Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		38.87	38.87	38.87	0	-0.99(-2.49%)
Dec 28, 2017	39.67	40.23	39.48	39.86	54,092	-0.15(-0.37%)
Dec 27, 2017	39.86	41.48	39.73	40.01	88,580	-0.16(-0.39%)
Dec 26, 2017	40.27	40.30	39.66	40.17	96,641	-0.10(-0.25%)
Dec 22, 2017	40.55	40.55	39.81	40.27	56,267	-0.31(-0.78%)
Dec 21, 2017	40.71	41.16	39.81	40.58	41,062	+0.31(+0.76%)
Dec 20, 2017	40.57	40.76	39.91	40.28	57,836	+0.10(+0.25%)
Dec 19, 2017	40.68	40.84	39.98	40.18	58,651	-0.39(-0.96%)
Dec 18, 2017	40.67	41.47	40.31	40.56	63,068	+0.30(+0.74%)
Dec 15, 2017	38.89	40.42	38.73	40.27	222,342	+1.47(+3.79%)
Dec 14, 2017	39.71	39.90	38.57	38.80	57,584	-0.70(-1.78%)
Dec 13, 2017	39.90	40.44	39.30	39.50	48,661	-0.35(-0.88%)
Dec 12, 2017	39.64	40.19	39.38	39.85	114,961	+0.07(+0.19%)
Dec 11, 2017	40.34	40.44	39.51	39.78	94,662	-0.22(-0.56%)
Dec 08, 2017	39.97	40.21	39.56	40.00	126,628	+0.00(+0.00%)
Dec 07, 2017	39.79	40.06	38.93		74,202	+0.00(+0.00%)
Dec 06, 2017	39.32	40.28	39.06	39.32	82,970	+0.21(+0.54%)
Dec 05, 2017	39.92	40.38	39.06	39.11	55,584	-0.69(-1.74%)
Dec 04, 2017		40.81	39.53	39.81	79,069	+0.10(+0.26%)
Dec 01, 2017	39.31	39.74	38.38	39.70	96,532	+0.41(+1.04%)
Nov 30, 2017	39.62	39.81	38.71	39.30	165,188	+0.22(+0.57%)
Nov 29, 2017	38.45	39.55	38.43	39.07	108,887	+0.88(+2.30%)
Nov 28, 2017	37.33	38.31	36.82	38.19	83,562	+1.27(+3.43%)
Nov 27, 2017	36.95	37.52	36.90	36.93	46,056	+0.03(+0.08%)
Nov 24, 2017	37.39	37.39	36.81	36.90	11,707	-0.11(-0.30%)
Nov 22, 2017	37.44	37.45	36.92	37.01	39,135	-0.06(-0.15%)
Nov 21, 2017	37.57	37.67	37.01	37.07	61,101	-0.34(-0.92%)
Nov 20, 2017	37.13	37.46	36.12	37.41	75,948	+0.25(+0.67%)
Nov 17, 2017	36.62	37.44	36.61	37.16	52,631	+0.32(+0.88%)
Nov 16, 2017	36.98	37.22	36.68	36.83	65,861	+0.32(+0.89%)
Nov 15, 2017	35.98	36.81	35.81	36.51	52,731	+0.27(+0.74%)
Nov 14, 2017	35.93	36.34	35.93	36.24	87,381	+0.06(+0.18%)
Nov 13, 2017	35.96	36.35	35.70	36.18	35,675	+0.06(+0.15%)
Nov 10, 2017	36.53	36.53	35.91	36.12	72,313	+0.02(+0.05%)
Nov 09, 2017	36.33	36.62	35.68	36.10	61,864	-0.53(-1.44%)
Nov 08, 2017	37.38	37.54	36.38	36.63	122,050	-1.03(-2.73%)
Nov 07, 2017	37.88	38.19	37.43	37.66	168,338	-0.32(-0.85%)
Nov 06, 2017	37.64	38.27	37.22	37.98	79,845	+0.33(+0.89%)
Nov 03, 2017	37.21	37.74	36.94	37.65	49,942	+0.11(+0.30%)
Nov 02, 2017	37.56	37.70	36.71	37.54	72,073	+0.46(+1.25%)
Nov 01, 2017	38.40	38.40	36.77	37.07	50,930	-0.76(-2.01%)
Oct 31, 2017	38.31	38.85	37.79	37.83	147,791	-0.02(-0.05%)
Oct 30, 2017	38.62	38.62	37.81	37.85	83,866	-0.77(-1.99%)
Oct 27, 2017	37.52	38.71	37.44	38.62	90,376	+0.90(+2.38%)
Oct 26, 2017	37.32	37.75	37.12	37.72	102,085	+0.58(+1.57%)
Oct 25, 2017	36.98	37.43	36.88	37.14	167,453	+0.59(+1.62%)
Oct 24, 2017	36.01	36.68	35.73	36.55	242,401	+1.19(+3.38%)
Oct 23, 2017	35.52	35.72	35.31	35.35	37,918	-0.15(-0.42%)
Oct 20, 2017	35.57	36.17	35.24	35.50	93,763	+0.35(+1.00%)
Oct 19, 2017	34.99	35.36	34.73	35.15	66,019	-0.20(-0.58%)
Oct 18, 2017	35.13	35.57	35.04	35.35	57,453	+0.27(+0.77%)
Oct 17, 2017	35.01	35.41	34.84	35.08	36,932	-0.15(-0.42%)
Oct 16, 2017	35.51	35.60	34.94	35.23	64,935	+0.19(+0.53%)
Oct 13, 2017	34.85	35.09	34.59	35.05	70,161	+0.20(+0.58%)
Oct 12, 2017	35.27	35.27	34.65	34.84	32,285	-0.41(-1.16%)
Oct 11, 2017	35.39	35.62	34.99	35.25	40,260	-0.16(-0.44%)
Oct 10, 2017	36.05	36.05	35.25	35.41	150,288	+0.30(+0.84%)
Oct 09, 2017	35.45	35.45	34.92	35.11	70,689	-0.07(-0.21%)
Oct 06, 2017	35.08	35.45	35.08	35.19	43,610	+0.01(+0.03%)
Oct 05, 2017	34.92	35.33	34.76	35.18	38,344	+0.31(+0.90%)
Oct 04, 2017	35.67	35.67	34.68	34.86	67,256	-0.55(-1.54%)
Oct 03, 2017	35.20	35.83	34.93	35.41	126,325	+0.20(+0.58%)

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.