Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		37.86	37.86	37.86	0	-0.64(-1.66%)
Dec 28, 2017	38.76	39.20	38.47	38.50	30,591	-0.32(-0.82%)
Dec 27, 2017	38.92	39.33	38.76	38.82	25,779	+0.03(+0.08%)
Dec 26, 2017	38.69	39.27	38.69	38.79	34,461	-0.06(-0.16%)
Dec 22, 2017	39.59	39.62	38.82	38.85	21,519	-0.67(-1.70%)
Dec 21, 2017	39.33	39.71	38.72	39.52	39,978	+0.38(+0.98%)
Dec 20, 2017	39.11	39.43	38.44	39.14	64,812	+0.16(+0.41%)
Dec 19, 2017	39.71	39.71	38.53	38.98	75,484	-0.67(-1.69%)
Dec 18, 2017	38.63	39.75	38.53	39.65	54,188	+1.25(+3.24%)
Dec 15, 2017	37.61	38.88	37.58	38.41	165,675	+0.80(+2.12%)
Dec 14, 2017	38.37	38.41	37.08	37.61	56,065	-0.83(-2.16%)
Dec 13, 2017	37.00	38.53	36.55	38.44	59,470	+1.37(+3.70%)
Dec 12, 2017	39.11	39.11	35.96	37.06	117,357	-1.63(-4.21%)
Dec 11, 2017	38.18	38.76	38.05	38.69	62,156	+0.64(+1.68%)
Dec 08, 2017	37.86	38.18	37.78	38.05	35,405	+0.54(+1.45%)
Dec 07, 2017	37.03	37.73	37.03	37.51	37,382	+0.57(+1.56%)
Dec 06, 2017	37.42	37.80	36.94	36.94	49,211	-0.54(-1.45%)
Dec 05, 2017	37.54	37.93	37.38	37.48	37,662	-0.16(-0.42%)
Dec 04, 2017	38.15	38.15	37.64	37.64	36,414	-0.03(-0.08%)
Dec 01, 2017	38.60	38.60	36.97	37.67	46,420	-0.80(-2.07%)
Nov 30, 2017	38.60	38.60	38.05	38.47	35,663	+0.13(+0.33%)
Nov 29, 2017	37.96	38.76	37.93	38.34	41,891	+0.19(+0.50%)
Nov 28, 2017	38.44	38.66	38.06	38.15	50,536	-0.22(-0.58%)
Nov 27, 2017	38.37	38.69	38.15	38.37	74,911	-0.03(-0.08%)
Nov 24, 2017	37.93	38.50	37.93	38.41	11,052	+0.54(+1.43%)
Nov 22, 2017	37.67	37.99	37.42	37.86	48,566	+0.22(+0.59%)
Nov 21, 2017	37.64	38.34	37.48	37.64	59,437	+0.10(+0.26%)
Nov 20, 2017	36.33	37.64	35.85	37.54	64,120	+1.37(+3.80%)
Nov 17, 2017	35.44	36.27	35.44	36.17	56,842	+0.64(+1.80%)
Nov 16, 2017	35.56	36.01	34.81	35.53	84,707	+0.22(+0.63%)
Nov 15, 2017	35.40	35.61	35.28	35.31	91,408	-0.41(-1.16%)
Nov 14, 2017	35.18	35.79	35.18	35.72	31,234	+0.38(+1.08%)
Nov 13, 2017	34.61	35.47	34.54	35.34	51,311	+0.51(+1.47%)
Nov 10, 2017	34.35	34.96	34.35	34.83	34,816	+0.22(+0.65%)
Nov 09, 2017	34.32	34.89	34.32	34.61	40,749	-0.03(-0.09%)
Nov 08, 2017	34.41	34.80	34.38	34.64	44,072	+0.03(+0.09%)
Nov 07, 2017	34.61	34.73	34.06	34.61	26,874	-0.13(-0.37%)
Nov 06, 2017	34.22	34.93	34.16	34.73	36,249	+0.57(+1.68%)
Nov 03, 2017	34.29	34.48	33.68	34.16	41,245	-0.38(-1.11%)
Nov 02, 2017	33.46	34.57	33.46	34.54	40,519	+0.93(+2.75%)
Nov 01, 2017	33.78	33.81	33.11	33.62	41,646	+0.13(+0.38%)
Oct 31, 2017	33.46	33.84	33.00	33.49	69,512	+0.06(+0.19%)
Oct 30, 2017	33.58	33.58	33.14	33.42	49,101	-0.35(-1.04%)
Oct 27, 2017	33.39	33.97	33.11	33.78	35,181	+0.45(+1.34%)
Oct 26, 2017	33.14	33.42	32.98	33.33	27,657	+0.35(+1.06%)
Oct 25, 2017	32.95	33.42	32.72	32.98	33,587	-0.10(-0.29%)
Oct 24, 2017	33.17	33.42	32.63	33.07	37,314	+0.00(+0.00%)
Oct 23, 2017	33.39	35.04	33.04	33.07	44,984	-0.19(-0.58%)
Oct 20, 2017	33.39	33.42	32.99	33.27	43,950	+0.03(+0.10%)
Oct 19, 2017	33.42	33.65	33.07	33.23	76,287	-0.38(-1.13%)
Oct 18, 2017	33.46	33.96	33.46	33.61	50,437	+0.10(+0.28%)
Oct 17, 2017	33.77	33.90	33.49	33.52	51,487	-0.19(-0.57%)
Oct 16, 2017	33.68	33.96	33.58	33.71	35,347	+0.19(+0.57%)
Oct 13, 2017	34.09	34.19	33.39	33.52	33,071	-0.41(-1.22%)
Oct 12, 2017	33.87	34.25	33.55	33.93	31,822	-0.13(-0.37%)
Oct 11, 2017	33.87	34.19	33.84	34.06	44,015	+0.10(+0.28%)
Oct 10, 2017	33.84	34.03	33.57	33.96	36,858	+0.22(+0.66%)
Oct 09, 2017	33.61	33.84	33.50	33.74	57,464	+0.13(+0.38%)
Oct 06, 2017	33.39	33.63	33.36	33.61	45,903	+0.19(+0.57%)
Oct 05, 2017	33.07	33.55	33.07	33.42	40,690	+0.54(+1.64%)
Oct 04, 2017	32.76	33.07	32.71	32.88	35,531	-0.03(-0.10%)
Oct 03, 2017	33.30	33.61	32.72	32.92	82,113	-0.57(-1.71%)

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.