Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		36.66	36.66	36.66	0	-0.35(-0.94%)
Dec 28, 2017	36.98	37.07	36.85	37.01	5,595,377	+0.06(+0.17%)
Dec 27, 2017	37.35	37.43	36.94	36.95	5,514,826	-0.44(-1.17%)
Dec 26, 2017	37.44	37.65	37.24	37.39	3,766,968	-0.20(-0.52%)
Dec 22, 2017	37.84	37.84	37.40	37.59	5,486,071	-0.13(-0.33%)
Dec 21, 2017	38.09	38.24	37.68	37.71	11,341,137	-0.32(-0.85%)
Dec 20, 2017	38.23	38.27	37.92	38.03	9,655,508	+0.03(+0.07%)
Dec 19, 2017	38.20	38.28	37.98	38.01	14,822,741	+0.30(+0.81%)
Dec 18, 2017	36.91	37.85	36.90	37.70	24,746,348	+1.07(+2.93%)
Dec 15, 2017	36.60	36.97	36.60	36.63	27,381,376	+0.13(+0.34%)
Dec 14, 2017	37.01	37.07	36.40	36.50	10,370,712	-0.53(-1.43%)
Dec 13, 2017	37.16	37.48	37.02	37.03	11,145,112	-0.12(-0.31%)
Dec 12, 2017	37.15	37.36	36.91	37.15	9,879,253	-0.13(-0.34%)
Dec 11, 2017	37.46	37.50	37.17	37.27	15,777,362	-0.31(-0.83%)
Dec 08, 2017	37.56	37.84	37.43	37.59	15,270,305	+0.00(+0.00%)
Dec 07, 2017	37.80	37.92	37.16	37.59	18,390,946	+0.22(+0.60%)
Dec 06, 2017		37.84	37.35	37.36	14,515,419	-0.58(-1.52%)
Dec 05, 2017	38.12	38.17	37.69	37.94	12,749,821	-0.22(-0.58%)
Dec 04, 2017	38.29	38.49	38.04	38.16	15,821,770	+0.23(+0.61%)
Dec 01, 2017	38.28	38.34	37.34	37.93	21,801,354	-0.27(-0.70%)
Nov 30, 2017	39.00	39.47	37.85	38.20	36,665,612	-0.64(-1.64%)
Nov 29, 2017	39.98	40.17	38.82	38.83	21,933,708	-0.98(-2.47%)
Nov 28, 2017	39.31	39.96	39.13	39.82	17,975,222	+0.66(+1.70%)
Nov 27, 2017		39.43	38.90	39.15	9,761,229	-0.26(-0.65%)
Nov 24, 2017	39.40	39.48	39.21	39.41	4,293,649	+0.15(+0.38%)
Nov 22, 2017	39.79	39.84	39.19	39.26	11,097,556	-0.60(-1.51%)
Nov 21, 2017	39.95	40.05	39.59	39.86	13,505,125	+0.08(+0.20%)
Nov 20, 2017	39.43	39.97	39.23	39.78	17,070,750	+0.89(+2.28%)
Nov 17, 2017	38.59	39.10	38.55	38.90	11,951,990	+0.25(+0.64%)
Nov 16, 2017	38.15	38.67	37.94	38.65	12,688,805	+0.66(+1.73%)
Nov 15, 2017	37.88	38.15	37.32	37.99	15,364,634	-0.12(-0.33%)
Nov 14, 2017	38.25	38.51	37.88	38.12	10,642,122	-0.51(-1.31%)
Nov 13, 2017	37.76	38.67	37.72	38.62	13,233,997	+0.81(+2.13%)
Nov 10, 2017	37.35	38.12	37.28	37.81	15,909,366	+0.49(+1.31%)
Nov 09, 2017	37.26	37.37	36.89	37.33	10,037,236	+0.00(+0.00%)
Nov 08, 2017	37.10	37.34	36.81	37.33	16,040,827	+0.36(+0.98%)
Nov 07, 2017	37.36	37.59	36.87	36.96	10,016,067	-0.39(-1.04%)
Nov 06, 2017	37.49	37.55	36.65	37.35	15,989,709	-0.18(-0.47%)
Nov 03, 2017	37.76	37.88	37.40	37.53	11,110,849	-0.23(-0.61%)
Nov 02, 2017	38.38	38.38	37.64	37.76	13,545,008	-0.47(-1.23%)
Nov 01, 2017	37.87	38.44	37.14	38.23	16,585,320	+0.13(+0.35%)
Oct 31, 2017	38.32	38.71	38.08	38.10	14,935,640	-0.35(-0.90%)
Oct 30, 2017	38.15	38.83	37.46	38.44	26,838,368	-1.13(-2.84%)
Oct 27, 2017	40.01	40.04	39.09	39.57	13,396,880	-0.54(-1.35%)
Oct 26, 2017	40.06	40.46	39.98	40.11	10,886,547	+0.12(+0.29%)
Oct 25, 2017	40.51	40.75	39.68	39.99	20,374,622	-1.21(-2.93%)
Oct 24, 2017	40.69	41.45	40.53	41.20	31,484,740	+1.18(+2.95%)
Oct 23, 2017	40.37	40.61	40.02	40.02	12,151,216	-0.41(-1.01%)
Oct 20, 2017	40.33	40.54	40.01	40.43	13,767,133	+0.23(+0.57%)
Oct 19, 2017	39.67	40.24	39.50	40.20	14,724,256	+0.20(+0.51%)
Oct 18, 2017	40.14	40.41	39.91	39.99	12,278,594	+0.09(+0.22%)
Oct 17, 2017	40.60	40.83	39.85	39.91	16,583,111	-0.66(-1.62%)
Oct 16, 2017	40.57	40.65	40.20	40.56	9,994,164	-0.11(-0.26%)
Oct 13, 2017	40.14	40.87	39.89	40.67	15,717,590	+0.88(+2.21%)
Oct 12, 2017	39.86	40.27	39.15	39.79	17,672,538	-0.51(-1.28%)
Oct 11, 2017	40.15	40.41	39.96	40.30	15,063,647	+0.23(+0.58%)
Oct 10, 2017	40.15	40.24	39.76	40.07	15,825,605	-0.11(-0.26%)
Oct 09, 2017	39.91	40.27	39.83	40.18	12,332,283	+0.35(+0.89%)
Oct 06, 2017	39.04	40.04	39.00	39.83	23,719,094	+0.96(+2.46%)
Oct 05, 2017	38.91	39.07	38.72	38.87	18,795,492	+0.06(+0.16%)
Oct 04, 2017	38.43	38.95	38.29	38.81	15,183,449	+0.29(+0.76%)
Oct 03, 2017	38.22	38.74	38.12	38.51	35,033,540	+1.15(+3.08%)

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.