Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.86	39.86	39.86	0	-0.24(-0.60%)
Dec 28, 2017	40.16	40.20	40.04	40.10	611,100	+0.06(+0.14%)
Dec 27, 2017	39.99	40.12	39.98	40.05	556,037	+0.03(+0.08%)
Dec 26, 2017	40.04	40.07	39.85	40.02	258,184	-0.32(-0.79%)
Dec 22, 2017	40.30	40.36	40.22	40.33	233,802	-0.04(-0.10%)
Dec 21, 2017	40.57	40.61	40.33	40.38	354,309	-0.13(-0.33%)
Dec 20, 2017	40.68	40.68	40.28	40.51	958,084	-0.01(-0.02%)
Dec 19, 2017	40.64	40.68	40.39	40.52	436,351	-0.28(-0.70%)
Dec 18, 2017	40.65	40.83	40.61	40.81	836,774	+0.44(+1.09%)
Dec 15, 2017	40.04	40.42	39.91	40.37	1,034,450	+0.47(+1.17%)
Dec 14, 2017	40.02	40.12	39.86	39.90	545,603	-0.03(-0.08%)
Dec 13, 2017	40.03	40.12	39.90	39.93	555,975	+0.05(+0.13%)
Dec 12, 2017	39.98	40.07	39.82	39.88	396,467	-0.15(-0.39%)
Dec 11, 2017	39.90	40.04	39.66	40.03	568,394	+0.35(+0.88%)
Dec 08, 2017	39.82	39.95	39.62	39.69	937,585	+0.16(+0.40%)
Dec 07, 2017	39.33	39.59	39.30	39.53	778,380	+0.26(+0.67%)
Dec 06, 2017	38.83	39.37	38.75	39.27	742,278	+0.24(+0.61%)
Dec 05, 2017	38.93	39.49	38.78	39.03	1,016,626	+0.05(+0.13%)
Dec 04, 2017	39.93	39.93	38.95	38.98	1,562,316	-0.73(-1.83%)
Dec 01, 2017	39.66	39.89	39.50	39.70	2,454,702	-0.20(-0.49%)
Nov 30, 2017	39.78	40.02	39.62	39.90	1,562,883	+0.30(+0.75%)
Nov 29, 2017	40.59	40.59	39.38	39.60	1,999,942	-1.05(-2.58%)
Nov 28, 2017	40.62	40.72	40.43	40.65	581,304	+0.07(+0.18%)
Nov 27, 2017	40.56	40.66	40.44	40.58	528,000	-0.03(-0.08%)
Nov 24, 2017	40.45	40.63	40.45	40.61	121,735	+0.22(+0.53%)
Nov 22, 2017	40.50	40.50	40.34	40.39	354,831	-0.09(-0.23%)
Nov 21, 2017	40.21	40.50	40.21	40.48	415,317	+0.48(+1.20%)
Nov 20, 2017	39.89	40.03	39.89	40.01	764,449	+0.16(+0.41%)
Nov 17, 2017	40.04	40.04	39.81	39.84	424,026	-0.21(-0.52%)
Nov 16, 2017	39.77	40.14	39.77	40.05	531,599	+0.53(+1.35%)
Nov 15, 2017	39.59	39.66	39.37	39.52	608,213	-0.28(-0.70%)
Nov 14, 2017	39.78	39.85	39.62	39.79	904,266	-0.13(-0.33%)
Nov 13, 2017	39.76	39.95	39.76	39.92	326,659	+0.00(+0.01%)
Nov 10, 2017	39.87	39.96	39.77	39.92	917,662	+0.00(+0.01%)
Nov 09, 2017	40.00	40.01	39.51	39.92	985,256	-0.38(-0.95%)
Nov 08, 2017	40.10	40.32	39.98	40.30	947,267	+0.21(+0.51%)
Nov 07, 2017	40.13	40.18	39.95	40.10	368,733	+0.02(+0.04%)
Nov 06, 2017	39.95	40.11	39.95	40.08	624,011	+0.17(+0.42%)
Nov 03, 2017	39.77	39.95	39.54	39.91	991,322	+0.35(+0.89%)
Nov 02, 2017	39.52	39.59	39.24	39.56	1,209,364	+0.04(+0.10%)
Nov 01, 2017	39.78	39.78	39.31	39.52	2,449,800	-0.03(-0.08%)
Oct 31, 2017	39.49	39.63	39.35	39.55	465,790	+0.19(+0.49%)
Oct 30, 2017		39.47	39.13	39.36	616,322	+0.18(+0.45%)
Oct 27, 2017	38.79	39.31	38.68	39.19	1,005,037	+1.11(+2.93%)
Oct 26, 2017	38.09	38.17	37.99	38.07	1,268,077	+0.18(+0.47%)
Oct 25, 2017	38.01	38.15	37.64	37.90	884,306	-0.22(-0.58%)
Oct 24, 2017	38.04	38.16	37.94	38.12	469,609	+0.13(+0.35%)
Oct 23, 2017	38.25	38.25	37.93	37.98	475,039	-0.15(-0.40%)
Oct 20, 2017	38.11	38.23	38.09	38.14	591,758	+0.23(+0.61%)
Oct 19, 2017	37.83	37.91	37.62	37.91	419,439	-0.13(-0.35%)
Oct 18, 2017	38.05	38.11	37.90	38.04	1,380,890	+0.14(+0.37%)
Oct 17, 2017	37.83	37.91	37.78	37.90	387,729	+0.01(+0.02%)
Oct 16, 2017	37.83	37.90	37.77	37.90	296,314	+0.14(+0.37%)
Oct 13, 2017	37.72	37.80	37.69	37.76	339,107	+0.22(+0.57%)
Oct 12, 2017	37.51	37.68	37.50	37.54	608,650	+0.01(+0.03%)
Oct 11, 2017	37.33	37.54	37.32	37.53	211,754	+0.15(+0.41%)
Oct 10, 2017	37.49	37.51	37.25	37.38	253,386	+0.00(+0.01%)
Oct 09, 2017	37.35	37.47	37.32	37.37	207,819	+0.10(+0.26%)
Oct 06, 2017	37.04	37.29	37.04	37.28	380,613	+0.12(+0.32%)
Oct 05, 2017	36.93	37.19	36.90	37.16	574,126	+0.37(+1.00%)
Oct 04, 2017	36.77	36.87	36.65	36.79	1,082,815	-0.05(-0.15%)
Oct 03, 2017	36.80	36.86	36.74	36.84	779,523	+0.10(+0.27%)

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.