.86	528,924	+0.19(+0.47%)
Nov 09, 2017	40.12	40.73	39.65	40.67	614,805	-0.12(-0.29%)
Nov 08, 2017	39.45	40.88	39.07	40.79	502,256	+1.30(+3.29%)
Nov 07, 2017	39.95	40.39	39.08	39.49	661,489	-0.85(-2.11%)
Nov 06, 2017	40.00	41.00	39.88	40.34	743,945	+0.34(+0.85%)
Nov 03, 2017	38.48	40.05	37.48	40.00	1,144,468	+1.53(+3.98%)
Nov 02, 2017	40.65	40.65	37.40	38.47	2,114,023	-2.68(-6.51%)
Nov 01, 2017	40.35	42.54	40.00	41.15	1,940,767	+0.17(+0.41%)
Oct 31, 2017	40.26	41.44	40.06	40.98	1,322,787	+0.78(+1.94%)
Oct 30, 2017	38.44	40.26	38.16	40.20	970,699	+1.76(+4.58%)
Oct 27, 2017	39.05	39.07	37.84	38.44	737,387	+0.11(+0.29%)
Oct 26, 2017	38.65	38.89	38.08	38.33	570,278	-0.05(-0.13%)
Oct 25, 2017	38.65	39.08	37.61	38.38	546,134	-0.56(-1.44%)
Oct 24, 2017	38.37	39.28	38.16	38.94	677,090	+0.81(+2.12%)
Oct 23, 2017	37.40	38.17	36.95	38.13	527,860	+0.96(+2.58%)
Oct 20, 2017	37.44	37.81	36.71	37.17	658,449	-0.08(-0.21%)
Oct 19, 2017	36.89	37.51	36.47	37.25	1,162,514	-0.25(-0.67%)
Oct 18, 2017	36.70	37.77	35.51	37.50	986,800	+0.97(+2.66%)
Oct 17, 2017	35.75	36.83	35.58	36.53	931,434	+0.28(+0.77%)
Oct 16, 2017	37.35	37.44	35.18	36.25	1,584,179	-1.20(-3.20%)
Oct 13, 2017	38.49	38.49	36.85	37.45	1,044,799	-0.84(-2.19%)
Oct 12, 2017	38.78	39.12	38.22	38.29	492,777	-0.57(-1.47%)
Oct 11, 2017	38.94	39.38	38.82	38.86	495,627	-0.15(-0.38%)
Oct 10, 2017	39.55	39.84	38.86	39.01	378,611	-0.34(-0.86%)
Oct 09, 2017	39.58	40.00	39.14	39.35	196,066	-0.06(-0.15%)
Oct 06, 2017	38.32	40.00	38.26	39.41	595,637	+0.91(+2.36%)
Oct 05, 2017	39.59	39.96	38.32	38.50	1,754,820	-1.49(-3.73%)
Oct 04, 2017	39.89	40.30	39.50	39.99	539,491	-0.05(-0.12%)
Oct 03, 2017	40.05	40.73	39.80	40.04	362,625	-0.02(-0.05%)

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.