Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		42.53	42.53	42.53	0	+0.13(+0.31%)
Dec 28, 2017	42.33	42.42	42.22	42.40	90,501	+0.30(+0.71%)
Dec 27, 2017	42.10	42.15	42.08	42.10	50,600	+0.10(+0.24%)
Dec 26, 2017	42.00	42.17	41.69	42.00	39,848	+0.45(+1.08%)
Dec 22, 2017	41.28	41.63	41.28	41.55	312,276	+0.25(+0.61%)
Dec 21, 2017	41.07	41.38	41.07	41.30	41,328	+0.17(+0.41%)
Dec 20, 2017	41.03	41.14	40.97	41.13	31,503	+0.29(+0.71%)
Dec 19, 2017	40.78	40.89	40.75	40.84	43,182	+0.18(+0.44%)
Dec 18, 2017	40.62	40.80	40.57	40.66	29,653	+0.12(+0.30%)
Dec 15, 2017	40.53	40.60	40.52	40.54	21,104	+0.15(+0.37%)
Dec 14, 2017	40.16	40.43	40.16	40.39	43,478	+0.20(+0.50%)
Dec 13, 2017	40.27	40.29	40.08	40.19	30,003	-0.09(-0.22%)
Dec 12, 2017	40.41	40.55	40.25	40.28	14,952	-0.28(-0.69%)
Dec 11, 2017	40.67	40.67	40.45	40.56	21,537	+0.15(+0.37%)
Dec 08, 2017	40.47	40.53	40.36	40.41	26,177	+0.13(+0.32%)
Dec 07, 2017	40.18	40.32	40.14	40.28	53,935	+0.07(+0.17%)
Dec 06, 2017	40.59	40.59	40.14	40.21	21,560	-0.51(-1.25%)
Dec 05, 2017	40.82	40.88	40.70	40.72	24,991	-0.27(-0.66%)
Dec 04, 2017	41.14	41.14	40.96	40.99	216,251	-0.33(-0.80%)
Dec 01, 2017	41.30	41.51	41.26	41.32	32,696	+0.33(+0.81%)
Nov 30, 2017	41.31	41.35	40.95	40.99	21,368	-0.18(-0.43%)
Nov 29, 2017	41.26	41.39	41.08	41.17	28,638	-0.17(-0.42%)
Nov 28, 2017	41.35	41.35	41.28	41.34	70,164	-0.11(-0.27%)
Nov 27, 2017	41.54	41.54	41.38	41.45	24,395	-0.12(-0.29%)
Nov 24, 2017	41.50	41.57	40.57	41.57	12,168	+0.24(+0.58%)
Nov 22, 2017	41.40	41.40	41.18	41.33	42,060	+0.30(+0.73%)
Nov 21, 2017	40.90	41.12	40.90	41.03	18,965	+0.18(+0.44%)
Nov 20, 2017	40.75	40.92	40.69	40.85	22,775	-0.13(-0.32%)
Nov 17, 2017	40.81	41.04	40.79	40.98	19,556	+0.34(+0.84%)
Nov 16, 2017	40.78	40.78	40.58	40.64	19,195	-0.08(-0.20%)
Nov 15, 2017	40.80	40.80	40.60	40.72	10,614	-0.16(-0.39%)
Nov 14, 2017	41.43	41.43	40.84	40.88	23,623	-0.53(-1.28%)
Nov 13, 2017	41.53	41.53	41.40	41.41	133,301	-0.10(-0.24%)
Nov 10, 2017	41.60	41.63	41.38	41.51	12,348	+0.00(+0.00%)
Nov 09, 2017	41.37	41.53	41.34	41.51	15,484	+0.13(+0.31%)
Nov 08, 2017	41.42	41.52	41.35	41.38	20,756	-0.13(-0.31%)
Nov 07, 2017	41.79	41.79	41.42	41.51	26,999	-0.32(-0.77%)
Nov 06, 2017	41.46	41.88	41.46	41.83	23,560	+0.47(+1.14%)
Nov 03, 2017	40.50	41.42	40.50	41.36	19,122	+0.17(+0.41%)
Nov 02, 2017	41.14	41.24	41.02	41.19	25,449	+0.05(+0.12%)
Nov 01, 2017	41.19	41.35	41.03	41.14	30,587	+0.16(+0.39%)
Oct 31, 2017	40.86	41.06	40.85	40.98	33,675	+0.04(+0.10%)
Oct 30, 2017	40.92	40.96	40.81	40.94	95,644	+0.11(+0.27%)
Oct 27, 2017	40.60	40.89	40.54	40.83	30,721	-0.03(-0.07%)
Oct 26, 2017	40.61	40.89	40.61	40.86	13,224	+0.08(+0.20%)
Oct 25, 2017	40.63	40.78	40.63	40.78	23,904	+0.08(+0.20%)
Oct 24, 2017	40.32	40.70	40.32	40.70	21,654	+0.35(+0.87%)
Oct 23, 2017	40.21	40.35	40.21	40.35	96,849	+0.23(+0.57%)
Oct 20, 2017	40.07	40.26	39.99	40.12	20,724	+0.03(+0.07%)
Oct 19, 2017	40.01	40.20	39.98	40.09	15,914	-0.15(-0.37%)
Oct 18, 2017	40.39	40.39	40.14	40.24	17,938	-0.14(-0.35%)
Oct 17, 2017	40.47	40.47	40.20	40.38	17,162	-0.26(-0.64%)
Oct 16, 2017	40.86	40.87	40.58	40.64	17,979	+0.14(+0.35%)
Oct 13, 2017	40.45	40.57	40.36	40.50	27,820	+0.30(+0.75%)
Oct 12, 2017	40.24	40.35	40.18	40.20	39,052	-0.19(-0.47%)
Oct 11, 2017	40.31	40.43	40.21	40.39	18,981	+0.03(+0.07%)
Oct 10, 2017	40.26	40.42	40.23	40.36	18,522	+0.38(+0.95%)
Oct 09, 2017	39.97	40.02	39.84	39.98	15,495	+0.06(+0.15%)
Oct 06, 2017	40.03	40.08	39.85	39.92	14,318	-0.54(-1.33%)
Oct 05, 2017	40.42	40.56	40.39	40.46	16,356	+0.42(+1.05%)
Oct 04, 2017	40.04	40.15	40.01	40.04	44,582	+0.03(+0.07%)
Oct 03, 2017	39.82	40.11	39.82	40.01	21,348	+0.19(+0.48%)

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.