Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		36.42	36.42	36.42	0	-1.46(-3.87%)
Dec 28, 2017	37.99	38.19	37.59	37.88	800,004	-0.14(-0.36%)
Dec 27, 2017	38.28	38.28	37.96	38.02	441,413	-0.26(-0.67%)
Dec 26, 2017	38.07	38.56	37.99	38.28	290,117	+0.18(+0.46%)
Dec 22, 2017	37.53	38.12	37.40	38.10	725,827	+0.50(+1.32%)
Dec 21, 2017	37.15	37.85	36.94	37.61	632,027	+0.35(+0.94%)
Dec 20, 2017	37.45	37.57	36.77	37.26	891,221	-0.54(-1.44%)
Dec 19, 2017	38.42	38.42	37.77	37.80	416,169	-0.62(-1.61%)
Dec 18, 2017	38.55	38.78	38.22	38.42	544,325	+0.01(+0.02%)
Dec 15, 2017	39.14	39.22	38.27	38.41	1,090,405	-0.65(-1.67%)
Dec 14, 2017	38.65	39.23	38.61	39.06	810,540	+0.33(+0.86%)
Dec 13, 2017	39.02	39.14	38.50	38.73	479,321	-0.29(-0.76%)
Dec 12, 2017	38.96	39.60	38.44	39.02	542,538	+0.15(+0.38%)
Dec 11, 2017	37.78	38.93	37.76	38.88	589,005	+1.11(+2.95%)
Dec 08, 2017	37.80	37.90	37.48	37.76	462,783	+0.16(+0.42%)
Dec 07, 2017	37.35	37.82	36.61	37.61	429,189	+0.61(+1.64%)
Dec 06, 2017	37.01	37.21	36.52	37.00	675,985	+0.01(+0.02%)
Dec 05, 2017	37.31	37.75	36.91	36.99	498,200	-0.23(-0.62%)
Dec 04, 2017	37.90	37.90	37.21	37.22	592,632	-0.64(-1.68%)
Dec 01, 2017	37.55	37.88	37.19	37.85	609,438	+0.17(+0.44%)
Nov 30, 2017	36.33	37.79	36.15	37.69	1,394,983	+1.92(+5.36%)
Nov 29, 2017	36.31	36.33	35.43	35.77	754,663	-0.47(-1.30%)
Nov 28, 2017	36.56	36.56	36.10	36.24	499,126	-0.17(-0.48%)
Nov 27, 2017	36.76	37.15	36.24	36.42	626,446	-0.42(-1.15%)
Nov 24, 2017	37.07	37.29	36.84	36.84	236,389	-0.23(-0.62%)
Nov 22, 2017	36.97	37.46	36.77	37.07	502,855	+0.09(+0.25%)
Nov 21, 2017	37.57	37.61	36.79	36.98	599,016	-0.46(-1.23%)
Nov 20, 2017	37.62	37.75	37.22	37.44	634,141	-0.18(-0.49%)
Nov 17, 2017	38.12	38.40	37.21	37.62	788,315	-0.56(-1.47%)
Nov 16, 2017	37.47	38.24	37.26	38.19	592,955	+0.78(+2.09%)
Nov 15, 2017	36.84	37.53	36.71	37.40	387,961	+0.47(+1.27%)
Nov 14, 2017	36.84	37.16	36.64	36.93	774,464	+0.05(+0.12%)
Nov 13, 2017	37.61	37.71	36.85	36.89	633,806	-0.83(-2.20%)
Nov 10, 2017	38.16	38.40	37.61	37.72	390,909	-0.32(-0.83%)
Nov 09, 2017	37.65	38.31	37.63	38.03	371,595	+0.34(+0.91%)
Nov 08, 2017	38.65	38.72	37.63	37.69	483,189	-0.95(-2.46%)
Nov 07, 2017	38.92	38.92	38.35	38.64	564,656	-0.27(-0.70%)
Nov 06, 2017	38.77	38.92	38.36	38.91	301,009	+0.32(+0.82%)
Nov 03, 2017	39.24	39.24	38.39	38.59	546,194	-0.59(-1.50%)
Nov 02, 2017	40.31	40.73	38.74	39.18	355,208	-0.34(-0.87%)
Nov 01, 2017	39.17	39.61	38.93	39.53	275,533	+0.50(+1.28%)
Oct 31, 2017	38.78	39.26	38.47	39.03	397,403	+0.30(+0.77%)
Oct 30, 2017	38.43	39.11	38.41	38.73	386,220	+0.29(+0.75%)
Oct 27, 2017	37.36	38.47	37.34	38.44	590,310	+1.14(+3.06%)
Oct 26, 2017	37.63	37.80	37.11	37.30	585,840	-0.24(-0.65%)
Oct 25, 2017	38.35	38.44	37.28	37.54	767,794	-0.75(-1.96%)
Oct 24, 2017	38.62	38.68	37.91	38.30	455,388	-0.07(-0.19%)
Oct 23, 2017	38.78	38.92	38.18	38.37	482,962	-0.40(-1.03%)
Oct 20, 2017	39.52	39.52	38.70	38.77	295,449	-0.57(-1.45%)
Oct 19, 2017	39.05	39.42	39.05	39.34	227,206	-0.03(-0.07%)
Oct 18, 2017	39.66	39.87	39.02	39.36	383,552	-0.43(-1.09%)
Oct 17, 2017	39.57	39.97	39.51	39.80	339,696	-0.37(-0.92%)
Oct 16, 2017	40.65	40.77	40.14	40.17	174,683	-0.27(-0.67%)
Oct 13, 2017	40.89	40.89	40.17	40.44	249,495	-0.24(-0.60%)
Oct 12, 2017	40.78	40.81	40.46	40.68	301,467	-0.17(-0.42%)
Oct 11, 2017	40.94	40.94	40.61	40.86	290,470	+0.09(+0.22%)
Oct 10, 2017		40.82	40.57	40.77	468,064	-0.05(-0.13%)
Oct 09, 2017	41.26	41.36	40.82	40.82	232,663	-0.35(-0.86%)
Oct 06, 2017	41.06	41.26	40.70	41.17	317,014	+0.03(+0.07%)
Oct 05, 2017	40.58	41.25	40.34	41.15	228,704	+0.62(+1.54%)
Oct 04, 2017	40.68	40.75	40.22	40.52	378,413	-0.01(-0.02%)
Oct 03, 2017	40.29	40.79	40.17	40.53	303,194	+0.12(+0.29%)

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.