Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		38.30	38.30	38.30	0	-0.45(-1.16%)
Dec 28, 2017	38.65	38.80	38.60	38.75	20,524	+0.20(+0.52%)
Dec 27, 2017	39.05	39.20	38.36	38.55	3,044	-0.35(-0.90%)
Dec 26, 2017	39.42	39.45	38.70	38.90	6,197	-0.50(-1.27%)
Dec 22, 2017	39.60	39.60	39.30	39.40	11,397	-0.30(-0.76%)
Dec 21, 2017	39.35	39.85	39.30	39.70	6,418	+0.30(+0.76%)
Dec 20, 2017	39.50	39.75	39.15	39.40	16,160	-0.10(-0.25%)
Dec 19, 2017	39.80	40.35	39.50	39.50	8,560	-0.40(-1.00%)
Dec 18, 2017	39.75	40.40	39.55	39.90	11,523	+0.30(+0.76%)
Dec 15, 2017	38.85	39.75	38.85	39.60	47,751	+0.80(+2.06%)
Dec 14, 2017	39.30	40.42	38.75	38.80	14,217	-0.60(-1.52%)
Dec 13, 2017	38.60	39.55	38.42	39.40	16,000	+0.90(+2.34%)
Dec 12, 2017	38.10	38.95	38.10	38.50	17,380	+0.40(+1.05%)
Dec 11, 2017	38.30	38.30	38.05	38.10	7,700	-0.10(-0.26%)
Dec 08, 2017	39.50	39.50	38.10	38.20	7,455	-0.70(-1.80%)
Dec 07, 2017	38.70	38.90	38.55	38.90	12,256	+0.00(+0.00%)
Dec 06, 2017	39.00	39.60	38.30	38.90	8,738	-0.50(-1.27%)
Dec 05, 2017	40.80	40.80	39.40	39.40	12,281	-1.45(-3.55%)
Dec 04, 2017	41.35	41.85	40.70	40.85	10,670	+0.20(+0.49%)
Dec 01, 2017	41.40	41.40	40.05	40.65	8,440	-0.50(-1.22%)
Nov 30, 2017	42.00	42.20	41.15	41.15	13,960	-1.15(-2.72%)
Nov 29, 2017	40.50	42.25	40.05	42.30	19,952	+1.85(+4.57%)
Nov 28, 2017	39.60	40.75	39.60	40.45	12,351	+0.80(+2.02%)
Nov 27, 2017	38.94	39.80	38.94	39.65	4,440	+0.70(+1.80%)
Nov 24, 2017	39.10	39.10	38.75	38.95	1,852	-0.05(-0.13%)
Nov 22, 2017	39.10	39.40	39.00	39.00	5,433	-0.50(-1.27%)
Nov 21, 2017	39.00	39.50	38.87	39.50	8,526	+0.40(+1.02%)
Nov 20, 2017	38.60	39.10	38.55	39.10	8,580	+0.50(+1.30%)
Nov 17, 2017	38.45	38.60	38.30	38.60	9,082	-0.15(-0.39%)
Nov 16, 2017	38.35	39.35	37.80	38.75	19,617	+0.60(+1.57%)
Nov 15, 2017	37.95	38.50	37.95	38.15	5,603	-0.10(-0.26%)
Nov 14, 2017	37.70	38.30	37.55	38.25	4,550	+0.60(+1.59%)
Nov 13, 2017	37.55	37.70	37.01	37.65	12,848	+0.05(+0.13%)
Nov 10, 2017	37.55	38.05	37.55	37.60	4,411	+0.10(+0.27%)
Nov 09, 2017	37.85	37.85	36.65	37.50	12,109	+0.00(+0.00%)
Nov 08, 2017	38.10	38.10	37.20	37.50	11,575	-0.70(-1.83%)
Nov 07, 2017	39.00	39.01	38.20	38.20	15,433	-0.85(-2.18%)
Nov 06, 2017	39.25	39.25	39.00	39.05	5,164	+0.00(+0.00%)
Nov 03, 2017	39.15	39.35	39.00	39.05	10,309	-0.30(-0.76%)
Nov 02, 2017	38.50	39.40	38.50	39.35	5,824	+0.70(+1.81%)
Nov 01, 2017	39.45	39.45	38.40	38.65	7,431	-0.50(-1.28%)
Oct 31, 2017	39.40	39.55	39.10	39.15	17,450	-0.05(-0.13%)
Oct 30, 2017	39.75	39.75	39.20	39.20	12,833	-0.70(-1.75%)
Oct 27, 2017	39.85	40.08	39.70	39.90	13,422	-0.10(-0.25%)
Oct 26, 2017	39.90	40.05	39.75	40.00	6,791	+0.05(+0.13%)
Oct 25, 2017	39.50	40.00	39.35	39.95	9,700	+0.60(+1.52%)
Oct 24, 2017	39.20	39.60	39.20	39.35	17,082	+0.10(+0.25%)
Oct 23, 2017	39.60	39.60	39.10	39.25	11,240	-0.40(-1.01%)
Oct 20, 2017	40.15	40.80	38.65	39.65	30,850	-2.35(-5.60%)
Oct 19, 2017	41.85	42.30	41.85	42.00	6,405	+0.15(+0.36%)
Oct 18, 2017	41.50	42.25	40.85	41.85	11,594	+0.10(+0.24%)
Oct 17, 2017	42.48	42.50	41.65	41.75	8,766	-0.85(-2.00%)
Oct 16, 2017	42.55	42.99	42.40	42.60	17,397	+0.30(+0.71%)
Oct 13, 2017	42.40	42.65	42.30	42.30	4,301	-0.10(-0.24%)
Oct 12, 2017	42.75	42.80	42.40	42.40	6,982	-0.40(-0.93%)
Oct 11, 2017	42.75	42.80	42.01	42.80	5,310	+0.00(+0.00%)
Oct 10, 2017	42.15	42.80	42.15	42.80	8,814	+0.30(+0.71%)
Oct 09, 2017	41.95	42.55	41.95	42.50	6,966	+0.65(+1.55%)
Oct 06, 2017	42.35	42.35	41.80	41.85	5,327	-0.30(-0.71%)
Oct 05, 2017	42.00	42.15	41.65	42.15	10,082	+0.30(+0.72%)
Oct 04, 2017	41.55	42.10	41.55	41.85	16,426	-0.25(-0.59%)
Oct 03, 2017	41.80	42.50	41.75	42.10	15,518	+0.35(+0.84%)

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.