Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		41.68	41.68	41.68	0	-0.45(-1.07%)
Dec 28, 2017	41.82	42.15	41.82	42.13	50,669	+0.31(+0.75%)
Dec 27, 2017	41.94	42.05	41.81	41.81	9,266	-0.04(-0.09%)
Dec 26, 2017	41.86	41.89	41.83	41.85	4,603	+0.08(+0.19%)
Dec 22, 2017	41.87	41.93	41.77	41.77	6,416	-0.18(-0.42%)
Dec 21, 2017	42.02	42.11	41.89	41.95	12,405	+0.19(+0.46%)
Dec 20, 2017	42.15	42.15	41.65	41.76	110,109	+0.06(+0.14%)
Dec 19, 2017	42.19	42.19	41.65	41.70	15,016	-0.15(-0.35%)
Dec 18, 2017	41.78	42.06	41.78	41.85	16,194	+0.41(+1.00%)
Dec 15, 2017	41.15	41.57	41.01	41.43	12,533	+0.77(+1.89%)
Dec 14, 2017	41.11	41.26	40.67	40.67	14,263	-0.47(-1.14%)
Dec 13, 2017	40.72	41.26	40.72	41.14	17,964	+0.42(+1.02%)
Dec 12, 2017	41.25	41.25	40.72	40.72	25,353	-0.25(-0.61%)
Dec 11, 2017	41.20	41.20	40.92	40.97	7,569	-0.05(-0.13%)
Dec 08, 2017	41.41	41.41	41.03	41.03	26,931	+0.09(+0.22%)
Dec 07, 2017	40.81	41.15	40.74	40.94	29,772	+0.25(+0.63%)
Dec 06, 2017	40.72	40.96	40.68	40.68	22,009	-0.19(-0.46%)
Dec 05, 2017	41.15	41.36	40.80	40.87	14,568	-0.23(-0.55%)
Dec 04, 2017	42.06	42.13	41.04	41.09	82,854	-0.29(-0.71%)
Dec 01, 2017	41.86	41.86	41.08	41.39	59,159	-0.29(-0.70%)
Nov 30, 2017	41.82	41.93	41.56	41.68	27,575	+0.16(+0.38%)
Nov 29, 2017	41.78	41.86	41.45	41.52	54,861	-0.10(-0.24%)
Nov 28, 2017	41.22	41.66	41.08	41.62	10,125	+0.66(+1.60%)
Nov 27, 2017	41.34	41.34	40.97	40.97	7,665	-0.28(-0.68%)
Nov 24, 2017	41.35	41.35	41.14	41.25	1,994	-0.04(-0.09%)
Nov 22, 2017	41.44	41.44	41.21	41.28	23,964	+0.15(+0.36%)
Nov 21, 2017	40.94	41.13	40.94	41.13	15,056	+0.51(+1.27%)
Nov 20, 2017	40.47	40.62	40.43	40.62	9,183	+0.30(+0.74%)
Nov 17, 2017	40.18	40.39	40.09	40.32	14,127	+0.18(+0.44%)
Nov 16, 2017	39.91	40.44	39.91	40.14	16,593	+0.51(+1.28%)
Nov 15, 2017	39.54	39.76	39.30	39.63	31,613	-0.21(-0.52%)
Nov 14, 2017	39.60	39.84	39.60	39.84	25,043	+0.08(+0.20%)
Nov 13, 2017	39.55	39.90	39.47	39.76	17,987	-0.06(-0.15%)
Nov 10, 2017	39.72	39.96	39.71	39.82	227,012	+0.10(+0.25%)
Nov 09, 2017	39.76	39.96	39.53	39.72	10,464	-0.43(-1.07%)
Nov 08, 2017	40.08	40.22	39.78	40.15	9,670	+0.17(+0.42%)
Nov 07, 2017	40.44	40.62	39.91	39.99	11,325	-0.71(-1.74%)
Nov 06, 2017	40.43	40.70	40.43	40.70	9,392	+0.20(+0.50%)
Nov 03, 2017	40.46	40.69	40.33	40.50	9,833	-0.11(-0.27%)
Nov 02, 2017	40.49	40.66	40.22	40.61	11,098	+0.15(+0.37%)
Nov 01, 2017	41.14	41.14	40.37	40.46	9,622	-0.36(-0.89%)
Oct 31, 2017	40.51	41.07	40.51	40.82	13,149	+0.43(+1.07%)
Oct 30, 2017	40.73	40.80	40.24	40.39	6,657	-0.63(-1.53%)
Oct 27, 2017	40.50	41.05	40.50	41.02	100,900	+0.64(+1.58%)
Oct 26, 2017	40.49	40.75	40.38	40.38	32,352	-0.10(-0.25%)
Oct 25, 2017	40.62	40.62	40.20	40.48	13,355	-0.26(-0.64%)
Oct 24, 2017	40.87	40.93	40.73	40.74	14,246	+0.05(+0.11%)
Oct 23, 2017	40.94	40.94	40.69	40.69	12,128	-0.29(-0.71%)
Oct 20, 2017	41.02	41.09	40.92	40.98	8,526	+0.29(+0.72%)
Oct 19, 2017	40.55	40.72	40.36	40.69	27,305	-0.13(-0.31%)
Oct 18, 2017	40.69	40.89	40.67	40.82	89,061	+0.24(+0.60%)
Oct 17, 2017	40.82	40.90	40.57	40.57	25,745	-0.22(-0.53%)
Oct 16, 2017	40.88	40.88	40.65	40.79	7,816	+0.01(+0.02%)
Oct 13, 2017	40.94	40.95	40.77	40.78	9,505	-0.13(-0.31%)
Oct 12, 2017	40.86	41.09	40.86	40.91	12,760	-0.13(-0.33%)
Oct 11, 2017	41.21	41.41	40.93	41.04	66,939	-0.02(-0.06%)
Oct 10, 2017	41.00	41.13	40.88	41.06	95,226	+0.49(+1.21%)
Oct 09, 2017	41.11	41.12	40.57	40.57	113,547	-0.36(-0.89%)
Oct 06, 2017	40.95	41.04	40.86	40.94	36,384	-0.05(-0.12%)
Oct 05, 2017	41.00	41.07	40.89	40.98	23,356	+0.05(+0.12%)
Oct 04, 2017	40.84	41.03	40.82	40.94	31,375	+0.00(+0.01%)
Oct 03, 2017	40.91	40.97	40.67	40.93	56,810	+0.09(+0.23%)

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.