Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		37.57	37.57	37.57	0	-0.62(-1.62%)
Dec 28, 2017	37.85	38.47	37.78	38.18	1,006,655	+0.46(+1.22%)
Dec 27, 2017	37.27	37.91	36.98	37.73	1,201,484	+0.60(+1.62%)
Dec 26, 2017	38.01	38.01	37.05	37.12	1,055,442	-1.24(-3.23%)
Dec 22, 2017	38.42	38.86	38.16	38.36	939,488	-0.21(-0.54%)
Dec 21, 2017	39.04	39.15	38.42	38.57	841,597	+0.17(+0.44%)
Dec 20, 2017	39.48	39.59	38.33	38.40	1,222,354	-1.03(-2.62%)
Dec 19, 2017	38.86	39.79	38.68	39.43	1,992,792	+0.76(+1.97%)
Dec 18, 2017	38.49	38.82	38.30	38.67	1,375,102	+0.62(+1.63%)
Dec 15, 2017	37.94	38.94	37.69	38.05	1,678,773	+0.05(+0.12%)
Dec 14, 2017	38.19	38.22	37.79	38.01	1,369,150	-0.12(-0.32%)
Dec 13, 2017	38.00	38.52	37.98	38.13	2,105,765	+0.06(+0.15%)
Dec 12, 2017	38.21	38.54	38.02	38.07	772,264	-0.23(-0.59%)
Dec 11, 2017	38.48	38.61	37.95	38.30	1,156,814	-0.01(-0.02%)
Dec 08, 2017	37.96	38.86	37.84	38.31	1,749,061	+0.59(+1.57%)
Dec 07, 2017	37.45	37.97	37.41	37.72	1,293,138	+0.21(+0.55%)
Dec 06, 2017	38.12	38.57	37.45	37.51	1,750,829	-0.72(-1.89%)
Dec 05, 2017	38.47	38.72	38.21	38.23	1,393,740	-0.30(-0.78%)
Dec 04, 2017	38.32	38.62	38.15	38.53	3,592,222	+0.45(+1.18%)
Dec 01, 2017	38.18	39.07	37.65	38.08	3,352,107	-0.24(-0.64%)
Nov 30, 2017	38.35	38.56	37.89	38.33	5,554,651	-0.17(-0.44%)
Nov 29, 2017	38.64	38.77	37.89	38.49	1,837,779	-0.11(-0.29%)
Nov 28, 2017	38.11	38.71	37.80	38.61	2,721,494	+0.44(+1.15%)
Nov 27, 2017	37.96	38.20	37.25	38.17	1,679,653	+0.04(+0.10%)
Nov 24, 2017	38.20	38.43	37.85	38.13	1,620,612	+0.08(+0.22%)
Nov 22, 2017	38.89	39.00	37.64	38.05	2,047,929	-0.98(-2.52%)
Nov 21, 2017	39.25	39.42	38.62	39.03	1,966,401	-0.16(-0.41%)
Nov 20, 2017	40.01	40.07	39.11	39.19	1,217,016	-0.61(-1.53%)
Nov 17, 2017	39.62	40.19	39.12	39.80	1,293,450	+0.25(+0.64%)
Nov 16, 2017	39.07	39.60	38.98	39.54	1,247,299	+0.73(+1.88%)
Nov 15, 2017	39.26	39.26	38.19	38.81	1,694,484	-0.48(-1.22%)
Nov 14, 2017	39.33	39.78	38.92	39.29	1,469,658	-0.16(-0.40%)
Nov 13, 2017	39.10	39.76	38.84	39.45	2,028,508	+0.37(+0.96%)
Nov 10, 2017	38.21	39.10	38.21	39.08	1,452,454	+0.63(+1.63%)
Nov 09, 2017	38.22	38.56	37.86	38.45	1,381,941	+0.01(+0.02%)
Nov 08, 2017	38.63	39.14	38.38	38.44	1,791,903	-0.14(-0.36%)
Nov 07, 2017	38.49	38.77	38.34	38.58	1,683,710	+0.04(+0.10%)
Nov 06, 2017	39.13	39.38	38.50	38.54	2,684,626	-0.61(-1.55%)
Nov 03, 2017	37.72	39.19	37.72	39.15	3,539,066	+1.54(+4.08%)
Nov 02, 2017	37.38	38.08	37.38	37.61	2,056,960	+0.26(+0.70%)
Nov 01, 2017	37.90	38.25	37.34	37.35	1,983,316	-0.43(-1.14%)
Oct 31, 2017	37.84	37.94	37.46	37.78	1,647,991	-0.07(-0.20%)
Oct 30, 2017	37.46	38.05	37.46	37.86	2,268,030	+0.30(+0.80%)
Oct 27, 2017	37.99	38.23	37.27	37.56	1,372,475	-0.47(-1.23%)
Oct 26, 2017	37.73	38.35	37.73	38.03	2,265,166	+0.46(+1.22%)
Oct 25, 2017	38.21	38.26	36.93	37.57	3,789,317	-0.77(-2.00%)
Oct 24, 2017	39.73	39.82	38.09	38.34	3,441,622	-1.21(-3.05%)
Oct 23, 2017	39.58	39.97	39.42	39.54	1,828,993	+0.07(+0.19%)
Oct 20, 2017	39.33	39.63	39.26	39.47	2,499,744	+0.23(+0.60%)
Oct 19, 2017	39.47	39.54	38.87	39.23	2,424,426	-0.52(-1.32%)
Oct 18, 2017	40.12	40.24	39.76	39.76	1,530,760	-0.21(-0.52%)
Oct 17, 2017	39.80	40.12	39.73	39.97	2,108,747	+0.02(+0.05%)
Oct 16, 2017	40.22	40.39	39.82	39.95	1,697,784	-0.26(-0.65%)
Oct 13, 2017	40.33	40.78	40.05	40.21	2,432,448	+0.00(+0.00%)
Oct 12, 2017	39.93	40.67	36.81	40.21	3,291,598	+0.52(+1.30%)
Oct 11, 2017	39.81	40.29	39.59	39.69	3,042,689	-0.11(-0.28%)
Oct 10, 2017	40.26	40.70	39.50	39.81	5,022,094	-0.45(-1.12%)
Oct 09, 2017	38.73	40.56	38.73	40.26	5,517,621	+2.03(+5.32%)
Oct 06, 2017	38.11	38.49	36.73	38.22	8,567,853	+0.80(+2.13%)
Oct 05, 2017	37.45	37.73	37.22	37.43	4,929,195	+0.07(+0.20%)
Oct 04, 2017	37.75	38.06	37.25	37.35	2,502,494	-0.39(-1.04%)
Oct 03, 2017	37.91	38.38	37.66	37.75	2,396,932	-0.07(-0.20%)

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.