Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		40.38	40.38	40.38	0	-0.18(-0.45%)
Dec 28, 2017	40.49	41.14	39.81	40.56	275,839	+0.14(+0.36%)
Dec 27, 2017	41.11	41.32	40.24	40.42	297,994	-0.90(-2.19%)
Dec 26, 2017	39.81	41.36	39.81	41.32	344,344	+1.41(+3.53%)
Dec 22, 2017	41.03	41.16	39.70	39.91	208,002	-1.05(-2.56%)
Dec 21, 2017	40.85	41.36	40.50	40.96	305,525	+0.29(+0.71%)
Dec 20, 2017	40.42	40.75	39.95	40.67	356,727	+0.36(+0.90%)
Dec 19, 2017	39.55	40.33	39.43	40.31	354,899	+0.76(+1.92%)
Dec 18, 2017	38.21	39.73	38.21	39.55	428,753	+1.59(+4.19%)
Dec 15, 2017	37.13	38.11	37.13	37.96	779,952	+0.83(+2.24%)
Dec 14, 2017	37.38	37.56	36.84	37.13	277,261	-0.14(-0.39%)
Dec 13, 2017	37.96	38.36	37.20	37.27	342,848	-0.69(-1.81%)
Dec 12, 2017	37.46	38.21	37.35	37.96	402,169	+0.54(+1.45%)
Dec 11, 2017	37.20	38.14	37.06	37.42	375,583	+0.22(+0.58%)
Dec 08, 2017	38.68	39.55	36.62	37.20	738,416	+0.00(+0.00%)
Dec 07, 2017	39.81	40.71	39.52		451,137	+0.00(+0.00%)
Dec 06, 2017	40.28	40.38	39.55	39.70	231,741	-0.54(-1.35%)
Dec 05, 2017	39.99	40.46	38.83	40.24	323,180	+0.07(+0.18%)
Dec 04, 2017	39.37	40.60	39.24	40.17	358,242	+1.08(+2.78%)
Dec 01, 2017	39.55	39.55	37.89	39.08	343,351	-0.51(-1.28%)
Nov 30, 2017	39.34	39.77	39.08	39.59	346,555	+0.33(+0.83%)
Nov 29, 2017	38.79	40.09	38.62	39.26	411,059	+0.51(+1.31%)
Nov 28, 2017	37.53	38.89	37.46	38.76	492,745	+1.30(+3.47%)
Nov 27, 2017	36.23	37.82	36.21	37.46	490,976	+1.34(+3.70%)
Nov 24, 2017	36.55	36.55	35.86	36.12	76,230	-0.29(-0.79%)
Nov 22, 2017	36.12	36.52	36.12	36.41	188,169	+0.29(+0.80%)
Nov 21, 2017	35.54	36.19	35.32	36.12	206,851	+0.65(+1.83%)
Nov 20, 2017	36.15	36.44	35.36	35.47	334,823	-0.83(-2.29%)
Nov 17, 2017	35.65	36.48	35.50	36.30	236,532	+0.51(+1.41%)
Nov 16, 2017	35.32	35.97	35.29	35.79	365,426	+0.54(+1.54%)
Nov 15, 2017	34.71	36.05	34.67	35.25	301,966	+0.22(+0.62%)
Nov 14, 2017	34.96	35.25	34.71	35.03	269,353	-0.14(-0.39%)
Nov 13, 2017	35.60	35.96	34.97	35.17	208,076	-0.36(-1.01%)
Nov 10, 2017	35.42	36.32	35.31	35.53	258,501	+0.18(+0.51%)
Nov 09, 2017	34.74	35.71	34.59	35.35	571,419	-0.68(-1.90%)
Nov 08, 2017	36.18	36.43	35.89	36.03	289,864	-0.43(-1.18%)
Nov 07, 2017	35.96	36.79	35.78	36.47	452,839	+0.65(+1.81%)
Nov 06, 2017	37.37	37.61	35.82	35.82	473,172	-0.76(-2.07%)
Nov 03, 2017	36.32	36.68	35.82	36.57	375,586	+0.43(+1.20%)
Nov 02, 2017	36.90	37.65	35.89	36.14	369,482	-0.94(-2.52%)
Nov 01, 2017	33.80	37.76	33.80	37.08	1,177,006	+1.40(+3.94%)
Oct 31, 2017	36.21	36.29	35.21	35.67	469,827	-0.36(-1.00%)
Oct 30, 2017	36.86	36.93	35.67	36.03	387,087	-1.04(-2.82%)
Oct 27, 2017	36.90	37.33	36.07	37.08	278,233	-0.07(-0.19%)
Oct 26, 2017	37.83	38.01	37.08	37.15	246,033	-0.68(-1.81%)
Oct 25, 2017	37.19	38.19	37.19	37.83	194,734	+0.40(+1.06%)
Oct 24, 2017	37.22	37.69	36.95	37.44	258,737	+0.22(+0.58%)
Oct 23, 2017	37.73	37.91	37.01	37.22	237,056	-0.54(-1.43%)
Oct 20, 2017	37.47	37.80	37.29	37.76	266,825	+0.40(+1.06%)
Oct 19, 2017	36.79	37.44	36.57	37.37	200,693	+0.29(+0.78%)
Oct 18, 2017	36.50	37.19	36.36	37.08	270,021	+0.58(+1.58%)
Oct 17, 2017	36.32	36.57	35.96	36.50	177,678	+0.04(+0.10%)
Oct 16, 2017	35.78	36.75	35.78	36.47	211,972	+0.68(+1.91%)
Oct 13, 2017	36.54	36.68	35.42	35.78	318,489	-0.72(-1.97%)
Oct 12, 2017	36.00	36.72	35.67	36.50	350,788	+0.47(+1.30%)
Oct 11, 2017	36.39	36.50	35.71	36.03	372,135	-0.50(-1.38%)
Oct 10, 2017	36.50	37.11	36.18	36.54	293,621	+0.04(+0.10%)
Oct 09, 2017	37.80	38.16	36.32	36.50	424,907	-1.48(-3.89%)
Oct 06, 2017	38.66	38.88	37.80	37.98	262,715	-1.01(-2.59%)
Oct 05, 2017	38.34	39.02	37.58	38.99	386,617	+0.79(+2.07%)
Oct 04, 2017	39.60	40.25	37.87	38.19	538,744	-1.15(-2.93%)
Oct 03, 2017	38.88	39.81	38.16	39.35	747,987	+0.83(+2.15%)

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.