Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.54	39.54	39.54	0	-1.59(-3.87%)
Dec 28, 2017	41.25	41.46	40.81	41.13	736,829	-0.15(-0.36%)
Dec 27, 2017	41.56	41.56	41.21	41.28	406,556	-0.28(-0.67%)
Dec 26, 2017	41.33	41.87	41.25	41.56	267,207	+0.19(+0.46%)
Dec 22, 2017	40.75	41.39	40.61	41.37	668,510	+0.54(+1.32%)
Dec 21, 2017	40.33	41.10	40.10	40.83	582,117	+0.38(+0.94%)
Dec 20, 2017	40.66	40.79	39.92	40.45	820,843	-0.59(-1.44%)
Dec 19, 2017	41.71	41.71	41.01	41.04	383,305	-0.67(-1.61%)
Dec 18, 2017	41.85	42.10	41.49	41.71	501,341	+0.01(+0.02%)
Dec 15, 2017	42.50	42.58	41.55	41.70	1,004,298	-0.71(-1.67%)
Dec 14, 2017	41.96	42.59	41.92	42.41	746,533	+0.36(+0.86%)
Dec 13, 2017	42.37	42.50	41.80	42.05	441,470	-0.32(-0.76%)
Dec 12, 2017	42.30	42.99	41.74	42.37	499,695	+0.16(+0.38%)
Dec 11, 2017	41.02	42.27	41.00	42.21	542,493	+1.21(+2.95%)
Dec 08, 2017	41.04	41.15	40.69	41.00	426,238	+0.17(+0.42%)
Dec 07, 2017	40.55	41.07	39.75	40.83	395,297	+0.66(+1.64%)
Dec 06, 2017	40.18	40.40	39.65	40.17	622,604	+0.01(+0.02%)
Dec 05, 2017	40.51	40.99	40.07	40.16	458,858	-0.25(-0.62%)
Dec 04, 2017	41.15	41.15	40.40	40.41	545,833	-0.69(-1.68%)
Dec 01, 2017	40.77	41.13	40.38	41.10	561,312	+0.18(+0.44%)
Nov 30, 2017	39.45	41.03	39.25	40.92	1,284,824	+2.08(+5.36%)
Nov 29, 2017	39.42	39.44	38.47	38.84	695,069	-0.51(-1.30%)
Nov 28, 2017	39.69	39.69	39.20	39.35	459,711	-0.19(-0.48%)
Nov 27, 2017	39.91	40.34	39.35	39.54	576,977	-0.46(-1.15%)
Nov 24, 2017	40.25	40.49	40.00	40.00	217,722	-0.25(-0.62%)
Nov 22, 2017	40.14	40.67	39.92	40.25	463,146	+0.10(+0.25%)
Nov 21, 2017	40.79	40.83	39.94	40.15	551,713	-0.50(-1.23%)
Nov 20, 2017	40.85	40.99	40.41	40.65	584,064	-0.20(-0.49%)
Nov 17, 2017	41.39	41.69	40.40	40.85	726,063	-0.61(-1.47%)
Nov 16, 2017	40.68	41.52	40.46	41.46	546,131	+0.85(+2.09%)
Nov 15, 2017	40.00	40.75	39.85	40.61	357,325	+0.51(+1.27%)
Nov 14, 2017	40.00	40.35	39.78	40.10	713,306	+0.05(+0.12%)
Nov 13, 2017	40.83	40.94	40.01	40.05	583,756	-0.90(-2.20%)
Nov 10, 2017	41.43	41.69	40.84	40.95	360,040	-1.07(-2.55%)
Nov 09, 2017	41.60	42.33	41.57	42.02	336,336	+0.38(+0.91%)
Nov 08, 2017	42.70	42.78	41.57	41.64	437,341	-1.05(-2.46%)
Nov 07, 2017	43.00	43.00	42.37	42.69	511,078	-0.30(-0.70%)
Nov 06, 2017	42.83	43.00	42.38	42.99	272,448	+0.35(+0.82%)
Nov 03, 2017	43.35	43.35	42.42	42.64	494,368	-0.65(-1.50%)
Nov 02, 2017	44.54	45.00	42.80	43.29	321,504	-0.38(-0.87%)
Nov 01, 2017	43.28	43.77	43.01	43.67	249,389	+0.55(+1.28%)
Oct 31, 2017	42.85	43.38	42.50	43.12	359,695	+0.33(+0.77%)
Oct 30, 2017	42.46	43.21	42.44	42.79	349,573	+0.32(+0.75%)
Oct 27, 2017	41.28	42.50	41.26	42.47	534,298	+1.26(+3.06%)
Oct 26, 2017	41.58	41.76	41.00	41.21	530,252	-0.27(-0.65%)
Oct 25, 2017	42.37	42.47	41.19	41.48	694,941	-0.83(-1.96%)
Oct 24, 2017	42.67	42.74	41.88	42.31	412,178	-0.08(-0.19%)
Oct 23, 2017	42.85	43.00	42.18	42.39	437,136	-0.44(-1.03%)
Oct 20, 2017	43.66	43.66	42.76	42.83	267,415	-0.63(-1.45%)
Oct 19, 2017	43.14	43.55	43.14	43.46	205,648	-0.03(-0.07%)
Oct 18, 2017	43.82	44.05	43.11	43.49	347,158	-0.48(-1.09%)
Oct 17, 2017	43.72	44.16	43.65	43.97	307,464	-0.41(-0.92%)
Oct 16, 2017	44.91	45.04	44.35	44.38	158,108	-0.30(-0.67%)
Oct 13, 2017	45.18	45.18	44.38	44.68	225,822	-0.27(-0.60%)
Oct 12, 2017	45.05	45.09	44.70	44.95	272,862	-0.19(-0.42%)
Oct 11, 2017	45.23	45.23	44.87	45.14	262,909	+0.10(+0.22%)
Oct 10, 2017		45.10	44.82	45.04	423,651	-0.06(-0.13%)
Oct 09, 2017	45.59	45.70	45.10	45.10	210,587	-0.39(-0.86%)
Oct 06, 2017	45.36	45.58	44.97	45.49	286,934	+0.03(+0.07%)
Oct 05, 2017	44.83	45.58	44.57	45.46	207,003	+0.69(+1.54%)
Oct 04, 2017	44.94	45.02	44.44	44.77	342,507	-0.01(-0.02%)
Oct 03, 2017	44.51	45.07	44.38	44.78	274,425	+0.13(+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.