Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		40.12	40.12	40.12	0	-0.38(-0.94%)
Dec 28, 2017	40.39	40.52	40.21	40.51	1,318,500	+0.21(+0.53%)
Dec 27, 2017	40.50	40.53	40.23	40.29	4,312,465	-0.23(-0.56%)
Dec 26, 2017	40.83	40.97	40.40	40.52	962,866	-0.31(-0.77%)
Dec 22, 2017	41.09	41.12	40.55	40.84	1,550,761	-0.16(-0.39%)
Dec 21, 2017	40.70	41.16	40.66	41.00	1,910,335	+0.56(+1.38%)
Dec 20, 2017	40.82	40.91	40.13	40.44	2,571,938	-0.07(-0.17%)
Dec 19, 2017	40.94	40.95	40.46	40.51	3,835,926	-0.20(-0.50%)
Dec 18, 2017	40.51	40.88	40.46	40.71	3,702,392	+0.54(+1.35%)
Dec 15, 2017	39.71	40.59	39.55	40.17	4,719,497	+0.69(+1.75%)
Dec 14, 2017	40.05	40.16	39.33	39.48	3,881,797	-0.40(-0.99%)
Dec 13, 2017	40.30	40.60	39.83	39.87	3,108,469	-0.47(-1.17%)
Dec 12, 2017	40.23	40.52	40.05	40.35	2,572,780	+0.30(+0.74%)
Dec 11, 2017	40.28	40.42	39.92	40.05	2,088,772	-0.20(-0.50%)
Dec 08, 2017	40.53	40.53	39.96	40.25	2,441,218	+0.09(+0.23%)
Dec 07, 2017	40.13	40.38	39.64	40.16	1,951,578	+0.21(+0.53%)
Dec 06, 2017	39.96	40.32	39.82	39.95	2,670,344	-0.21(-0.53%)
Dec 05, 2017	40.94	40.98	40.10	40.16	3,144,705	-0.62(-1.51%)
Dec 04, 2017	40.94	41.30	40.74	40.78	5,456,839	+0.67(+1.68%)
Dec 01, 2017	40.17	40.28	39.18	40.10	5,612,678	+0.07(+0.17%)
Nov 30, 2017	40.62	40.84	39.97	40.03	5,774,288	-0.24(-0.61%)
Nov 29, 2017	39.59	40.47	39.40	40.28	7,336,203	+1.19(+3.04%)
Nov 28, 2017	38.00	39.14	37.91	39.09	3,191,747	+1.22(+3.23%)
Nov 27, 2017	37.84	38.09	37.60	37.87	1,327,381	+0.00(+0.00%)
Nov 24, 2017	38.14	38.19	37.83	37.87	828,714	-0.19(-0.49%)
Nov 22, 2017	38.24	38.35	38.05	38.05	1,852,731	-0.13(-0.33%)
Nov 21, 2017	38.37	38.47	38.05	38.18	2,117,738	-0.03(-0.09%)
Nov 20, 2017	38.00	38.22	37.84	38.21	1,672,630	+0.33(+0.87%)
Nov 17, 2017	37.43	38.00	37.37	37.88	1,249,767	+0.22(+0.58%)
Nov 16, 2017	37.97	37.99	37.66	37.66	1,003,702	-0.01(-0.02%)
Nov 15, 2017	37.17	37.89	37.08	37.67	1,625,570	+0.09(+0.25%)
Nov 14, 2017	37.13	37.62	37.13	37.58	2,004,485	+0.25(+0.68%)
Nov 13, 2017	36.68	37.40	36.51	37.33	2,604,599	+0.47(+1.28%)
Nov 10, 2017	37.02	37.17	36.85	36.85	3,162,253	-0.09(-0.25%)
Nov 09, 2017	37.03	37.34	36.57	36.95	3,607,419	-0.34(-0.91%)
Nov 08, 2017	37.42	37.59	37.01	37.28	2,509,884	-0.25(-0.67%)
Nov 07, 2017	38.43	38.54	37.46	37.54	2,330,452	-0.89(-2.33%)
Nov 06, 2017	38.37	38.57	38.25	38.43	1,382,335	-0.10(-0.26%)
Nov 03, 2017	38.52	38.63	38.30	38.53	1,843,729	-0.12(-0.31%)
Nov 02, 2017	38.35	38.75	38.12	38.65	1,382,613	+0.25(+0.66%)
Nov 01, 2017	38.68	38.92	38.27	38.40	1,981,759	-0.08(-0.22%)
Oct 31, 2017	38.53	38.80	38.46	38.48	1,273,933	-0.01(-0.02%)
Oct 30, 2017		38.92	38.36	38.49	2,236,678	-0.50(-1.28%)
Oct 27, 2017	38.70	39.05	38.68	38.99	1,604,968	+0.26(+0.68%)
Oct 26, 2017	38.28	38.83	38.28	38.73	1,481,755	+0.38(+0.99%)
Oct 25, 2017	38.69	38.82	38.04	38.35	1,631,239	-0.19(-0.50%)
Oct 24, 2017	38.54	38.70	38.40	38.54	1,902,667	+0.28(+0.73%)
Oct 23, 2017	38.60	38.78	38.20	38.26	1,468,593	-0.33(-0.85%)
Oct 20, 2017	38.62	38.69	38.44	38.59	5,141,862	+0.51(+1.35%)
Oct 19, 2017	37.53	38.20	37.51	38.08	1,795,184	+0.23(+0.60%)
Oct 18, 2017	37.78	37.95	37.64	37.85	1,384,122	+0.27(+0.72%)
Oct 17, 2017	38.07	38.07	37.51	37.58	2,249,551	-0.33(-0.87%)
Oct 16, 2017	37.71	38.05	37.61	37.91	1,679,252	+0.21(+0.56%)
Oct 13, 2017	37.73	37.95	37.32	37.70	1,945,668	-0.18(-0.47%)
Oct 12, 2017	38.24	38.26	37.80	37.87	1,629,700	-0.26(-0.69%)
Oct 11, 2017	38.19	38.32	38.00	38.14	1,357,847	-0.19(-0.51%)
Oct 10, 2017	38.16	38.37	38.03	38.33	1,787,601	+0.30(+0.78%)
Oct 09, 2017	38.37	38.37	37.95	38.03	770,358	-0.18(-0.46%)
Oct 06, 2017	38.33	38.54	38.03	38.21	3,527,624	+0.02(+0.04%)
Oct 05, 2017	37.83	38.33	37.60	38.19	3,333,354	+0.48(+1.28%)
Oct 04, 2017	38.05	38.06	37.67	37.71	2,273,108	-0.40(-1.06%)
Oct 03, 2017	38.30	38.36	37.86	38.12	1,863,945	-0.13(-0.33%)

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.