Date	Open	High	Low	Close	Volume	Change (%)
Dec 28, 2017		40.65	40.65	40.65	0	-0.12(-0.30%)
Dec 27, 2017	40.79	40.79	40.77	40.77	3,530	-0.11(-0.28%)
Dec 26, 2017	40.88	40.88	40.88	40.88	1,650	+0.08(+0.20%)
Dec 22, 2017	40.81	40.81	40.80	40.80	812	+0.00(+0.00%)
Dec 21, 2017	40.70	40.87	40.70	40.80	17,289	-0.06(-0.14%)
Dec 20, 2017	40.87	40.87	40.78	40.86	3,395	-0.02(-0.05%)
Dec 19, 2017	40.59	40.88	40.58	40.88	8,206	+0.35(+0.87%)
Dec 18, 2017	40.35	40.52	40.35	40.52	618	-0.10(-0.24%)
Dec 15, 2017	40.46	40.62	40.46	40.62	811	+0.22(+0.54%)
Dec 14, 2017	40.41	40.62	40.62	40.41	190	-0.22(-0.53%)
Dec 13, 2017	40.48	40.62	40.48	40.62	1,005	-0.03(-0.07%)
Dec 11, 2017		40.65	40.65	40.65	292	+0.06(+0.15%)
Dec 08, 2017	40.40	40.70	40.39	40.59	1,251	+0.12(+0.29%)
Dec 07, 2017	40.51	40.51	40.47	40.47	370	-0.09(-0.23%)
Dec 06, 2017	40.55	40.58	40.45	40.57	2,143	+0.12(+0.30%)
Dec 05, 2017	40.44	40.44	40.44	40.44	378	-0.22(-0.53%)
Dec 04, 2017	40.70	40.71	40.38	40.66	34,957	+0.13(+0.32%)
Dec 01, 2017	40.58	40.58	40.53	40.53	107,242	-0.28(-0.68%)
Nov 30, 2017	40.67	40.81	40.62	40.81	3,648	+0.20(+0.48%)
Nov 29, 2017	40.52	40.61	40.51	40.61	10,916	+0.18(+0.44%)
Nov 28, 2017	40.55	40.59	40.44	40.44	4,431	-0.15(-0.38%)
Nov 27, 2017	40.44	40.59	40.44	40.59	707	+0.02(+0.05%)
Nov 22, 2017		40.57	40.57	40.57	101	-0.00(-0.00%)
Nov 21, 2017	40.46	40.62	40.46	40.57	2,534	+0.02(+0.06%)
Nov 20, 2017	40.62	40.64	40.55	40.55	1,282	-0.07(-0.17%)
Nov 17, 2017	40.60	40.62	40.58	40.62	1,214	-0.04(-0.09%)
Nov 16, 2017	40.63	40.66	40.52	40.65	2,113	+0.10(+0.25%)
Nov 15, 2017	40.49	40.56	40.48	40.55	1,921	-0.12(-0.30%)
Nov 14, 2017	40.67	40.67	40.67	40.67	819	-0.07(-0.18%)
Nov 13, 2017	40.60	40.83	40.56	40.75	10,907	-0.02(-0.05%)
Nov 10, 2017	40.64	40.77	40.64	40.77	85,726	+0.31(+0.76%)
Nov 09, 2017	40.46	40.53	40.46	40.46	1,644	-0.13(-0.32%)
Nov 08, 2017	40.45	40.59	40.45	40.59	13,243	+0.08(+0.20%)
Nov 07, 2017	40.56	40.56	40.51	40.51	1,307	-0.07(-0.17%)
Nov 06, 2017	40.58	40.58	40.58	40.58	399	-0.00(-0.01%)
Nov 03, 2017	40.62	40.62	40.58	40.58	419	-0.08(-0.21%)
Nov 02, 2017	40.66	40.70	40.66	40.66	1,735	-0.01(-0.02%)
Nov 01, 2017	40.62	40.70	40.62	40.67	130,694	-0.01(-0.02%)
Oct 31, 2017	40.69	40.69	40.68	40.68	1,496	-0.02(-0.05%)
Oct 30, 2017	40.81	40.81	40.62	40.70	20,657	-0.05(-0.11%)
Oct 27, 2017	40.65	40.75	40.65	40.75	4,073	+0.16(+0.39%)
Oct 26, 2017	40.77	40.77	40.59	40.59	462	-0.10(-0.24%)
Oct 24, 2017		40.68	40.68	40.68	118	+0.17(+0.42%)
Oct 23, 2017	40.47	40.52	40.45	40.52	1,925	+0.09(+0.22%)
Oct 18, 2017		40.43	40.43	40.43	12	+0.08(+0.20%)
Oct 17, 2017	40.29	40.34	40.29	40.34	921	+0.02(+0.05%)
Oct 16, 2017	40.34	40.37	40.27	40.32	5,886	-0.03(-0.07%)
Oct 13, 2017	40.51	40.51	40.30	40.35	2,856	-0.06(-0.15%)
Oct 12, 2017	40.39	40.44	40.39	40.41	9,809	-0.04(-0.09%)
Oct 11, 2017	40.42	40.45	40.42	40.45	9,314	+0.01(+0.02%)
Oct 10, 2017	40.44	40.44	40.44	40.44	215	-0.05(-0.12%)
Oct 09, 2017	40.47	40.53	40.45	40.48	2,123	-0.02(-0.05%)
Oct 05, 2017		40.50	40.50	40.50	68	+0.04(+0.09%)
Oct 04, 2017	40.47	40.47	40.47	40.47	129	-0.06(-0.16%)

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.