Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.40	39.40	39.40	0	-0.27(-0.69%)
Dec 28, 2017	39.85	39.85	39.24	39.68	1,528,366	-0.18(-0.46%)
Dec 27, 2017	40.12	40.32	39.66	39.86	2,471,562	-0.45(-1.11%)
Dec 26, 2017	39.58	40.82	39.58	40.31	1,906,740	+0.77(+1.96%)
Dec 22, 2017	39.52	39.71	39.31	39.53	2,063,472	+0.03(+0.08%)
Dec 21, 2017	38.95	39.65	38.88	39.50	1,482,043	+0.55(+1.41%)
Dec 20, 2017	38.93	39.19	38.51	38.95	2,184,132	+0.27(+0.71%)
Dec 19, 2017	38.93	39.08	38.24	38.68	1,591,032	-0.10(-0.26%)
Dec 18, 2017	38.04	38.94	37.94	38.78	2,093,975	+0.95(+2.51%)
Dec 15, 2017	37.69	38.29	37.55	37.83	3,432,174	+0.44(+1.18%)
Dec 14, 2017	38.46	38.95	37.31	37.39	2,067,258	-1.09(-2.83%)
Dec 13, 2017	38.16	38.66	37.89	38.48	1,664,262	+0.44(+1.16%)
Dec 12, 2017	38.04	38.58	37.49	38.04	1,988,112	-0.08(-0.22%)
Dec 11, 2017	38.22	38.34	37.73	38.12	2,025,005	+0.05(+0.13%)
Dec 08, 2017	37.44	38.11	37.16	38.07	1,783,828	+0.67(+1.78%)
Dec 07, 2017	38.10	38.26	37.16	37.41	2,553,872	-0.28(-0.75%)
Dec 06, 2017	38.42	38.71	37.51	37.69	2,831,765	-0.69(-1.80%)
Dec 05, 2017	39.24	39.24	37.94	38.38	2,536,000	-0.92(-2.35%)
Dec 04, 2017	38.37	39.79	38.36	39.30	4,789,416	+1.46(+3.87%)
Dec 01, 2017	37.74	38.20	36.98	37.84	2,946,437	+0.04(+0.11%)
Nov 30, 2017	37.93	39.05	37.55	37.80	5,482,454	-0.26(-0.68%)
Nov 29, 2017	35.65	38.54	35.58	38.05	9,235,773	+2.57(+7.24%)
Nov 28, 2017	34.42	35.53	34.19	35.48	2,529,423	+1.11(+3.22%)
Nov 27, 2017	34.16	34.84	33.77	34.38	3,434,719	+0.32(+0.93%)
Nov 24, 2017	34.29	34.49	33.85	34.06	1,171,483	+0.14(+0.42%)
Nov 22, 2017	34.01	34.51	33.83	33.92	1,950,867	-0.12(-0.34%)
Nov 21, 2017	34.09	34.17	33.30	34.04	1,770,314	-0.12(-0.34%)
Nov 20, 2017	33.71	34.17	33.27	34.15	2,305,201	+0.48(+1.42%)
Nov 17, 2017	33.67	33.97	33.23	33.67	2,847,692	+0.73(+2.23%)
Nov 16, 2017	32.60	33.38	32.17	32.94	2,467,656	+0.64(+1.99%)
Nov 15, 2017	31.98	32.78	31.78	32.30	2,619,499	+0.02(+0.08%)
Nov 14, 2017	31.66	32.45	31.66	32.27	2,389,113	+0.36(+1.14%)
Nov 13, 2017	32.73	33.12	31.70	31.91	3,484,484	-1.08(-3.27%)
Nov 10, 2017	32.48	33.38	31.65	32.99	8,633,265	+0.00(+0.00%)
Nov 09, 2017	32.02	33.62	31.64	32.99	8,304,015	+1.43(+4.52%)
Nov 08, 2017	31.42	31.81	31.15	31.56	2,258,799	-0.01(-0.03%)
Nov 07, 2017	32.24	32.27	31.43	31.57	2,869,670	-0.78(-2.42%)
Nov 06, 2017	31.73	32.44	31.45	32.35	3,278,113	+0.63(+1.97%)
Nov 03, 2017	32.31	32.47	31.67	31.73	1,992,604	-0.70(-2.16%)
Nov 02, 2017	33.05	33.31	32.37	32.43	2,288,448	-0.49(-1.48%)
Nov 01, 2017	32.78	33.38	32.61	32.92	2,295,037	+0.24(+0.73%)
Oct 31, 2017	32.92	33.16	32.44	32.68	2,600,741	-0.29(-0.87%)
Oct 30, 2017	33.58	33.69	32.68	32.96	3,653,552	-0.80(-2.37%)
Oct 27, 2017	34.09	34.26	33.48	33.76	2,829,062	-1.02(-2.94%)
Oct 26, 2017	34.34	35.18	34.08	34.79	3,389,870	+0.57(+1.66%)
Oct 25, 2017	34.28	34.34	33.83	34.22	2,680,808	-0.07(-0.22%)
Oct 24, 2017	34.48	34.69	34.17	34.29	1,773,669	-0.13(-0.38%)
Oct 23, 2017	34.74	35.07	34.40	34.42	1,638,883	-0.31(-0.90%)
Oct 20, 2017	34.60	34.77	34.36	34.74	2,157,272	+0.35(+1.01%)
Oct 19, 2017	34.42	34.82	34.26	34.39	1,363,570	-0.23(-0.67%)
Oct 18, 2017	34.16	35.02	34.10	34.62	4,807,824	+0.46(+1.35%)
Oct 17, 2017	33.24	34.18	33.04	34.16	4,842,845	+0.87(+2.60%)
Oct 16, 2017	33.41	34.12	32.66	33.29	12,877,200	-1.85(-5.28%)
Oct 13, 2017	35.01	35.34	34.75	35.15	1,728,240	+0.05(+0.14%)
Oct 12, 2017	35.20	35.27	34.71	35.10	3,565,984	-0.27(-0.77%)
Oct 11, 2017	35.77	35.86	35.19	35.37	2,739,737	-0.38(-1.06%)
Oct 10, 2017	35.92	36.24	35.63	35.75	1,606,266	-0.13(-0.37%)
Oct 09, 2017	36.62	36.71	35.62	35.88	1,536,373	-0.63(-1.74%)
Oct 06, 2017	36.78	37.03	36.38	36.52	1,687,868	-0.40(-1.09%)
Oct 05, 2017	36.48	37.06	36.18	36.92	2,634,471	+0.45(+1.24%)
Oct 04, 2017	36.55	36.63	36.10	36.47	4,235,831	+0.04(+0.11%)
Oct 03, 2017	36.26	36.52	35.68	36.43	4,871,565	+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.