Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.85	39.85	39.85	0	-0.44(-1.08%)
Dec 28, 2017	40.27	40.47	40.15	40.29	69,925,224	+0.11(+0.28%)
Dec 27, 2017	40.06	40.22	39.97	40.18	91,214,808	+0.01(+0.02%)
Dec 26, 2017	40.22	40.38	39.96	40.17	140,827,664	-1.05(-2.54%)
Dec 22, 2017	41.14	41.31	41.10	41.22	69,422,608	+0.00(+0.00%)
Dec 21, 2017	41.02	41.45	41.00	41.22	88,542,848	+0.16(+0.38%)
Dec 20, 2017	41.18	41.31	40.80	41.06	99,623,416	-0.04(-0.11%)
Dec 19, 2017	41.22	41.31	41.00	41.11	116,358,608	-0.44(-1.07%)
Dec 18, 2017	41.19	41.73	41.18	41.55	124,804,088	+0.58(+1.41%)
Dec 15, 2017	40.89	41.02	40.62	40.97	170,565,936	+0.41(+1.02%)
Dec 14, 2017	40.60	40.77	40.42	40.56	86,840,976	-0.01(-0.03%)
Dec 13, 2017	40.62	40.87	40.54	40.57	99,385,712	+0.13(+0.33%)
Dec 12, 2017	40.54	40.60	40.38	40.44	82,375,128	-0.23(-0.56%)
Dec 11, 2017	39.85	40.72	39.75	40.66	148,698,256	+0.78(+1.95%)
Dec 08, 2017	40.15	40.27	39.76	39.89	99,170,416	+0.01(+0.03%)
Dec 07, 2017	39.81	40.14	39.78	39.88	108,954,512	+0.07(+0.18%)
Dec 06, 2017		40.08	39.20	39.80	120,649,728	-0.15(-0.37%)
Dec 05, 2017	39.81	40.39	39.66	39.95	116,088,568	-0.04(-0.09%)
Dec 04, 2017		40.65	39.95	39.99	138,078,976	-0.29(-0.73%)
Dec 01, 2017	40.02	40.43	39.81	40.28	168,824,912	-0.19(-0.47%)
Nov 30, 2017	40.14	40.54	39.67	40.47	176,195,952	+0.56(+1.40%)
Nov 29, 2017	40.66	40.72	39.37	39.91	176,143,952	-0.85(-2.07%)
Nov 28, 2017	41.05	41.18	40.47	40.76	112,174,024	-0.24(-0.59%)
Nov 27, 2017	41.23	41.23	40.82	41.00	87,868,568	-0.21(-0.50%)
Nov 24, 2017	41.24	41.33	41.13	41.21	59,559,716	+0.00(+0.01%)
Nov 22, 2017	40.83	41.21	40.75	41.20	108,655,064	+0.43(+1.05%)
Nov 21, 2017	40.22	40.91	40.22	40.78	106,621,400	+0.74(+1.86%)
Nov 20, 2017	40.10	40.17	39.93	40.03	68,932,120	-0.04(-0.10%)
Nov 17, 2017	40.28	40.36	39.95	40.07	92,989,312	-0.22(-0.56%)
Nov 16, 2017	40.31	40.48	40.11	40.30	100,277,256	+0.48(+1.19%)
Nov 15, 2017	40.03	40.11	39.65	39.82	123,632,632	-0.53(-1.32%)
Nov 14, 2017	40.75	40.86	40.31	40.35	104,930,688	-0.62(-1.51%)
Nov 13, 2017	40.86	41.10	40.84	40.97	72,037,968	-0.16(-0.40%)
Nov 10, 2017	41.24	41.30	41.04	41.14	106,772,208	-0.14(-0.33%)
Nov 09, 2017	41.09	41.32	40.63	41.27	125,435,928	-0.08(-0.20%)
Nov 08, 2017	40.99	41.36	40.91	41.36	103,892,568	+0.34(+0.82%)
Nov 07, 2017	40.81	41.12	40.74	41.02	103,744,800	+0.13(+0.32%)
Nov 06, 2017	40.45	41.06	40.30	40.89	149,137,904	+0.41(+1.01%)
Nov 03, 2017	40.83	40.89	40.16	40.48	253,123,728	+1.03(+2.61%)
Nov 02, 2017	39.09	39.54	38.78	39.45	175,505,440	+0.29(+0.73%)
Nov 01, 2017	39.86	39.88	38.86	39.16	143,181,984	-0.50(-1.27%)
Oct 31, 2017	39.40	39.81	39.18	39.67	153,547,504	+0.54(+1.39%)
Oct 30, 2017	38.46	39.44	38.42	39.12	190,439,536	+0.86(+2.25%)
Oct 27, 2017		38.39	37.24	38.26	189,438,752	+1.32(+3.58%)
Oct 26, 2017	36.90	37.04	36.79	36.94	72,315,568	+0.23(+0.64%)
Oct 25, 2017	36.82	36.97	36.44	36.70	90,332,888	-0.16(-0.44%)
Oct 24, 2017	36.68	36.94	36.65	36.87	75,643,752	+0.22(+0.60%)
Oct 23, 2017	36.82	37.00	36.49	36.65	93,646,992	-0.02(-0.05%)
Oct 20, 2017	36.75	37.02	36.60	36.67	102,164,392	+0.06(+0.17%)
Oct 19, 2017	36.78	36.86	36.38	36.60	181,428,496	-0.89(-2.37%)
Oct 18, 2017	37.64	37.71	37.46	37.49	69,365,368	-0.17(-0.44%)
Oct 17, 2017	37.49	37.75	37.37	37.66	80,913,008	+0.14(+0.37%)
Oct 16, 2017	37.05	37.55	36.99	37.52	102,751,616	+0.68(+1.84%)
Oct 13, 2017	36.78	36.91	36.70	36.84	69,862,856	+0.23(+0.63%)
Oct 12, 2017	36.69	36.93	36.54	36.61	68,696,192	-0.13(-0.35%)
Oct 11, 2017	36.60	36.84	36.55	36.74	72,031,928	+0.15(+0.42%)
Oct 10, 2017	36.62	37.08	36.40	36.58	66,538,568	+0.01(+0.04%)
Oct 09, 2017	36.56	36.78	36.49	36.57	69,278,704	+0.13(+0.35%)
Oct 06, 2017	36.37	36.49	36.27	36.44	74,181,272	-0.02(-0.06%)
Oct 05, 2017	36.18	36.48	36.15	36.46	90,676,104	+0.45(+1.24%)
Oct 04, 2017	36.05	36.11	35.78	36.02	85,895,264	-0.23(-0.65%)
Oct 03, 2017	36.14	36.39	36.12	36.25	69,144,968	+0.16(+0.44%)

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.