Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		41.98	41.98	41.98	0	-0.17(-0.40%)
Dec 28, 2017	42.10	42.15	41.83	42.15	252,225	+0.18(+0.43%)
Dec 27, 2017	42.18	42.27	41.94	41.97	372,680	-0.14(-0.33%)
Dec 26, 2017	41.85	42.13	41.67	42.11	419,226	+0.22(+0.53%)
Dec 22, 2017	42.00	42.18	41.58	41.89	878,948	-0.03(-0.07%)
Dec 21, 2017	42.13	42.41	41.73	41.92	956,902	-0.03(-0.07%)
Dec 20, 2017	42.14	42.15	41.72	41.95	746,224	+0.24(+0.58%)
Dec 19, 2017	41.06	41.86	41.02	41.71	1,009,795	+0.43(+1.04%)
Dec 18, 2017	41.25	41.60	41.14	41.28	707,253	+0.37(+0.90%)
Dec 15, 2017	40.15	41.03	40.12	40.91	1,534,805	+0.91(+2.27%)
Dec 14, 2017	40.42	40.42	39.99	40.00	558,899	-0.17(-0.42%)
Dec 13, 2017	40.37	40.63	40.16	40.17	571,167	-0.20(-0.50%)
Dec 12, 2017	40.43	40.68	40.25	40.37	779,773	-0.07(-0.17%)
Dec 11, 2017	40.54	40.65	40.13	40.44	615,977	-0.13(-0.32%)
Dec 08, 2017	40.52	40.63	39.99	40.57	522,648	+0.32(+0.80%)
Dec 07, 2017	39.77	40.59	39.70	40.25	539,618	+0.43(+1.08%)
Dec 06, 2017	40.08	40.29	39.72	39.82	822,649	-0.44(-1.09%)
Dec 05, 2017	40.83	41.02	39.95	40.26	1,805,183	-0.42(-1.03%)
Dec 04, 2017	40.72	41.17	40.58	40.68	940,091	+0.53(+1.32%)
Dec 01, 2017	40.18	40.23	39.07	40.15	961,372	+0.19(+0.48%)
Nov 30, 2017	40.14	40.28	39.74	39.96	791,038	+0.12(+0.30%)
Nov 29, 2017	39.86	40.52	39.74	39.84	636,551	+0.03(+0.08%)
Nov 28, 2017	38.79	39.96	38.79	39.81	920,454	+1.10(+2.84%)
Nov 27, 2017	38.93	39.35	38.68	38.71	625,092	-0.29(-0.74%)
Nov 24, 2017	39.07	39.34	38.88	39.00	299,967	+0.14(+0.36%)
Nov 22, 2017	38.59	39.02	38.53	38.86	719,137	+0.30(+0.78%)
Nov 21, 2017	38.57	38.89	38.40	38.56	811,947	+0.27(+0.71%)
Nov 20, 2017	37.96	38.60	37.87	38.29	809,508	+0.47(+1.24%)
Nov 17, 2017	37.90	38.14	37.65	37.82	972,329	-0.13(-0.34%)
Nov 16, 2017	38.10	38.19	37.86	37.95	1,002,865	-0.01(-0.03%)
Nov 15, 2017	37.51	38.54	37.31	37.96	973,861	+0.02(+0.05%)
Nov 14, 2017	37.58	38.06	37.58	37.94	780,091	+0.11(+0.29%)
Nov 13, 2017	37.68	37.95	37.47	37.83	780,436	-0.23(-0.60%)
Nov 10, 2017	37.62	38.29	37.27	38.06	1,160,968	+0.52(+1.39%)
Nov 09, 2017	37.65	37.98	37.42	37.54	980,703	-0.33(-0.87%)
Nov 08, 2017	38.27	38.37	37.69	37.87	741,722	-0.39(-1.02%)
Nov 07, 2017	39.10	39.13	38.17	38.26	592,662	-0.71(-1.82%)
Nov 06, 2017	38.65	38.99	38.35	38.97	893,739	+0.28(+0.72%)
Nov 03, 2017	38.53	38.72	38.29	38.69	667,395	+0.16(+0.42%)
Nov 02, 2017	38.51	38.97	38.36	38.53	1,250,163	+0.01(+0.03%)
Nov 01, 2017	38.49	38.96	38.20	38.52	1,584,558	+0.34(+0.89%)
Oct 31, 2017	38.21	39.06	38.11	38.18	1,623,479	-0.04(-0.10%)
Oct 30, 2017	38.84	38.99	38.12	38.22	898,206	-0.80(-2.05%)
Oct 27, 2017	38.84	39.14	38.43	39.02	667,457	+0.32(+0.83%)
Oct 26, 2017	37.70	39.18	37.59	38.70	1,285,831	+1.00(+2.65%)
Oct 25, 2017	37.89	37.89	37.15	37.70	930,765	+0.07(+0.19%)
Oct 24, 2017	37.72	37.99	37.42	37.63	1,297,362	-0.10(-0.27%)
Oct 23, 2017	39.18	39.18	37.49	37.73	1,062,966	-1.10(-2.83%)
Oct 20, 2017	38.67	39.10	38.38	38.83	820,414	+0.61(+1.60%)
Oct 19, 2017	37.62	38.23	37.54	38.22	697,149	+0.25(+0.66%)
Oct 18, 2017	37.76	38.13	37.44	37.97	849,867	+0.34(+0.90%)
Oct 17, 2017	37.98	38.09	37.46	37.63	1,274,496	+0.00(+0.00%)
Oct 16, 2017	38.76	38.89	37.36	37.63	933,690	-1.11(-2.87%)
Oct 13, 2017	38.42	38.89	38.34	38.74	821,196	+0.45(+1.18%)
Oct 12, 2017	38.70	39.11	38.27	38.29	718,300	-0.50(-1.29%)
Oct 11, 2017	39.15	39.32	38.51	38.79	799,248	-0.35(-0.89%)
Oct 10, 2017	38.34	39.19	38.31	39.14	1,037,899	+0.94(+2.46%)
Oct 09, 2017	38.39	38.50	38.19	38.20	598,874	-0.19(-0.49%)
Oct 06, 2017	38.45	38.51	37.99	38.39	895,051	-0.26(-0.67%)
Oct 05, 2017	38.33	38.85	37.81	38.65	1,255,940	-0.30(-0.77%)
Oct 04, 2017	38.81	39.12	38.81	38.95	681,499	-0.15(-0.38%)
Oct 03, 2017	39.19	39.29	38.70	39.10	822,660	+0.10(+0.26%)

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.