Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		42.91	42.91	42.91	0	+0.15(+0.36%)
Dec 28, 2017	42.89	42.93	42.66	42.75	942,985	+0.27(+0.64%)
Dec 27, 2017	42.52	42.65	42.45	42.48	929,738	+0.26(+0.62%)
Dec 26, 2017	42.08	42.34	42.08	42.22	681,468	-0.03(-0.07%)
Dec 22, 2017	42.32	42.43	42.21	42.25	843,677	-0.03(-0.07%)
Dec 21, 2017	42.42	42.62	42.25	42.28	1,055,449	-0.26(-0.60%)
Dec 20, 2017	42.88	42.96	42.53	42.53	1,265,763	-0.08(-0.19%)
Dec 19, 2017	42.96	42.99	42.62	42.62	1,397,461	-0.02(-0.05%)
Dec 18, 2017	43.01	43.05	42.62	42.64	1,636,027	+0.33(+0.78%)
Dec 15, 2017	42.56	42.63	42.25	42.31	1,834,942	-0.23(-0.53%)
Dec 14, 2017	42.94	42.94	42.51	42.53	937,701	-0.47(-1.10%)
Dec 13, 2017	43.19	43.32	42.86	43.01	831,319	-0.13(-0.30%)
Dec 12, 2017	43.27	43.39	43.14	43.14	678,709	-0.15(-0.34%)
Dec 11, 2017	43.18	43.35	43.12	43.29	724,935	-0.18(-0.40%)
Dec 08, 2017	43.24	43.46	43.16	43.46	609,208	-0.08(-0.18%)
Dec 07, 2017	43.26	43.55	43.12	43.54	723,615	+0.26(+0.61%)
Dec 06, 2017	43.61	43.65	43.22	43.28	872,411	-0.20(-0.45%)
Dec 05, 2017	43.67	43.73	43.41	43.48	796,931	-0.26(-0.60%)
Dec 04, 2017	44.07	44.07	43.70	43.74	878,594	-0.07(-0.15%)
Dec 01, 2017	43.88	44.08	43.75	43.80	983,753	-0.05(-0.12%)
Nov 30, 2017	44.13	44.28	43.77	43.86	1,111,057	+0.25(+0.57%)
Nov 29, 2017	43.43	43.71	43.38	43.61	1,088,943	+0.47(+1.08%)
Nov 28, 2017	43.29	43.31	43.01	43.14	885,343	+0.00(+0.00%)
Nov 27, 2017	43.31	43.34	43.10	43.14	1,124,231	+0.50(+1.16%)
Nov 24, 2017	42.81	42.89	42.62	42.64	406,887	-0.17(-0.39%)
Nov 22, 2017	42.83	43.02	42.65	42.81	883,745	+0.71(+1.69%)
Nov 21, 2017	42.30	42.31	42.09	42.10	839,718	-0.06(-0.15%)
Nov 20, 2017	42.35	42.41	42.16	42.16	683,645	-0.09(-0.22%)
Nov 17, 2017	42.36	42.45	42.20	42.26	621,186	-0.26(-0.61%)
Nov 16, 2017	42.47	42.68	42.42	42.52	562,000	-0.04(-0.08%)
Nov 15, 2017	42.62	42.90	42.49	42.55	523,367	+0.11(+0.27%)
Nov 14, 2017	42.30	42.44	42.16	42.44	902,779	-0.01(-0.02%)
Nov 13, 2017	42.77	42.80	42.38	42.44	1,503,722	-0.54(-1.25%)
Nov 10, 2017	43.23	43.23	42.90	42.98	575,461	-0.38(-0.88%)
Nov 09, 2017	42.90	43.44	42.76	43.36	868,889	-0.98(-2.22%)
Nov 08, 2017	43.99	44.43	43.92	44.34	434,127	+0.26(+0.59%)
Nov 07, 2017	43.99	44.14	43.83	44.09	383,288	+0.16(+0.36%)
Nov 06, 2017	43.78	44.06	43.72	43.93	601,012	+0.29(+0.67%)
Nov 03, 2017	43.66	43.79	43.53	43.63	544,173	+0.06(+0.13%)
Nov 02, 2017	43.82	43.84	43.36	43.58	571,150	+0.16(+0.38%)
Nov 01, 2017	43.61	43.77	43.35	43.41	584,277	-0.36(-0.82%)
Oct 31, 2017	43.83	43.88	43.62	43.77	538,192	+0.20(+0.46%)
Oct 30, 2017	43.71	43.75	43.45	43.57	562,258	-0.19(-0.44%)
Oct 27, 2017	43.56	43.86	43.53	43.76	553,931	+0.23(+0.53%)
Oct 26, 2017	43.79	43.84	43.43	43.53	563,298	-0.14(-0.33%)
Oct 25, 2017	44.04	44.07	43.38	43.68	651,774	-0.50(-1.14%)
Oct 24, 2017	44.40	44.43	44.04	44.18	518,109	-0.67(-1.49%)
Oct 23, 2017	44.88	44.98	44.72	44.85	431,171	+0.39(+0.87%)
Oct 20, 2017	44.66	44.72	44.28	44.46	378,408	-0.32(-0.70%)
Oct 19, 2017	44.72	45.00	44.68	44.77	366,795	-0.13(-0.29%)
Oct 18, 2017	44.67	44.92	44.47	44.90	397,423	+0.38(+0.85%)
Oct 17, 2017	44.45	44.57	44.30	44.52	723,235	+0.33(+0.75%)
Oct 16, 2017	44.34	44.37	44.00	44.19	713,842	-0.78(-1.74%)
Oct 13, 2017	45.36	45.39	44.96	44.97	372,294	-0.26(-0.57%)
Oct 12, 2017	44.92	45.33	44.87	45.23	429,435	-0.16(-0.36%)
Oct 11, 2017	45.20	45.43	45.15	45.40	367,703	+0.17(+0.38%)
Oct 10, 2017	45.02	45.32	45.00	45.23	252,899	+0.33(+0.73%)
Oct 09, 2017	44.82	45.00	44.74	44.90	287,494	+0.26(+0.58%)
Oct 06, 2017	44.35	44.65	44.29	44.64	549,391	-0.09(-0.21%)
Oct 05, 2017	44.72	44.79	44.64	44.73	426,305	-0.26(-0.57%)
Oct 04, 2017	44.90	45.02	44.84	44.99	327,517	+0.20(+0.45%)
Oct 03, 2017	44.77	44.90	44.72	44.79	578,988	-0.34(-0.76%)

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.