Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		43.32	43.32	43.32	0	-0.41(-0.93%)
Dec 28, 2017	43.97	44.01	43.23	43.73	1,289,843	-0.27(-0.61%)
Dec 27, 2017	43.87	44.15	43.71	44.00	1,409,895	+0.33(+0.76%)
Dec 26, 2017		43.70	43.49	43.67	1,340,819	-0.03(-0.06%)
Dec 22, 2017	42.81	43.81	42.53	43.70	2,264,795	+1.02(+2.40%)
Dec 21, 2017	42.89	42.89	41.95	42.67	2,251,226	+0.08(+0.18%)
Dec 20, 2017	42.95	43.00	42.55	42.60	2,283,609	-0.14(-0.34%)
Dec 19, 2017	42.63	42.77	42.18	42.74	1,446,388	+0.15(+0.36%)
Dec 18, 2017	42.65	43.04	42.31	42.59	1,889,068	-0.04(-0.09%)
Dec 15, 2017	42.21	42.96	42.21	42.63	2,140,359	+0.43(+1.03%)
Dec 14, 2017	42.62	42.78	42.05	42.19	1,521,233	-0.29(-0.69%)
Dec 13, 2017	42.51	42.99	42.44	42.48	1,963,501	-0.02(-0.05%)
Dec 12, 2017	42.50	42.67	42.28	42.51	1,398,633	+0.15(+0.36%)
Dec 11, 2017	42.93	43.02	42.17	42.36	1,698,981	-0.62(-1.45%)
Dec 08, 2017	42.81	43.27	42.65	42.98	2,322,427	+0.29(+0.67%)
Dec 07, 2017	42.47	42.73	42.17	42.69	3,278,022	+0.34(+0.81%)
Dec 06, 2017	42.12	42.50	41.83	42.35	2,954,251	+0.42(+1.01%)
Dec 05, 2017	42.24	42.80	41.80	41.92	2,190,621	-0.13(-0.32%)
Dec 04, 2017	41.42	41.53	41.42	42.06	2,366,751	+0.11(+0.26%)
Dec 01, 2017	42.63	42.63	41.22	41.95	2,079,608	-0.60(-1.42%)
Nov 30, 2017	42.25	42.76	41.48	42.55	10,898,705	+0.72(+1.72%)
Nov 29, 2017	41.16	41.86	41.14	41.83	2,363,918	+0.72(+1.75%)
Nov 28, 2017	41.02	41.15	40.49	41.11	1,862,545	+0.50(+1.24%)
Nov 27, 2017	40.51	40.82	40.34	40.61	1,463,187	+0.09(+0.23%)
Nov 24, 2017	40.75	41.01	40.36	40.52	575,608	-0.07(-0.16%)
Nov 22, 2017	40.53	40.73	40.23	40.58	1,162,825	+0.01(+0.03%)
Nov 21, 2017	39.73	40.59	39.66	40.57	1,716,256	+0.92(+2.32%)
Nov 20, 2017	39.13	39.67	39.13	39.65	838,023	+0.48(+1.23%)
Nov 17, 2017	39.20	39.38	38.81	39.17	1,889,971	-0.04(-0.10%)
Nov 16, 2017	38.62	39.39	38.62	39.21	1,010,040	+0.58(+1.51%)
Nov 15, 2017	38.95	39.16	38.48	38.63	1,456,715	-0.56(-1.44%)
Nov 14, 2017	38.99	39.33	38.39	39.19	2,263,178	+0.26(+0.67%)
Nov 13, 2017	39.04	39.30	38.78	38.93	2,420,422	-0.22(-0.56%)
Nov 10, 2017	39.05	39.38	38.93	39.15	1,759,364	-0.07(-0.18%)
Nov 09, 2017	39.62	39.81	38.99	39.22	1,398,849	-0.61(-1.52%)
Nov 08, 2017	39.84	39.97	39.33	39.82	2,720,787	-0.09(-0.22%)
Nov 07, 2017	39.86	39.99	39.45	39.91	1,116,744	+0.19(+0.48%)
Nov 06, 2017	39.95	40.06	39.60	39.72	1,231,950	-0.13(-0.32%)
Nov 03, 2017	39.96	40.11	39.65	39.85	974,444	-0.13(-0.33%)
Nov 02, 2017	39.34	40.16	38.90	39.98	1,551,887	+0.48(+1.22%)
Nov 01, 2017	40.16	40.36	39.33	39.50	1,760,348	-0.38(-0.96%)
Oct 31, 2017	39.82	40.04	39.59	39.88	2,209,905	+0.17(+0.43%)
Oct 30, 2017	40.46	40.75	39.64	39.71	2,157,519	-1.06(-2.61%)
Oct 27, 2017	38.85	40.87	38.54	40.77	3,242,245	+2.18(+5.64%)
Oct 26, 2017	36.88	38.82	36.68	38.60	3,326,860	+2.04(+5.58%)
Oct 25, 2017	36.99	37.32	36.11	36.56	2,522,282	-0.42(-1.14%)
Oct 24, 2017	37.02	37.25	36.91	36.98	1,266,939	+0.17(+0.46%)
Oct 23, 2017	37.19	37.19	36.75	36.81	1,234,687	-0.23(-0.62%)
Oct 20, 2017	36.61	37.04	36.52	37.04	1,199,637	+0.62(+1.69%)
Oct 19, 2017	35.88	36.48	35.61	36.42	1,255,719	+0.32(+0.89%)
Oct 18, 2017	35.69	36.18	35.66	36.10	1,273,150	+0.56(+1.57%)
Oct 17, 2017	35.52	35.72	35.45	35.54	1,311,067	-0.10(-0.28%)
Oct 16, 2017	35.42	35.68	34.97	35.64	1,874,181	+0.25(+0.72%)
Oct 13, 2017		36.07	35.31	35.39	1,705,687	-0.64(-1.76%)
Oct 12, 2017	35.98	36.14	35.67	36.02	2,061,472	+0.33(+0.92%)
Oct 11, 2017	35.68	35.91	35.62	35.69	1,364,896	+0.01(+0.04%)
Oct 10, 2017	35.51	35.74	35.51	35.68	2,377,856	-0.14(-0.40%)
Oct 09, 2017	36.07	36.15	35.56	35.82	1,245,013	+0.01(+0.02%)
Oct 06, 2017	35.59	35.93	35.59	35.82	1,328,701	+0.26(+0.73%)
Oct 05, 2017	35.42	35.57	35.05	35.56	1,806,025	-0.02(-0.05%)
Oct 04, 2017	36.00	36.00	35.54	35.57	1,650,202	-0.31(-0.87%)
Oct 03, 2017	36.19	36.33	35.75	35.88	1,269,460	-0.22(-0.62%)

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.