Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.85	39.85	39.85	0	+0.57(+1.45%)
Dec 28, 2017	39.52	39.52	39.07	39.28	600,024	-0.16(-0.41%)
Dec 27, 2017	39.41	39.65	39.31	39.44	718,136	+0.15(+0.38%)
Dec 26, 2017	39.56	39.60	39.25	39.29	218,562	-0.11(-0.28%)
Dec 22, 2017	39.15	39.74	39.06	39.40	648,798	+0.03(+0.08%)
Dec 21, 2017	39.53	39.62	39.33	39.37	455,662	-0.10(-0.25%)
Dec 20, 2017	39.34	39.63	39.09	39.47	645,895	+0.10(+0.25%)
Dec 19, 2017	39.37	39.75	39.29	39.37	1,088,455	+0.02(+0.05%)
Dec 18, 2017	39.41	39.68	39.21	39.35	1,827,847	+0.16(+0.41%)
Dec 15, 2017	38.97	39.42	38.91	39.19	1,561,981	+0.09(+0.23%)
Dec 14, 2017	39.13	39.36	38.72	39.10	2,270,739	+0.17(+0.44%)
Dec 13, 2017	39.14	39.55	38.68	38.93	1,334,947	-0.26(-0.66%)
Dec 12, 2017	39.24	39.69	39.16	39.19	1,179,516	-0.10(-0.25%)
Dec 11, 2017	38.65	39.48	38.65	39.29	1,143,179	+0.52(+1.34%)
Dec 08, 2017	39.00	39.14	38.63	38.77	1,280,540	-0.55(-1.40%)
Dec 07, 2017	39.08	39.61	39.03	39.32	5,424,024	-0.22(-0.56%)
Dec 06, 2017	38.64	39.54	38.56	39.54	2,140,637	+0.22(+0.56%)
Dec 05, 2017	39.69	39.84	39.01	39.32	1,706,854	-0.41(-1.03%)
Dec 04, 2017	39.52	40.17	39.52	39.73	1,912,229	-0.02(-0.05%)
Dec 01, 2017	38.91	39.78	38.75	39.75	3,053,602	+0.76(+1.95%)
Nov 30, 2017	38.25	39.41	38.05	38.99	11,689,009	+0.66(+1.72%)
Nov 29, 2017	38.85	38.88	38.23	38.33	1,247,313	-0.41(-1.06%)
Nov 28, 2017	38.90	38.99	38.59	38.74	1,232,163	-0.14(-0.36%)
Nov 27, 2017	38.41	38.91	38.31	38.88	1,074,844	+0.24(+0.62%)
Nov 24, 2017	38.88	38.95	38.34	38.64	428,066	+0.05(+0.13%)
Nov 22, 2017	38.00	38.70	37.77	38.59	1,962,150	+0.50(+1.31%)
Nov 21, 2017	38.22	38.24	37.88	38.09	1,483,422	-0.33(-0.86%)
Nov 20, 2017	38.20	38.51	38.15	38.42	1,082,331	+0.24(+0.63%)
Nov 17, 2017	38.10	38.38	38.05	38.18	1,020,137	-0.38(-0.99%)
Nov 16, 2017	38.88	39.00	38.52	38.56	1,657,706	-0.28(-0.72%)
Nov 15, 2017	39.60	39.60	38.64	38.84	1,658,867	-0.50(-1.27%)
Nov 14, 2017	39.21	39.56	39.11	39.34	2,565,566	-0.08(-0.20%)
Nov 13, 2017	39.01	39.65	38.83	39.42	1,045,572	-0.08(-0.20%)
Nov 10, 2017	39.54	39.61	39.39	39.50	1,554,542	-0.07(-0.18%)
Nov 09, 2017	38.97	39.89	38.77	39.57	1,605,732	+0.04(+0.10%)
Nov 08, 2017	38.00	39.91	38.00	39.53	2,197,392	+1.64(+4.33%)
Nov 07, 2017	39.55	39.58	37.40	37.89	4,318,538	-1.97(-4.94%)
Nov 06, 2017	39.74	40.14	39.72	39.86	1,146,637	-0.07(-0.18%)
Nov 03, 2017	39.94	40.01	39.69	39.93	714,658	+0.32(+0.81%)
Nov 02, 2017	40.39	40.39	39.44	39.61	1,219,206	-0.79(-1.96%)
Nov 01, 2017	40.85	40.94	40.40	40.40	494,571	-0.46(-1.13%)
Oct 31, 2017	40.50	41.05	40.38	40.86	668,207	+0.51(+1.26%)
Oct 30, 2017	40.84	40.84	39.97	40.35	1,203,571	-0.50(-1.22%)
Oct 27, 2017	41.10	41.29	40.72	40.85	550,339	-0.43(-1.04%)
Oct 26, 2017	41.40	41.46	41.19	41.28	944,113	+0.11(+0.27%)
Oct 25, 2017	41.74	41.74	40.85	41.17	796,454	-0.52(-1.25%)
Oct 24, 2017	41.63	41.77	41.37	41.69	507,988	-0.06(-0.14%)
Oct 23, 2017	41.72	41.92	41.56	41.75	642,385	-0.18(-0.43%)
Oct 20, 2017	41.95	42.03	41.85	41.93	514,204	-0.01(-0.02%)
Oct 19, 2017	41.92	42.03	41.64	41.94	588,224	-0.01(-0.02%)
Oct 18, 2017	41.92	42.16	41.89	41.95	834,110	+0.05(+0.12%)
Oct 17, 2017	41.97	42.11	41.73	41.90	978,687	-0.10(-0.24%)
Oct 16, 2017	41.58	42.10	41.48	42.00	567,487	+0.11(+0.26%)
Oct 13, 2017	41.71	42.05	41.52	41.89	618,303	+0.06(+0.14%)
Oct 12, 2017	41.67	41.97	41.62	41.83	1,138,212	-0.04(-0.10%)
Oct 11, 2017	41.39	42.09	41.28	41.87	1,168,119	+0.31(+0.75%)
Oct 10, 2017	41.15	41.59	41.11	41.56	579,207	+0.46(+1.12%)
Oct 09, 2017	40.64	41.11	40.52	41.10	1,070,937	+0.28(+0.69%)
Oct 06, 2017	41.08	41.12	40.72	40.82	1,136,220	-0.36(-0.87%)
Oct 05, 2017	41.42	41.52	41.12	41.18	1,382,484	-0.16(-0.39%)
Oct 04, 2017	41.39	41.61	41.08	41.34	617,414	-0.06(-0.14%)
Oct 03, 2017	41.69	41.76	41.38	41.40	587,940	-0.42(-1.00%)

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.