Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.54	39.54	39.54	0	-0.42(-1.04%)
Dec 28, 2017	39.74	39.99	39.61	39.96	578,930	+0.24(+0.61%)
Dec 27, 2017	39.61	39.93	39.48	39.72	503,294	+0.24(+0.61%)
Dec 26, 2017	39.46	39.59	39.35	39.48	597,964	-0.12(-0.30%)
Dec 22, 2017	39.80	39.80	39.53	39.60	506,800	-0.07(-0.19%)
Dec 21, 2017	39.84	40.04	39.65	39.67	1,190,397	-0.04(-0.09%)
Dec 20, 2017	39.75	40.13	39.66	39.71	1,328,034	+0.02(+0.05%)
Dec 19, 2017	39.64	39.73	39.28	39.69	2,095,755	+0.38(+0.97%)
Dec 18, 2017	39.33	39.61	39.20	39.31	2,513,490	+0.03(+0.07%)
Dec 15, 2017	39.06	39.42	39.02	39.28	1,977,890	+0.43(+1.10%)
Dec 14, 2017	38.85	39.28	38.76	38.86	1,399,443	-0.06(-0.17%)
Dec 13, 2017	39.24	39.36	38.92	38.92	1,343,352	-0.18(-0.47%)
Dec 12, 2017	39.60	39.60	39.09	39.11	1,170,161	-0.60(-1.51%)
Dec 11, 2017	39.66	39.82	39.39	39.71	956,095	+0.21(+0.54%)
Dec 08, 2017	39.52	39.73	39.45	39.50	1,026,090	+0.14(+0.35%)
Dec 07, 2017	39.36	39.45	39.04	39.36	961,553	+0.06(+0.16%)
Dec 06, 2017	39.26	39.51	39.02	39.29	821,606	+0.05(+0.12%)
Dec 05, 2017	39.48	39.65	39.17	39.25	981,027	-0.31(-0.79%)
Dec 04, 2017	40.24	40.29	39.49	39.56	1,380,275	-0.29(-0.72%)
Dec 01, 2017	39.34	39.91	39.33	39.85	1,182,256	+0.43(+1.10%)
Nov 30, 2017	39.51	39.66	39.26	39.41	1,422,563	+0.02(+0.05%)
Nov 29, 2017	39.11	39.51	39.11	39.39	1,114,004	+0.29(+0.73%)
Nov 28, 2017	38.32	39.25	38.25	39.11	1,117,925	+0.83(+2.18%)
Nov 27, 2017	38.28	38.40	38.09	38.27	1,029,720	+0.05(+0.12%)
Nov 24, 2017	38.05	38.27	38.01	38.23	302,409	+0.33(+0.87%)
Nov 22, 2017	38.17	38.17	37.86	37.90	880,333	-0.18(-0.46%)
Nov 21, 2017	38.30	38.44	38.06	38.08	1,729,663	+0.08(+0.22%)
Nov 20, 2017	37.68	38.06	37.60	37.99	1,082,162	+0.32(+0.86%)
Nov 17, 2017	37.48	37.83	37.48	37.67	1,668,388	+0.07(+0.20%)
Nov 16, 2017	36.84	37.65	36.76	37.60	1,998,301	+0.84(+2.28%)
Nov 15, 2017	36.53	36.97	36.01	36.76	2,710,171	-0.18(-0.47%)
Nov 14, 2017	37.73	38.00	36.54	36.93	6,443,783	-2.61(-6.60%)
Nov 13, 2017	39.38	39.63	39.16	39.54	1,816,637	+0.16(+0.40%)
Nov 10, 2017	39.62	39.68	39.17	39.39	1,596,498	-0.06(-0.16%)
Nov 09, 2017	39.78	39.78	39.30	39.45	1,959,256	-0.54(-1.34%)
Nov 08, 2017	39.80	40.04	39.65	39.99	956,305	+0.07(+0.18%)
Nov 07, 2017	39.99	40.14	39.63	39.91	1,011,311	-0.18(-0.46%)
Nov 06, 2017	40.23	40.42	39.99	40.10	903,768	-0.28(-0.69%)
Nov 03, 2017	40.22	40.39	40.12	40.37	707,592	+0.23(+0.57%)
Nov 02, 2017	40.13	40.27	39.95	40.14	622,137	+0.22(+0.55%)
Nov 01, 2017	40.47	40.71	39.92	39.92	1,310,846	-0.40(-0.98%)
Oct 31, 2017	40.30	40.59	40.00	40.32	886,112	+0.21(+0.53%)
Oct 30, 2017	40.09	40.33	40.02	40.11	752,378	-0.16(-0.39%)
Oct 27, 2017	39.98	40.26	39.89	40.26	497,448	+0.30(+0.76%)
Oct 26, 2017	39.69	39.99	39.68	39.96	655,416	+0.30(+0.77%)
Oct 25, 2017	39.40	39.66	39.26	39.65	751,727	+0.19(+0.49%)
Oct 24, 2017	39.36	39.54	39.29	39.46	999,701	+0.03(+0.07%)
Oct 23, 2017	39.84	39.97	39.36	39.43	983,080	-0.52(-1.29%)
Oct 20, 2017	39.64	40.01	39.59	39.95	726,417	+0.42(+1.07%)
Oct 19, 2017	39.63	39.63	39.25	39.52	1,177,705	-0.12(-0.30%)
Oct 18, 2017	39.63	39.76	39.47	39.64	1,366,804	-0.01(-0.02%)
Oct 17, 2017	39.29	39.80	39.25	39.65	1,653,008	+0.41(+1.03%)
Oct 16, 2017	39.52	40.43	38.89	39.25	4,986,361	+0.18(+0.47%)
Oct 13, 2017	39.09	39.24	38.99	39.06	1,109,599	+0.15(+0.38%)
Oct 12, 2017	38.68	38.99	38.61	38.92	859,763	+0.18(+0.48%)
Oct 11, 2017	38.32	38.95	38.24	38.73	1,668,903	+0.40(+1.04%)
Oct 10, 2017	38.13	38.51	38.12	38.33	1,271,933	+0.11(+0.29%)
Oct 09, 2017	38.26	38.26	37.97	38.22	905,464	+0.00(+0.00%)
Oct 06, 2017	38.00	38.23	37.88	38.22	1,042,964	+0.24(+0.63%)
Oct 05, 2017	37.99	38.22	37.96	37.98	1,293,471	+0.03(+0.07%)
Oct 04, 2017	37.91	38.01	37.76	37.96	747,901	+0.17(+0.44%)
Oct 03, 2017	37.98	38.13	37.72	37.79	824,622	-0.04(-0.10%)

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.