Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		41.83	41.83	41.83	0	+0.07(+0.18%)
Dec 28, 2017	41.80	41.80	41.73	41.76	66,807	-0.05(-0.12%)
Dec 27, 2017	41.66	41.81	41.66	41.81	62,051	+0.19(+0.44%)
Dec 26, 2017	41.61	41.65	41.59	41.62	51,363	+0.04(+0.10%)
Dec 22, 2017	41.59	41.61	41.56	41.58	94,884	-0.02(-0.04%)
Dec 21, 2017	41.54	41.62	41.51	41.60	100,548	+0.05(+0.13%)
Dec 20, 2017	41.54	41.60	41.52	41.54	107,834	-0.11(-0.25%)
Dec 19, 2017	41.73	41.73	41.60	41.65	88,483	-0.15(-0.36%)
Dec 18, 2017	41.86	41.86	41.76	41.80	69,497	-0.08(-0.20%)
Dec 15, 2017	41.83	41.89	41.81	41.88	96,681	+0.03(+0.08%)
Dec 14, 2017	41.80	41.86	41.74	41.85	518,455	+0.03(+0.06%)
Dec 13, 2017	41.74	41.83	41.69	41.82	122,959	+0.13(+0.32%)
Dec 12, 2017	41.65	41.71	41.65	41.69	85,263	+0.00(+0.01%)
Dec 11, 2017	41.75	41.76	41.68	41.68	116,292	-0.05(-0.12%)
Dec 08, 2017	41.75	41.76	41.70	41.73	65,609	-0.01(-0.03%)
Dec 07, 2017	41.82	41.85	41.72	41.75	39,690	-0.07(-0.17%)
Dec 06, 2017	41.85	41.87	41.78	41.82	227,418	+0.04(+0.11%)
Dec 05, 2017	41.68	41.78	41.67	41.78	64,877	+0.09(+0.21%)
Dec 04, 2017	41.65	41.74	41.65	41.69	63,868	+0.02(+0.04%)
Dec 01, 2017	41.64	41.78	41.56	41.67	85,202	+0.09(+0.22%)
Nov 30, 2017	41.64	41.65	41.51	41.58	42,396	-0.07(-0.16%)
Nov 29, 2017	41.64	41.66	41.59	41.64	48,254	-0.06(-0.15%)
Nov 28, 2017	41.77	41.79	41.70	41.71	106,966	-0.01(-0.02%)
Nov 27, 2017	41.73	41.74	41.66	41.72	86,890	+0.00(+0.01%)
Nov 24, 2017	41.75	41.76	41.70	41.71	57,053	-0.05(-0.11%)
Nov 22, 2017	41.68	41.77	41.68	41.76	95,784	+0.12(+0.28%)
Nov 21, 2017	41.61	41.68	41.59	41.64	113,962	+0.10(+0.23%)
Nov 20, 2017	41.50	41.59	41.50	41.55	34,987	+0.00(+0.01%)
Nov 17, 2017	41.54	41.62	41.52	41.54	52,863	+0.03(+0.08%)
Nov 16, 2017	41.56	41.58	41.51	41.51	224,232	-0.08(-0.20%)
Nov 15, 2017	41.49	41.59	41.49	41.59	54,293	+0.10(+0.24%)
Nov 14, 2017	41.46	41.50	41.46	41.50	32,399	+0.04(+0.10%)
Nov 13, 2017	41.47	41.49	41.43	41.45	62,258	-0.01(-0.02%)
Nov 10, 2017	41.49	45.63	41.38	41.46	263,130	-0.16(-0.38%)
Nov 09, 2017	41.61	41.66	41.58	41.62	29,071	-0.06(-0.15%)
Nov 08, 2017	41.68	41.73	41.68	41.68	78,153	-0.05(-0.12%)
Nov 07, 2017	41.68	41.74	41.68	41.73	219,909	+0.00(+0.00%)
Nov 06, 2017	41.73	41.74	41.68	41.73	66,488	+0.02(+0.06%)
Nov 03, 2017	41.69	41.71	41.61	41.71	20,469	+0.06(+0.14%)
Nov 02, 2017	41.62	41.68	41.62	41.65	45,510	+0.01(+0.03%)
Nov 01, 2017	41.58	41.68	41.57	41.64	82,054	+0.02(+0.05%)
Oct 31, 2017	41.62	41.63	41.60	41.62	23,141	+0.00(+0.01%)
Oct 30, 2017	41.58	41.63	41.53	41.61	32,344	+0.13(+0.30%)
Oct 27, 2017	41.41	41.51	41.41	41.49	25,884	+0.09(+0.21%)
Oct 26, 2017	41.45	41.47	41.37	41.40	89,181	-0.04(-0.09%)
Oct 25, 2017	41.36	41.44	41.36	41.44	19,877	-0.07(-0.18%)
Oct 24, 2017	41.47	41.54	41.47	41.51	51,236	-0.08(-0.19%)
Oct 23, 2017	41.57	41.68	41.57	41.59	71,590	+0.05(+0.12%)
Oct 20, 2017	41.49	41.57	41.49	41.54	24,811	-0.07(-0.17%)
Oct 19, 2017	41.61	41.69	41.59	41.61	16,350	+0.04(+0.09%)
Oct 18, 2017	41.61	41.63	41.57	41.57	12,120	-0.11(-0.27%)
Oct 17, 2017	41.63	41.70	41.63	41.69	15,094	+0.01(+0.02%)
Oct 16, 2017	41.67	41.69	41.63	41.68	23,447	-0.02(-0.06%)
Oct 13, 2017	41.69	41.70	41.59	41.70	16,978	+0.12(+0.30%)
Oct 12, 2017	41.58	41.60	41.54	41.58	19,056	+0.01(+0.02%)
Oct 11, 2017	41.56	41.59	41.54	41.57	5,865	+0.02(+0.04%)
Oct 10, 2017	41.56	41.62	41.52	41.56	13,928	+0.02(+0.04%)
Oct 09, 2017	41.51	41.54	41.46	41.54	9,975	+0.03(+0.08%)
Oct 06, 2017	41.45	41.54	41.45	41.51	20,541	-0.04(-0.10%)
Oct 05, 2017	41.59	41.59	41.54	41.55	16,632	-0.06(-0.15%)
Oct 04, 2017	41.58	41.61	41.54	41.61	16,352	+0.01(+0.03%)
Oct 03, 2017	41.48	41.61	41.48	41.60	75,462	+0.07(+0.18%)

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.