Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		40.36	40.36	40.36	0	+0.02(+0.04%)
Dec 28, 2017	40.23	40.34	40.20	40.34	9,640	+0.11(+0.28%)
Dec 27, 2017	40.20	40.24	40.05	40.23	78,052	+0.11(+0.26%)
Dec 26, 2017	40.28	40.44	40.12	40.12	12,735	-0.11(-0.28%)
Dec 22, 2017	40.15	40.32	40.15	40.24	26,384	+0.10(+0.24%)
Dec 21, 2017	40.28	40.35	40.01	40.14	31,208	-0.42(-1.05%)
Dec 20, 2017	40.72	40.72	40.55	40.56	14,480	-0.28(-0.69%)
Dec 19, 2017	41.25	41.25	40.84	40.84	127,211	-0.42(-1.03%)
Dec 18, 2017	41.59	41.67	41.26	41.27	9,470	-0.09(-0.21%)
Dec 15, 2017	41.35	41.43	41.30	41.36	33,144	+0.09(+0.21%)
Dec 14, 2017	41.45	41.45	41.23	41.27	43,967	-0.22(-0.53%)
Dec 13, 2017	41.51	41.62	41.45	41.49	5,347	-0.14(-0.33%)
Dec 12, 2017	41.97	41.97	41.63	41.63	14,653	-0.38(-0.90%)
Dec 11, 2017	41.82	42.01	41.80	42.01	47,137	+0.07(+0.18%)
Dec 08, 2017	41.84	41.93	41.79	41.93	5,697	+0.11(+0.26%)
Dec 07, 2017	41.81	41.89	41.72	41.82	3,730	-0.04(-0.09%)
Dec 06, 2017	41.70	41.88	41.69	41.86	9,016	+0.09(+0.22%)
Dec 05, 2017	42.10	42.10	41.70	41.77	7,898	-0.23(-0.54%)
Dec 04, 2017		42.22	42.00	42.00	12,260	-0.22(-0.52%)
Dec 01, 2017	42.25	42.42	42.13	42.22	6,683	-0.15(-0.35%)
Nov 30, 2017	42.34	42.46	42.27	42.37	7,525	+0.11(+0.25%)
Nov 29, 2017	42.23	42.34	42.05	42.26	4,465	+0.15(+0.36%)
Nov 28, 2017	42.05	42.20	42.05	42.11	2,748	+0.22(+0.52%)
Nov 27, 2017	41.91	41.99	41.83	41.89	10,739	+0.08(+0.19%)
Nov 24, 2017	41.77	41.88	41.77	41.81	2,714	+0.06(+0.15%)
Nov 22, 2017	41.74	41.83	41.61	41.75	9,971	+0.17(+0.41%)
Nov 21, 2017	41.65	41.65	41.57	41.58	4,634	+0.08(+0.19%)
Nov 20, 2017	41.52	41.56	41.44	41.50	5,505	-0.09(-0.22%)
Nov 17, 2017	41.80	41.97	41.60	41.59	13,617	-0.43(-1.03%)
Nov 16, 2017	42.07	42.07	41.94	42.02	4,088	+0.01(+0.02%)
Nov 15, 2017	42.27	42.34	42.01	42.01	6,701	-0.25(-0.59%)
Nov 14, 2017	41.87	42.26	41.85	42.26	3,669	+0.31(+0.74%)
Nov 13, 2017	41.61	41.98	41.61	41.95	8,331	+0.07(+0.18%)
Nov 10, 2017	41.66	41.88	41.66	41.88	2,086	-0.18(-0.42%)
Nov 09, 2017	41.84	42.06	41.84	42.05	6,323	-0.02(-0.06%)
Nov 08, 2017	41.96	42.15	41.96	42.08	5,934	+0.10(+0.23%)
Nov 07, 2017	41.75	42.03	41.74	41.98	13,679	+0.27(+0.65%)
Nov 06, 2017	41.77	41.91	41.66	41.71	12,354	+0.02(+0.06%)
Nov 03, 2017	41.76	41.83	41.69	41.69	6,063	-0.04(-0.10%)
Nov 02, 2017	41.53	41.73	41.49	41.73	10,345	+0.20(+0.48%)
Nov 01, 2017	41.69	41.70	41.53	41.53	24,516	-0.23(-0.56%)
Oct 31, 2017	41.66	41.81	41.66	41.76	4,935	+0.07(+0.17%)
Oct 30, 2017	41.61	41.69	41.52	41.69	3,995	+0.16(+0.39%)
Oct 27, 2017	41.29	41.57	41.24	41.53	8,633	+0.10(+0.23%)
Oct 26, 2017	41.57	41.58	41.41	41.43	6,682	+0.08(+0.20%)
Oct 25, 2017	41.52	41.53	41.09	41.35	9,098	-0.29(-0.70%)
Oct 24, 2017	41.63	41.64	41.53	41.64	1,729	-0.02(-0.04%)
Oct 23, 2017	41.69	41.71	41.58	41.65	7,089	+0.05(+0.12%)
Oct 20, 2017	41.61	41.68	41.53	41.61	8,492	-0.03(-0.08%)
Oct 19, 2017	41.49	41.65	41.49	41.64	7,963	+0.30(+0.72%)
Oct 18, 2017	41.38	41.39	41.26	41.34	14,580	-0.02(-0.04%)
Oct 17, 2017	41.18	41.38	41.14	41.36	26,904	+0.15(+0.37%)
Oct 16, 2017	41.29	41.29	41.08	41.21	7,644	-0.14(-0.35%)
Oct 13, 2017	41.68	41.68	41.35	41.35	7,739	-0.14(-0.35%)
Oct 12, 2017	41.38	41.57	41.37	41.49	21,307	+0.11(+0.27%)
Oct 11, 2017	41.23	41.45	41.23	41.38	5,855	+0.27(+0.66%)
Oct 10, 2017	40.76	41.11	40.76	41.11	14,276	+0.44(+1.08%)
Oct 09, 2017	40.59	40.78	40.59	40.67	4,454	+0.20(+0.49%)
Oct 06, 2017	40.45	40.53	40.34	40.47	42,277	-0.13(-0.32%)
Oct 05, 2017	40.56	40.65	40.46	40.60	90,301	+0.12(+0.30%)
Oct 04, 2017	40.38	40.51	40.31	40.48	17,557	-0.02(-0.04%)
Oct 03, 2017	40.59	40.59	40.37	40.49	9,312	-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.