Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		41.65	41.65	41.65	0	-0.80(-1.88%)
Dec 28, 2017	42.66	42.66	42.20	42.45	335,209	+0.17(+0.40%)
Dec 27, 2017	43.04	43.04	42.29	42.29	459,102	-0.17(-0.40%)
Dec 26, 2017	42.71	42.87	42.29	42.45	286,558	-0.25(-0.59%)
Dec 22, 2017	43.09	43.21	42.45	42.71	352,556	-0.46(-1.07%)
Dec 21, 2017	42.66	43.27	42.58	43.17	414,938	+0.55(+1.28%)
Dec 20, 2017	43.21	43.30	42.33	42.62	552,868	-0.08(-0.20%)
Dec 19, 2017	42.87	43.13	41.95	42.71	617,303	+0.00(+0.00%)
Dec 18, 2017	42.41	42.83	42.18	42.71	480,590	+0.63(+1.50%)
Dec 15, 2017	41.07	42.79	41.04	42.08	1,872,321	+1.14(+2.77%)
Dec 14, 2017	41.82	42.01	40.69	40.94	566,703	-0.76(-1.82%)
Dec 13, 2017	41.70	42.29	41.57	41.70	579,881	-0.13(-0.30%)
Dec 12, 2017	41.61	42.33	41.24	41.82	600,418	+0.42(+1.02%)
Dec 11, 2017	42.03	42.05	41.28	41.40	437,784	-0.76(-1.80%)
Dec 08, 2017	42.66	42.66	41.97	42.16	429,826	-0.29(-0.69%)
Dec 07, 2017	41.95	42.79	41.82	42.45	795,882	+0.46(+1.10%)
Dec 06, 2017	42.08	42.54	41.82	41.99	378,084	-0.17(-0.40%)
Dec 05, 2017	43.30	43.30	42.08	42.16	789,152	-0.88(-2.05%)
Dec 04, 2017	43.84	44.43	43.01	43.04	807,068	-0.01(-0.02%)
Dec 01, 2017	43.09	43.09	41.80	43.05	762,398	+0.04(+0.10%)
Nov 30, 2017	44.22	44.68	42.97	43.01	774,698	-0.92(-2.10%)
Nov 29, 2017	42.72	43.97	42.67	43.93	893,770	+1.51(+3.55%)
Nov 28, 2017	41.13	42.47	40.92	42.42	1,078,781	+1.51(+3.68%)
Nov 27, 2017	40.75	41.21	40.66	40.92	559,240	+0.04(+0.10%)
Nov 24, 2017	41.29	41.29	40.71	40.87	157,729	-0.17(-0.41%)
Nov 22, 2017	41.46	41.71	41.00	41.04	377,738	-0.42(-1.01%)
Nov 21, 2017	41.38	41.46	41.17	41.46	529,168	+0.25(+0.61%)
Nov 20, 2017	40.75	41.21	40.54	41.21	342,136	+0.54(+1.34%)
Nov 17, 2017	40.16	40.79	39.58	40.66	349,662	+0.21(+0.52%)
Nov 16, 2017	40.79	40.87	40.35	40.45	386,559	-0.08(-0.21%)
Nov 15, 2017	39.78	40.85	39.70	40.54	567,835	+0.17(+0.41%)
Nov 14, 2017	40.08	40.66	40.08	40.37	329,516	+0.08(+0.21%)
Nov 13, 2017	39.07	40.41	38.91	40.29	417,947	+0.84(+2.12%)
Nov 10, 2017	39.20	39.78	39.11	39.45	549,573	+0.34(+0.86%)
Nov 09, 2017	39.11	39.74	38.68	39.11	495,276	-0.46(-1.16%)
Nov 08, 2017	39.32	39.62	39.07	39.58	507,788	-0.04(-0.11%)
Nov 07, 2017	40.62	41.04	39.28	39.62	702,977	-1.13(-2.77%)
Nov 06, 2017	40.92	41.17	40.66	40.75	264,089	-0.29(-0.71%)
Nov 03, 2017	41.21	41.42	40.87	41.04	478,857	-0.21(-0.51%)
Nov 02, 2017	40.71	41.59	40.58	41.25	439,931	+0.59(+1.44%)
Nov 01, 2017	41.25	41.63	40.50	40.66	650,779	-0.17(-0.41%)
Oct 31, 2017	41.04	41.40	40.79	40.83	560,758	-0.17(-0.41%)
Oct 30, 2017	41.88	41.88	40.83	41.00	443,341	-1.13(-2.68%)
Oct 27, 2017	42.00	42.47	41.80	42.13	419,112	+0.08(+0.20%)
Oct 26, 2017	41.46	42.13	41.29	42.05	767,831	+0.59(+1.41%)
Oct 25, 2017	41.96	41.96	41.17	41.46	744,103	-0.46(-1.10%)
Oct 24, 2017	41.84	42.21	41.84	41.92	373,258	+0.38(+0.91%)
Oct 23, 2017	42.09	42.09	41.48	41.54	604,366	-0.71(-1.68%)
Oct 20, 2017	42.93	43.09	42.00	42.26	703,918	-0.13(-0.30%)
Oct 19, 2017	40.87	42.42	40.71	42.38	635,289	+1.21(+2.95%)
Oct 18, 2017	41.46	41.46	40.71	41.17	742,467	+0.71(+1.76%)
Oct 17, 2017	41.08	41.13	40.20	40.45	835,606	-0.59(-1.43%)
Oct 16, 2017	40.62	41.29	40.62	41.04	470,546	+0.71(+1.77%)
Oct 13, 2017	40.66	41.13	40.33	40.33	582,531	-0.54(-1.33%)
Oct 12, 2017	41.17	41.25	40.66	40.87	363,754	-0.21(-0.51%)
Oct 11, 2017	41.25	41.46	40.83	41.08	381,090	-0.13(-0.31%)
Oct 10, 2017	40.96	41.36	40.79	41.21	632,649	+0.34(+0.82%)
Oct 09, 2017	40.79	40.93	40.54	40.87	295,651	+0.13(+0.31%)
Oct 06, 2017	41.08	41.33	40.56	40.75	387,802	-0.08(-0.21%)
Oct 05, 2017	40.79	41.17	40.49	40.83	561,430	+0.17(+0.41%)
Oct 04, 2017	41.13	41.21	40.56	40.66	357,726	-0.50(-1.22%)
Oct 03, 2017	41.42	41.50	40.71	41.17	620,875	-0.08(-0.20%)

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.