Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.46	39.46	39.46	0	-0.01(-0.02%)
Dec 28, 2017	39.51	39.55	39.41	39.47	42,742	+0.26(+0.66%)
Dec 27, 2017	39.29	39.41	39.19	39.21	27,533	-0.16(-0.41%)
Dec 26, 2017	39.38	39.39	39.28	39.37	33,485	-0.09(-0.22%)
Dec 22, 2017	39.28	39.46	39.26	39.46	24,927	+0.20(+0.52%)
Dec 21, 2017	38.89	39.30	38.89	39.26	30,863	+0.65(+1.68%)
Dec 20, 2017	38.77	38.77	38.59	38.61	26,675	+0.01(+0.02%)
Dec 19, 2017	38.85	38.85	38.53	38.60	20,980	-0.10(-0.26%)
Dec 18, 2017	38.66	38.84	38.66	38.70	20,973	+0.32(+0.85%)
Dec 15, 2017	38.46	38.47	38.25	38.38	66,649	-0.08(-0.21%)
Dec 14, 2017	38.55	38.60	38.37	38.46	11,584	-0.32(-0.84%)
Dec 13, 2017	38.66	38.85	38.66	38.78	15,142	+0.28(+0.73%)
Dec 12, 2017	38.32	38.50	38.18	38.50	27,376	-0.21(-0.54%)
Dec 11, 2017	38.65	38.85	38.65	38.71	22,915	+0.37(+0.96%)
Dec 08, 2017	38.46	38.51	38.27	38.34	35,627	+0.51(+1.34%)
Dec 07, 2017	37.60	37.95	37.43	37.83	38,190	+0.20(+0.54%)
Dec 06, 2017	37.56	37.77	37.37	37.63	99,632	-0.39(-1.01%)
Dec 05, 2017	38.25	38.44	38.02	38.02	27,713	-0.21(-0.55%)
Dec 04, 2017	38.62	38.67	38.14	38.23	157,641	+0.04(+0.09%)
Dec 01, 2017	38.41	38.49	37.86	38.19	60,670	-0.55(-1.43%)
Nov 30, 2017	38.85	38.89	38.65	38.74	41,754	-0.43(-1.09%)
Nov 29, 2017	39.63	39.63	38.94	39.17	13,196	-0.83(-2.08%)
Nov 28, 2017	39.94	40.09	39.80	40.01	22,595	+0.26(+0.66%)
Nov 27, 2017	39.85	39.93	39.67	39.74	17,855	-0.43(-1.07%)
Nov 24, 2017	40.17	40.28	40.09	40.17	11,083	-0.23(-0.56%)
Nov 22, 2017	40.32	40.49	40.22	40.40	21,231	+0.18(+0.44%)
Nov 21, 2017	40.18	40.50	40.18	40.23	37,664	+0.60(+1.52%)
Nov 20, 2017	39.40	39.66	39.40	39.63	24,733	+0.29(+0.73%)
Nov 17, 2017	39.22	39.42	39.21	39.34	19,088	+0.24(+0.62%)
Nov 16, 2017	38.89	39.27	38.84	39.10	34,857	+0.82(+2.15%)
Nov 15, 2017	38.25	38.38	38.03	38.27	31,795	-0.25(-0.64%)
Nov 14, 2017	38.91	38.91	38.46	38.52	25,980	-0.59(-1.50%)
Nov 13, 2017	38.96	39.13	38.96	39.10	16,983	-0.08(-0.20%)
Nov 10, 2017	39.23	39.23	39.06	39.18	28,477	+0.07(+0.18%)
Nov 09, 2017	39.20	39.25	38.90	39.11	27,660	-0.31(-0.78%)
Nov 08, 2017	39.24	39.42	39.16	39.42	17,341	+0.37(+0.94%)
Nov 07, 2017	39.33	39.34	39.03	39.05	26,141	-0.28(-0.71%)
Nov 06, 2017	38.91	39.33	38.91	39.33	35,629	+0.62(+1.61%)
Nov 03, 2017	38.91	38.91	38.46	38.71	19,724	-0.17(-0.43%)
Nov 02, 2017	38.96	38.96	38.67	38.88	29,636	+0.04(+0.09%)
Nov 01, 2017	38.97	39.10	38.79	38.84	17,891	+0.25(+0.66%)
Oct 31, 2017	38.46	38.61	38.41	38.59	40,499	+0.31(+0.80%)
Oct 30, 2017	38.45	38.54	38.24	38.28	55,666	-0.43(-1.11%)
Oct 27, 2017	38.32	38.71	38.17	38.71	18,338	+0.51(+1.33%)
Oct 26, 2017	38.56	38.56	38.15	38.20	34,430	-0.24(-0.62%)
Oct 25, 2017	38.67	38.67	38.06	38.44	23,533	-0.11(-0.30%)
Oct 24, 2017	38.51	38.68	38.44	38.55	68,367	+0.14(+0.37%)
Oct 23, 2017	38.78	38.78	38.39	38.41	83,825	-0.41(-1.06%)
Oct 20, 2017	38.88	38.88	38.78	38.82	17,001	+0.23(+0.59%)
Oct 19, 2017	38.57	38.64	38.41	38.60	20,981	-0.52(-1.32%)
Oct 18, 2017	39.10	39.19	38.98	39.11	23,959	+0.20(+0.52%)
Oct 17, 2017	39.09	39.09	38.88	38.91	20,740	-0.35(-0.89%)
Oct 16, 2017	39.27	39.31	39.20	39.26	11,444	+0.17(+0.43%)
Oct 13, 2017	39.09	39.22	39.04	39.10	28,365	+0.32(+0.81%)
Oct 12, 2017	38.86	38.87	38.75	38.78	22,369	-0.11(-0.29%)
Oct 11, 2017	38.74	38.89	38.72	38.89	38,181	+0.02(+0.05%)
Oct 10, 2017	38.83	38.95	38.82	38.88	150,798	+0.39(+1.02%)
Oct 09, 2017	38.53	38.56	38.44	38.48	59,451	-0.15(-0.39%)
Oct 06, 2017	38.47	38.64	38.47	38.63	23,995	-0.22(-0.56%)
Oct 05, 2017	38.68	38.96	38.68	38.85	53,393	+0.34(+0.89%)
Oct 04, 2017	38.53	38.65	38.51	38.51	23,850	+0.01(+0.02%)
Oct 03, 2017	38.11	38.51	38.10	38.50	47,406	+0.85(+2.26%)

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.