Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.58	39.58	39.58	0	-0.05(-0.14%)
Dec 28, 2017	39.67	39.67	39.57	39.64	248,982	+0.02(+0.06%)
Dec 27, 2017	39.57	39.70	39.52	39.61	163,769	+0.05(+0.12%)
Dec 26, 2017	39.60	39.73	39.53	39.57	267,854	-0.03(-0.08%)
Dec 22, 2017	39.59	39.69	39.51	39.60	274,102	+0.05(+0.12%)
Dec 21, 2017	39.41	39.64	39.39	39.55	415,228	+0.14(+0.35%)
Dec 20, 2017	39.46	39.60	39.41	39.41	330,837	+0.02(+0.04%)
Dec 19, 2017	39.55	39.63	39.35	39.40	626,835	-0.17(-0.43%)
Dec 18, 2017	39.62	39.69	39.51	39.57	475,303	-0.01(-0.02%)
Dec 15, 2017	39.51	39.71	39.50	39.58	1,724,068	+0.05(+0.12%)
Dec 14, 2017	39.67	39.71	39.51	39.53	555,055	-0.15(-0.37%)
Dec 13, 2017	39.57	39.74	39.51	39.68	618,823	+0.16(+0.41%)
Dec 12, 2017	39.64	39.71	39.51	39.51	701,309	-0.14(-0.35%)
Dec 11, 2017	39.63	39.72	39.58	39.65	547,431	+0.00(+0.00%)
Dec 08, 2017	39.65	39.72	39.55	39.65	921,097	+0.00(+0.00%)
Dec 07, 2017	39.71	39.74	39.47		772,748	+0.00(+0.00%)
Dec 06, 2017	39.72	39.89	39.71	39.72	326,454	-0.03(-0.08%)
Dec 05, 2017	39.82	39.87	39.70	39.75	1,235,991	-0.09(-0.23%)
Dec 04, 2017	39.88	39.88	39.84	39.84	974,229	-0.08(-0.21%)
Dec 01, 2017	39.90	39.94	39.61	39.93	473,651	+0.00(+0.00%)
Nov 30, 2017	39.78	39.93	39.67	39.93	573,413	+0.27(+0.69%)
Nov 29, 2017	39.62	39.72	39.58	39.65	368,595	-0.05(-0.12%)
Nov 28, 2017	39.63	39.70	39.59	39.70	312,532	+0.10(+0.25%)
Nov 27, 2017	39.65	39.71	39.58	39.60	380,708	-0.05(-0.12%)
Nov 24, 2017	39.48	39.68	39.43	39.65	112,128	+0.18(+0.46%)
Nov 22, 2017	39.39	39.50	39.39	39.46	401,918	+0.11(+0.27%)
Nov 21, 2017	39.62	39.76	39.36	39.36	919,759	-0.21(-0.54%)
Nov 20, 2017	39.64	39.69	39.52	39.57	343,546	-0.07(-0.17%)
Nov 17, 2017	39.62	39.71	39.61	39.64	369,902	-0.08(-0.21%)
Nov 16, 2017	39.62	39.73	39.56	39.72	373,867	+0.11(+0.27%)
Nov 15, 2017	39.72	39.78	39.14	39.62	326,621	-0.14(-0.35%)
Nov 14, 2017	39.62	39.76	39.59	39.75	269,137	+0.15(+0.37%)
Nov 13, 2017	39.55	39.71	39.55	39.61	351,573	+0.00(+0.00%)
Nov 10, 2017	39.57	39.68	39.56	39.61	261,785	+0.01(+0.02%)
Nov 09, 2017	39.52	39.65	39.52	39.60	435,424	+0.05(+0.14%)
Nov 08, 2017	39.57	39.69	39.52	39.55	261,041	-0.08(-0.21%)
Nov 07, 2017	39.55	39.68	39.53	39.63	631,449	+0.07(+0.17%)
Nov 06, 2017	39.67	39.71	39.49	39.56	886,966	-0.03(-0.08%)
Nov 03, 2017	39.67	39.79	39.59	39.59	549,179	-0.05(-0.12%)
Nov 02, 2017	39.83	39.94	39.63	39.64	501,945	-0.21(-0.54%)
Nov 01, 2017	39.80	39.89	39.68	39.85	588,119	-0.03(-0.08%)
Oct 31, 2017	39.84	39.93	39.82	39.88	722,723	+0.11(+0.29%)
Oct 30, 2017	39.89	39.97	39.77	39.77	768,046	-0.19(-0.48%)
Oct 27, 2017	39.81	39.98	39.81	39.96	520,896	+0.11(+0.27%)
Oct 26, 2017	39.85	39.88	39.78	39.85	486,518	+0.02(+0.04%)
Oct 25, 2017	39.72	39.89	39.65	39.84	464,018	+0.08(+0.19%)
Oct 24, 2017	39.70	39.84	39.70	39.76	307,271	+0.04(+0.10%)
Oct 23, 2017	39.81	39.85	39.65	39.72	365,510	-0.12(-0.31%)
Oct 20, 2017	39.90	39.91	39.56	39.85	443,904	+0.05(+0.12%)
Oct 19, 2017	39.67	39.81	39.62	39.80	320,005	+0.10(+0.25%)
Oct 18, 2017	39.73	39.79	39.59	39.70	756,785	+0.01(+0.02%)
Oct 17, 2017	39.70	39.79	39.65	39.69	744,309	-0.02(-0.04%)
Oct 16, 2017	39.89	39.94	39.66	39.71	851,393	-0.17(-0.42%)
Oct 13, 2017	39.93	40.00	39.81	39.88	519,826	+0.00(+0.00%)
Oct 12, 2017	39.89	39.94	39.85	39.88	328,505	-0.01(-0.02%)
Oct 11, 2017		40.00	39.84	39.88	376,767	-0.08(-0.21%)
Oct 10, 2017	39.89	39.99	39.80	39.97	510,300	+0.11(+0.29%)
Oct 09, 2017	39.72	39.94	39.72	39.85	655,893	+0.14(+0.35%)
Oct 06, 2017	39.70	39.75	39.61	39.72	456,468	-0.02(-0.06%)
Oct 05, 2017	39.82	39.82	39.61	39.74	336,097	-0.08(-0.21%)
Oct 04, 2017	39.80	39.86	39.65	39.82	878,263	-0.02(-0.04%)
Oct 03, 2017	39.84	39.88	39.52	39.84	377,861	-0.02(-0.04%)

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.