Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		41.72	41.72	41.72	0	-0.45(-1.07%)
Dec 28, 2017	41.87	42.19	41.87	42.17	50,613	+0.31(+0.75%)
Dec 27, 2017	41.99	42.10	41.86	41.86	9,256	-0.04(-0.09%)
Dec 26, 2017	41.90	41.94	41.87	41.90	4,598	+0.08(+0.19%)
Dec 22, 2017	41.92	41.98	41.82	41.82	6,409	-0.18(-0.42%)
Dec 21, 2017	42.07	42.15	41.94	42.00	12,391	+0.19(+0.46%)
Dec 20, 2017	42.20	42.20	41.69	41.81	109,985	+0.06(+0.14%)
Dec 19, 2017	42.24	42.24	41.70	41.75	14,999	-0.15(-0.35%)
Dec 18, 2017	41.83	42.11	41.83	41.90	16,176	+0.41(+1.00%)
Dec 15, 2017	41.20	41.62	41.05	41.48	12,519	+0.77(+1.89%)
Dec 14, 2017	41.16	41.31	40.71	40.71	14,247	-0.47(-1.14%)
Dec 13, 2017	40.77	41.30	40.77	41.18	17,944	+0.42(+1.02%)
Dec 12, 2017	41.30	41.30	40.77	40.77	25,324	-0.25(-0.61%)
Dec 11, 2017	41.25	41.25	40.96	41.02	7,560	-0.05(-0.13%)
Dec 08, 2017	41.45	41.45	41.07	41.07	26,900	+0.09(+0.22%)
Dec 07, 2017	40.86	41.20	40.79	40.98	29,739	+0.25(+0.63%)
Dec 06, 2017	40.77	41.01	40.73	40.73	21,984	-0.19(-0.46%)
Dec 05, 2017	41.20	41.40	40.85	40.91	14,552	-0.23(-0.55%)
Dec 04, 2017	42.11	42.18	41.09	41.14	82,761	-0.29(-0.71%)
Dec 01, 2017	41.90	41.90	41.13	41.43	59,092	-0.29(-0.70%)
Nov 30, 2017	41.87	41.97	41.61	41.73	27,544	+0.16(+0.38%)
Nov 29, 2017	41.83	41.91	41.49	41.57	54,799	-0.10(-0.24%)
Nov 28, 2017	41.27	41.71	41.13	41.67	10,113	+0.66(+1.60%)
Nov 27, 2017	41.39	41.39	41.01	41.01	7,656	-0.28(-0.68%)
Nov 24, 2017	41.40	41.40	41.19	41.29	1,991	-0.04(-0.09%)
Nov 22, 2017	41.49	41.49	41.25	41.33	23,937	+0.15(+0.36%)
Nov 21, 2017	40.98	41.18	40.98	41.18	15,039	+0.51(+1.27%)
Nov 20, 2017	40.51	40.66	40.47	40.66	9,173	+0.30(+0.74%)
Nov 17, 2017	40.23	40.44	40.14	40.37	14,111	+0.18(+0.44%)
Nov 16, 2017	39.95	40.48	39.95	40.19	16,574	+0.51(+1.28%)
Nov 15, 2017	39.59	39.81	39.35	39.68	31,578	-0.21(-0.52%)
Nov 14, 2017	39.64	39.89	39.64	39.89	25,014	+0.08(+0.20%)
Nov 13, 2017	39.59	39.94	39.52	39.81	17,967	-0.06(-0.15%)
Nov 10, 2017	39.77	40.01	39.76	39.87	226,756	+0.10(+0.25%)
Nov 09, 2017	39.81	40.01	39.58	39.77	10,452	-0.43(-1.07%)
Nov 08, 2017	40.13	40.27	39.83	40.20	9,659	+0.17(+0.42%)
Nov 07, 2017	40.49	40.67	39.95	40.03	11,313	-0.71(-1.74%)
Nov 06, 2017	40.47	40.74	40.47	40.74	9,382	+0.20(+0.50%)
Nov 03, 2017	40.50	40.74	40.38	40.54	9,821	-0.11(-0.27%)
Nov 02, 2017	40.53	40.70	40.27	40.65	11,085	+0.15(+0.37%)
Nov 01, 2017	41.19	41.19	40.42	40.50	9,611	-0.36(-0.89%)
Oct 31, 2017	40.55	41.12	40.55	40.87	13,134	+0.43(+1.07%)
Oct 30, 2017	40.77	40.85	40.28	40.43	6,649	-0.63(-1.53%)
Oct 27, 2017	40.54	41.10	40.54	41.06	100,786	+0.64(+1.58%)
Oct 26, 2017	40.53	40.80	40.42	40.42	32,316	-0.10(-0.25%)
Oct 25, 2017	40.67	40.67	40.25	40.53	13,340	-0.26(-0.64%)
Oct 24, 2017	40.91	40.97	40.78	40.79	14,230	+0.05(+0.11%)
Oct 23, 2017	40.99	40.99	40.74	40.74	12,114	-0.29(-0.71%)
Oct 20, 2017	41.06	41.14	40.96	41.03	8,516	+0.29(+0.72%)
Oct 19, 2017	40.59	40.77	40.40	40.74	27,274	-0.13(-0.31%)
Oct 18, 2017	40.74	40.93	40.71	40.87	88,961	+0.25(+0.60%)
Oct 17, 2017	40.87	40.94	40.62	40.62	25,716	-0.22(-0.53%)
Oct 16, 2017	40.92	40.92	40.70	40.84	7,807	+0.01(+0.02%)
Oct 13, 2017	40.98	40.99	40.82	40.83	9,494	-0.13(-0.31%)
Oct 12, 2017	40.90	41.14	40.90	40.95	12,746	-0.13(-0.33%)
Oct 11, 2017	41.26	41.45	40.97	41.09	66,863	-0.02(-0.06%)
Oct 10, 2017	41.04	41.18	40.92	41.11	95,118	+0.49(+1.21%)
Oct 09, 2017	41.16	41.17	40.61	40.62	113,419	-0.36(-0.89%)
Oct 06, 2017	40.99	41.09	40.90	40.98	36,343	-0.05(-0.12%)
Oct 05, 2017	41.05	41.12	40.93	41.03	23,329	+0.05(+0.12%)
Oct 04, 2017	40.89	41.08	40.87	40.98	31,340	+0.00(+0.01%)
Oct 03, 2017	40.95	41.01	40.72	40.98	56,746	+0.09(+0.23%)

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.