Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.91	39.91	39.91	0	-0.02(-0.04%)
Dec 28, 2017	40.01	40.02	39.86	39.92	559,310	+0.09(+0.23%)
Dec 27, 2017	39.83	39.91	39.79	39.83	315,017	+0.06(+0.15%)
Dec 26, 2017	39.67	39.85	39.67	39.77	233,686	+0.00(+0.00%)
Dec 22, 2017	39.67	39.77	39.62	39.77	321,535	+0.03(+0.09%)
Dec 21, 2017	39.59	39.84	39.59	39.74	1,955,298	+0.17(+0.42%)
Dec 20, 2017	39.71	39.71	39.54	39.57	325,483	-0.16(-0.40%)
Dec 19, 2017	39.77	39.80	39.61	39.73	326,170	-0.04(-0.11%)
Dec 18, 2017	39.72	39.86	39.72	39.77	304,774	+0.52(+1.32%)
Dec 15, 2017	39.24	39.32	39.11	39.25	540,936	-0.04(-0.11%)
Dec 14, 2017	39.55	39.59	39.28	39.30	459,140	-0.23(-0.59%)
Dec 13, 2017	39.50	39.61	39.41	39.53	441,344	+0.08(+0.21%)
Dec 12, 2017	39.35	39.47	39.33	39.45	675,565	+0.02(+0.04%)
Dec 11, 2017	39.37	39.45	39.37	39.43	326,700	+0.08(+0.19%)
Dec 08, 2017	39.32	39.39	39.23	39.35	739,203	+0.20(+0.51%)
Dec 07, 2017	39.06	39.23	39.02	39.15	1,966,470	+0.10(+0.26%)
Dec 06, 2017	39.03	39.14	38.99	39.05	1,494,630	-0.07(-0.17%)
Dec 05, 2017	39.22	39.28	39.08	39.12	1,058,775	-0.14(-0.36%)
Dec 04, 2017	39.44	39.48	39.25	39.26	1,414,043	-0.06(-0.15%)
Dec 01, 2017	39.28	39.40	39.19	39.32	1,745,134	-0.14(-0.36%)
Nov 30, 2017	39.59	39.68	39.42	39.46	695,225	+0.04(+0.11%)
Nov 29, 2017	39.65	39.71	39.35	39.42	1,826,784	-0.16(-0.40%)
Nov 28, 2017	39.49	39.61	39.40	39.58	447,109	+0.25(+0.64%)
Nov 27, 2017	39.51	39.56	39.32	39.33	286,374	-0.25(-0.64%)
Nov 24, 2017	39.59	39.63	39.53	39.58	772,326	+0.36(+0.92%)
Nov 22, 2017	39.30	39.36	39.09	39.22	938,980	+0.14(+0.36%)
Nov 21, 2017	39.09	39.18	39.08	39.08	686,376	+0.21(+0.54%)
Nov 20, 2017	38.94	39.01	38.87	38.87	360,989	+0.00(+0.00%)
Nov 17, 2017	38.87	38.91	38.74	38.87	1,189,527	-0.05(-0.13%)
Nov 16, 2017	38.89	38.95	38.84	38.92	335,554	+0.25(+0.65%)
Nov 15, 2017	38.61	38.75	38.57	38.67	435,648	-0.18(-0.45%)
Nov 14, 2017	38.72	38.87	38.66	38.84	459,535	+0.08(+0.22%)
Nov 13, 2017	38.53	38.78	38.52	38.76	272,257	-0.18(-0.45%)
Nov 10, 2017	38.97	38.98	38.85	38.93	209,800	-0.06(-0.15%)
Nov 09, 2017	38.94	39.02	38.83	38.99	332,756	-0.28(-0.71%)
Nov 08, 2017	39.15	39.30	39.14	39.27	326,446	+0.03(+0.06%)
Nov 07, 2017	39.35	39.40	39.14	39.24	346,515	-0.33(-0.83%)
Nov 06, 2017	39.40	39.57	39.40	39.57	276,104	+0.08(+0.21%)
Nov 03, 2017	39.53	39.53	39.36	39.49	298,223	-0.10(-0.25%)
Nov 02, 2017	39.44	39.60	39.44	39.59	468,676	+0.10(+0.25%)
Nov 01, 2017	39.62	39.67	39.48	39.49	324,283	-0.03(-0.08%)
Oct 31, 2017	39.45	39.56	39.42	39.52	498,129	+0.20(+0.51%)
Oct 30, 2017		39.32	39.20	39.32	524,992	+0.23(+0.58%)
Oct 27, 2017	39.06	39.14	38.97	39.09	399,491	-0.07(-0.17%)
Oct 26, 2017	39.28	39.30	39.15	39.16	634,683	-0.09(-0.24%)
Oct 25, 2017	39.39	39.41	39.09	39.25	444,368	-0.04(-0.11%)
Oct 24, 2017	39.32	39.38	39.25	39.30	444,838	-0.03(-0.06%)
Oct 23, 2017	39.43	39.45	39.30	39.32	279,313	-0.13(-0.32%)
Oct 20, 2017	39.53	39.53	39.42	39.45	231,445	-0.12(-0.30%)
Oct 19, 2017	39.45	39.59	39.45	39.56	270,572	-0.07(-0.17%)
Oct 18, 2017	39.56	39.64	39.52	39.63	359,141	+0.17(+0.43%)
Oct 17, 2017	39.46	39.48	39.36	39.46	567,450	-0.15(-0.38%)
Oct 16, 2017	39.64	39.66	39.58	39.61	308,656	-0.10(-0.25%)
Oct 13, 2017	39.76	39.80	39.68	39.71	569,668	+0.07(+0.17%)
Oct 12, 2017	39.60	39.71	39.56	39.65	325,273	-0.08(-0.19%)
Oct 11, 2017	39.61	39.72	39.58	39.72	323,628	+0.10(+0.25%)
Oct 10, 2017	39.40	39.63	39.40	39.62	479,293	+0.42(+1.07%)
Oct 09, 2017	39.28	39.28	39.18	39.20	256,999	-0.02(-0.04%)
Oct 06, 2017	39.07	39.22	39.05	39.22	354,533	-0.03(-0.09%)
Oct 05, 2017	39.21	39.30	39.19	39.25	288,229	-0.05(-0.13%)
Oct 04, 2017	39.30	39.35	39.27	39.30	286,765	-0.07(-0.17%)
Oct 03, 2017	39.28	39.40	39.28	39.37	280,424	+0.13(+0.32%)

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.