Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		38.78	38.78	38.78	0	-0.23(-0.59%)
Dec 28, 2017	38.63	39.12	38.58	39.01	870,270	+0.28(+0.72%)
Dec 27, 2017	38.83	38.96	38.62	38.73	636,405	-0.20(-0.51%)
Dec 26, 2017	38.68	38.96	38.67	38.93	705,716	+0.26(+0.67%)
Dec 22, 2017	38.55	38.75	38.35	38.67	689,652	+0.01(+0.03%)
Dec 21, 2017	38.44	39.12	38.38	38.66	1,036,859	+0.16(+0.42%)
Dec 20, 2017	38.60	38.71	37.90	38.50	2,154,474	-0.21(-0.54%)
Dec 19, 2017	38.74	39.04	38.48	38.71	2,190,510	-0.05(-0.13%)
Dec 18, 2017	38.16	39.05	38.16	38.76	2,649,491	+0.71(+1.87%)
Dec 15, 2017	38.41	38.41	37.81	38.05	3,212,612	-0.30(-0.78%)
Dec 14, 2017	37.87	38.65	37.75	38.35	2,810,397	+0.62(+1.64%)
Dec 13, 2017	37.88	38.14	37.68	37.73	2,373,452	-0.19(-0.50%)
Dec 12, 2017	37.39	38.55	37.36	37.92	1,623,450	+0.53(+1.42%)
Dec 11, 2017	37.11	38.08	36.93	37.39	1,987,537	+0.51(+1.38%)
Dec 08, 2017	36.70	37.01	36.54	36.88	1,082,382	+0.40(+1.10%)
Dec 07, 2017	35.94	36.80	35.82	36.48	1,013,779	+0.46(+1.28%)
Dec 06, 2017	36.18	36.66	35.96	36.02	1,236,304	-0.33(-0.91%)
Dec 05, 2017	37.00	37.07	36.23	36.35	641,580	-0.58(-1.57%)
Dec 04, 2017	37.28	37.63	37.03	36.93	2,166,454	-0.08(-0.22%)
Dec 01, 2017	37.00	37.63	36.90	37.01	1,377,138	+0.31(+0.84%)
Nov 30, 2017	35.56	36.75	35.37	36.70	2,094,802	+1.33(+3.76%)
Nov 29, 2017	35.33	35.59	34.90	35.37	1,842,633	-0.16(-0.45%)
Nov 28, 2017	35.35	35.81	35.17	35.53	1,814,142	+0.18(+0.51%)
Nov 27, 2017	35.57	35.75	35.33	35.35	1,072,431	-0.33(-0.92%)
Nov 24, 2017	35.36	35.80	35.36	35.68	772,583	+0.49(+1.39%)
Nov 22, 2017	35.25	35.45	34.80	35.19	1,721,157	+0.14(+0.40%)
Nov 21, 2017	35.55	35.80	34.81	35.05	1,134,592	-0.42(-1.18%)
Nov 20, 2017	35.10	35.54	34.82	35.47	600,085	+0.23(+0.65%)
Nov 17, 2017	35.10	35.28	34.75	35.24	1,073,825	+0.22(+0.63%)
Nov 16, 2017	35.61	35.65	34.89	35.02	1,364,007	-0.39(-1.10%)
Nov 15, 2017	34.96	35.98	34.74	35.41	948,419	+0.23(+0.65%)
Nov 14, 2017	36.18	36.18	35.05	35.18	1,164,936	-1.05(-2.90%)
Nov 13, 2017	37.20	37.29	36.21	36.23	874,927	-0.93(-2.50%)
Nov 10, 2017	37.45	37.74	36.82	37.16	539,693	-0.38(-1.01%)
Nov 09, 2017	36.50	37.60	36.35	37.54	1,048,606	+1.02(+2.79%)
Nov 08, 2017	37.26	37.33	36.26	36.52	815,287	-0.74(-1.99%)
Nov 07, 2017	36.97	37.49	36.57	37.26	799,595	+0.08(+0.22%)
Nov 06, 2017	36.43	37.21	36.36	37.18	574,230	+0.73(+2.00%)
Nov 03, 2017	36.59	36.74	36.10	36.45	1,036,829	-0.06(-0.16%)
Nov 02, 2017	36.80	37.06	36.16	36.51	1,279,736	-1.24(-3.28%)
Nov 01, 2017	37.34	38.20	37.34	37.75	1,348,707	+0.71(+1.92%)
Oct 31, 2017	37.33	37.33	36.80	37.04	1,078,650	-0.29(-0.78%)
Oct 30, 2017	36.90	37.95	36.90	37.33	1,472,526	+0.43(+1.17%)
Oct 27, 2017	36.75	37.35	36.66	36.90	1,673,286	+0.21(+0.57%)
Oct 26, 2017	36.70	37.26	36.30	36.69	1,674,992	-0.13(-0.35%)
Oct 25, 2017	37.52	37.82	35.96	36.82	2,056,716	-0.76(-2.02%)
Oct 24, 2017	37.73	38.04	37.18	37.58	1,087,738	-0.20(-0.53%)
Oct 23, 2017	38.50	38.52	37.71	37.78	1,029,250	-0.70(-1.82%)
Oct 20, 2017	38.99	38.99	38.41	38.48	672,937	-0.32(-0.82%)
Oct 19, 2017	38.15	38.84	38.14	38.80	962,758	+0.22(+0.57%)
Oct 18, 2017	39.35	39.57	38.46	38.58	1,280,464	-0.81(-2.06%)
Oct 17, 2017	39.33	39.53	39.23	39.39	630,829	-0.07(-0.18%)
Oct 16, 2017	39.60	39.81	39.36	39.46	670,723	-0.02(-0.05%)
Oct 13, 2017	40.03	40.06	39.45	39.48	944,340	-0.42(-1.05%)
Oct 12, 2017	39.43	39.97	39.43	39.90	895,773	+0.15(+0.38%)
Oct 11, 2017	39.35	39.75	39.32	39.75	916,783	+0.34(+0.86%)
Oct 10, 2017	39.68	39.76	39.22	39.41	449,822	-0.03(-0.08%)
Oct 09, 2017	39.57	39.67	39.37	39.44	851,682	-0.10(-0.25%)
Oct 06, 2017	39.12	39.56	38.87	39.54	498,822	+0.11(+0.28%)
Oct 05, 2017	39.32	39.57	39.28	39.43	634,177	+0.08(+0.20%)
Oct 04, 2017	39.49	39.49	39.09	39.35	747,832	-0.02(-0.05%)
Oct 03, 2017	39.12	39.39	38.90	39.37	2,390,164	+0.35(+0.90%)

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.