Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		40.48	40.48	40.48	0	-0.52(-1.26%)
Dec 28, 2017	40.99	41.47	40.82	40.99	525,111	+0.04(+0.11%)
Dec 27, 2017	40.48	41.12	40.30	40.95	404,991	+0.39(+0.96%)
Dec 26, 2017	40.52	40.99	39.66	40.56	836,877	-0.22(-0.53%)
Dec 22, 2017	41.08	41.21	40.39	40.78	483,835	-0.22(-0.53%)
Dec 21, 2017	40.91	41.25	40.43	40.99	503,557	+0.13(+0.32%)
Dec 20, 2017	40.99	41.12	40.17	40.86	492,515	+0.13(+0.32%)
Dec 19, 2017	40.35	41.04	40.26	40.73	753,281	+0.52(+1.29%)
Dec 18, 2017	39.18	40.26	39.14	40.22	609,178	+1.47(+3.78%)
Dec 15, 2017		39.10	37.89	38.75	1,289,405	+0.43(+1.12%)
Dec 14, 2017	38.54	39.35	38.06	38.32	793,631	-0.26(-0.67%)
Dec 13, 2017	39.44	39.83	36.51	38.58	2,829,411	-1.29(-3.24%)
Dec 12, 2017	39.74	40.17	39.44	39.87	915,305	+0.00(+0.00%)
Dec 11, 2017	38.32	40.09	38.32	39.87	887,230	+1.77(+4.64%)
Dec 08, 2017	37.72	39.46	37.72	38.10	1,225,065	+0.52(+1.38%)
Dec 07, 2017	37.46	38.06	37.29	37.59	1,011,445	+0.13(+0.35%)
Dec 06, 2017	36.72	37.50	36.29	37.46	902,098	+0.65(+1.76%)
Dec 05, 2017	37.16	38.32	36.54	36.81	1,151,560	-0.26(-0.70%)
Dec 04, 2017	39.96	40.02	36.94	37.07	1,666,153	-2.28(-5.81%)
Dec 01, 2017	40.82	40.91	39.18	39.35	974,680	-1.51(-3.69%)
Nov 30, 2017	41.60	42.03	40.52	40.86	960,452	-0.30(-0.73%)
Nov 29, 2017	43.97	44.14	40.69	41.16	992,680	-2.80(-6.37%)
Nov 28, 2017	44.05	44.10	43.13	43.97	638,424	+0.13(+0.29%)
Nov 27, 2017	44.27	44.40	43.10	43.84	1,311,151	-0.65(-1.45%)
Nov 24, 2017	44.96	45.00	44.14	44.48	690,025	-0.30(-0.67%)
Nov 22, 2017	44.53	45.30	44.16	44.79	1,182,259	-0.04(-0.10%)
Nov 21, 2017	42.63	44.83	42.50	44.83	1,407,288	+2.50(+5.91%)
Nov 20, 2017	41.29	42.54	41.29	42.33	1,108,186	+1.12(+2.72%)
Nov 17, 2017	40.39	41.90	40.09	41.21	902,745	+0.52(+1.27%)
Nov 16, 2017	40.30	41.25	40.22	40.69	950,523	+0.56(+1.40%)
Nov 15, 2017	40.13	40.52	39.44	40.13	932,166	-0.56(-1.38%)
Nov 14, 2017	40.95	41.34	40.30	40.69	715,479	-0.26(-0.63%)
Nov 13, 2017	38.84	41.08	38.84	40.95	1,103,167	+0.30(+0.74%)
Nov 10, 2017	37.85	40.69	37.63	40.65	1,534,186	+2.84(+7.53%)
Nov 09, 2017	37.97	38.23	36.98	37.80	1,202,491	+0.00(+0.00%)
Nov 08, 2017	36.04	37.93	35.91	37.80	1,250,544	+2.11(+5.92%)
Nov 07, 2017	36.21	36.34	35.22	35.69	596,767	-0.52(-1.43%)
Nov 06, 2017	35.82	36.77	35.78	36.21	599,428	+0.43(+1.20%)
Nov 03, 2017	35.91	36.55	35.04	35.78	926,186	-0.09(-0.24%)
Nov 02, 2017	38.02	38.23	35.82	35.86	1,375,566	-2.33(-6.09%)
Nov 01, 2017	39.53	39.66	38.15	38.19	1,084,976	-0.78(-1.99%)
Oct 31, 2017	35.43	40.09	35.43	38.97	2,301,565	+0.78(+2.03%)
Oct 30, 2017	38.19	38.66	37.93	38.19	1,058,129	-0.22(-0.56%)
Oct 27, 2017	38.41	38.47	37.89	38.41	736,357	+0.17(+0.45%)
Oct 26, 2017	38.10	38.41	37.80	38.23	549,841	+0.22(+0.57%)
Oct 25, 2017	37.33	38.32	37.33	38.02	766,543	+0.19(+0.51%)
Oct 24, 2017	37.46	38.21	37.46	37.82	796,798	+0.58(+1.56%)
Oct 23, 2017	37.33	37.67	36.77	37.24	856,681	-0.09(-0.23%)
Oct 20, 2017	35.13	37.41	34.96	37.33	1,268,604	+2.63(+7.58%)
Oct 19, 2017	34.53	35.04	34.14	34.70	451,934	-0.17(-0.49%)
Oct 18, 2017	35.09	35.09	34.61	34.87	368,046	+0.00(+0.00%)
Oct 17, 2017	34.87	35.30	34.61	34.87	308,361	-0.13(-0.37%)
Oct 16, 2017	35.69	35.86	34.91	35.00	418,510	-0.65(-1.81%)
Oct 13, 2017	35.91	35.99	35.47	35.65	393,985	-0.26(-0.72%)
Oct 12, 2017	35.43	36.16	35.30	35.91	291,575	+0.39(+1.09%)
Oct 11, 2017	35.60	35.86	35.47	35.52	473,059	-0.09(-0.24%)
Oct 10, 2017	35.95	35.95	35.43	35.60	592,653	-0.17(-0.48%)
Oct 09, 2017	35.65	35.91	35.52	35.78	472,338	+0.13(+0.36%)
Oct 06, 2017	35.13	35.86	34.91	35.65	508,296	+0.26(+0.73%)
Oct 05, 2017	36.42	36.42	35.00	35.39	1,015,960	-0.91(-2.49%)
Oct 04, 2017	36.42	36.42	35.86	36.29	558,795	+0.00(+0.00%)
Oct 03, 2017	36.34	36.64	35.99	36.29	757,158	-0.09(-0.24%)

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.