Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		40.20	40.20	40.20	0	-0.18(-0.45%)
Dec 28, 2017	40.30	40.95	39.62	40.38	277,123	+0.14(+0.36%)
Dec 27, 2017	40.92	41.13	40.05	40.23	299,381	-0.90(-2.19%)
Dec 26, 2017	39.62	41.17	39.62	41.13	345,946	+1.40(+3.53%)
Dec 22, 2017	40.84	40.97	39.51	39.73	208,970	-1.04(-2.56%)
Dec 21, 2017	40.66	41.17	40.31	40.77	306,947	+0.29(+0.71%)
Dec 20, 2017	40.23	40.56	39.76	40.48	358,387	+0.36(+0.90%)
Dec 19, 2017	39.37	40.14	39.24	40.12	356,550	+0.76(+1.92%)
Dec 18, 2017	38.04	39.55	38.04	39.37	430,748	+1.58(+4.19%)
Dec 15, 2017	36.96	37.93	36.96	37.79	783,581	+0.83(+2.24%)
Dec 14, 2017	37.21	37.39	36.67	36.96	278,551	-0.14(-0.39%)
Dec 13, 2017	37.79	38.18	37.03	37.10	344,443	-0.68(-1.81%)
Dec 12, 2017	37.28	38.04	37.17	37.79	404,041	+0.54(+1.45%)
Dec 11, 2017	37.03	37.97	36.89	37.25	377,330	+0.22(+0.58%)
Dec 08, 2017	38.51	39.37	36.45	37.03	741,852	+0.00(+0.00%)
Dec 07, 2017	39.62	40.52	39.33		453,236	+0.00(+0.00%)
Dec 06, 2017	40.09	40.20	39.37	39.51	232,819	-0.54(-1.35%)
Dec 05, 2017	39.80	40.27	38.65	40.05	324,684	+0.07(+0.18%)
Dec 04, 2017	39.19	40.41	39.06	39.98	359,909	+1.08(+2.77%)
Dec 01, 2017	39.37	39.37	37.71	38.90	344,949	-0.50(-1.28%)
Nov 30, 2017	39.15	39.58	38.90	39.40	348,168	+0.32(+0.83%)
Nov 29, 2017	38.61	39.91	38.44	39.08	412,972	+0.50(+1.31%)
Nov 28, 2017	37.35	38.71	37.28	38.58	495,038	+1.30(+3.47%)
Nov 27, 2017	36.06	37.64	36.04	37.28	493,261	+1.33(+3.70%)
Nov 24, 2017	36.38	36.38	35.70	35.95	76,584	-0.29(-0.79%)
Nov 22, 2017	35.95	36.35	35.95	36.24	189,044	+0.29(+0.80%)
Nov 21, 2017	35.37	36.02	35.16	35.95	207,814	+0.65(+1.84%)
Nov 20, 2017	35.99	36.27	35.19	35.30	336,381	-0.83(-2.29%)
Nov 17, 2017	35.48	36.31	35.34	36.13	237,632	+0.50(+1.41%)
Nov 16, 2017	35.16	35.81	35.12	35.63	367,127	+0.54(+1.54%)
Nov 15, 2017	34.55	35.88	34.51	35.09	303,372	+0.22(+0.62%)
Nov 14, 2017	34.80	35.09	34.55	34.87	270,606	-0.14(-0.39%)
Nov 13, 2017	35.44	35.80	34.81	35.01	209,045	-0.36(-1.01%)
Nov 10, 2017	35.26	36.15	35.15	35.37	259,704	+0.18(+0.51%)
Nov 09, 2017	34.58	35.54	34.43	35.19	574,078	-0.68(-1.90%)
Nov 08, 2017	36.01	36.26	35.72	35.87	291,213	-0.43(-1.18%)
Nov 07, 2017	35.80	36.62	35.62	36.30	454,946	+0.65(+1.81%)
Nov 06, 2017	37.19	37.43	35.65	35.65	475,373	-0.75(-2.07%)
Nov 03, 2017	36.15	36.51	35.65	36.40	377,334	+0.43(+1.20%)
Nov 02, 2017	36.73	37.48	35.72	35.97	371,201	-0.93(-2.52%)
Nov 01, 2017	33.65	37.59	33.65	36.91	1,182,483	+1.40(+3.94%)
Oct 31, 2017	36.05	36.12	35.04	35.51	472,013	-0.36(-1.00%)
Oct 30, 2017	36.69	36.76	35.51	35.87	388,888	-1.04(-2.82%)
Oct 27, 2017	36.73	37.16	35.90	36.91	279,527	-0.07(-0.19%)
Oct 26, 2017	37.66	37.84	36.91	36.98	247,177	-0.68(-1.81%)
Oct 25, 2017	37.01	38.02	37.01	37.66	195,640	+0.39(+1.06%)
Oct 24, 2017	37.05	37.52	36.78	37.26	259,941	+0.21(+0.58%)
Oct 23, 2017	37.55	37.73	36.83	37.05	238,159	-0.54(-1.43%)
Oct 20, 2017	37.30	37.62	37.12	37.59	268,067	+0.39(+1.06%)
Oct 19, 2017	36.62	37.26	36.40	37.19	201,627	+0.29(+0.78%)
Oct 18, 2017	36.33	37.01	36.19	36.91	271,278	+0.57(+1.58%)
Oct 17, 2017	36.15	36.40	35.80	36.33	178,505	+0.04(+0.10%)
Oct 16, 2017	35.62	36.58	35.62	36.30	212,959	+0.68(+1.91%)
Oct 13, 2017	36.37	36.51	35.26	35.62	319,971	-0.72(-1.97%)
Oct 12, 2017	35.83	36.55	35.51	36.33	352,420	+0.47(+1.30%)
Oct 11, 2017	36.23	36.33	35.54	35.87	373,866	-0.50(-1.38%)
Oct 10, 2017	36.33	36.94	36.01	36.37	294,987	+0.04(+0.10%)
Oct 09, 2017	37.62	37.98	36.15	36.33	426,884	-1.47(-3.89%)
Oct 06, 2017	38.48	38.70	37.62	37.80	263,938	-1.00(-2.59%)
Oct 05, 2017	38.16	38.84	37.41	38.81	388,416	+0.79(+2.07%)
Oct 04, 2017	39.41	40.06	37.69	38.02	541,251	-1.15(-2.93%)
Oct 03, 2017	38.70	39.63	37.98	39.16	751,467	+0.82(+2.15%)

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.