Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		37.54	37.54	37.54	0	-0.34(-0.89%)
Dec 28, 2017	37.84	37.94	37.58	37.88	807,965	+0.11(+0.30%)
Dec 27, 2017	37.99	38.11	37.75	37.76	999,059	-0.09(-0.25%)
Dec 26, 2017	38.07	38.09	37.76	37.86	389,866	-0.15(-0.38%)
Dec 22, 2017	38.21	38.30	37.86	38.00	667,339	-0.30(-0.80%)
Dec 21, 2017	38.25	38.42	37.99	38.31	1,094,704	+0.23(+0.59%)
Dec 20, 2017	37.96	38.32	37.93	38.08	1,130,437	+0.20(+0.52%)
Dec 19, 2017	37.93	38.09	37.77	37.88	2,062,796	+0.13(+0.35%)
Dec 18, 2017	37.39	38.02	37.24	37.75	1,065,729	+0.68(+1.84%)
Dec 15, 2017	36.76	37.21	36.73	37.07	1,428,073	+0.45(+1.23%)
Dec 14, 2017	36.94	37.08	36.49	36.62	1,850,353	-0.36(-0.97%)
Dec 13, 2017	37.20	37.43	36.95	36.98	919,153	-0.24(-0.64%)
Dec 12, 2017	37.21	37.36	37.07	37.21	849,357	+0.09(+0.25%)
Dec 11, 2017	37.34	37.37	36.94	37.12	827,611	-0.08(-0.21%)
Dec 08, 2017	37.04	37.27	36.91	37.20	1,026,494	+0.34(+0.92%)
Dec 07, 2017	36.37	37.09	36.30	36.86	1,197,678	+0.42(+1.15%)
Dec 06, 2017	36.61	37.08	36.41	36.45	783,754	-0.25(-0.67%)
Dec 05, 2017	36.74	37.05	36.64	36.69	1,061,907	-0.05(-0.13%)
Dec 04, 2017	37.49	37.54	36.74	36.74	1,128,735	-0.60(-1.61%)
Dec 01, 2017	37.31	37.39	36.66	37.34	1,821,971	+0.25(+0.66%)
Nov 30, 2017	36.70	37.21	36.66	37.09	1,330,635	+0.52(+1.43%)
Nov 29, 2017	36.48	36.74	36.26	36.57	1,176,936	+0.15(+0.42%)
Nov 28, 2017	35.87	36.49	35.87	36.42	1,208,124	+0.60(+1.66%)
Nov 27, 2017	35.94	36.09	35.74	35.82	824,945	-0.08(-0.22%)
Nov 24, 2017	35.77	35.94	35.66	35.90	367,127	+0.05(+0.15%)
Nov 22, 2017	35.88	36.09	35.70	35.85	1,050,533	+0.30(+0.85%)
Nov 21, 2017	35.42	35.70	35.33	35.55	1,094,698	+0.24(+0.69%)
Nov 20, 2017	35.10	35.54	35.05	35.31	935,051	+0.25(+0.71%)
Nov 17, 2017	34.85	35.20	34.80	35.06	1,522,620	+0.12(+0.34%)
Nov 16, 2017	35.00	35.05	34.49	34.94	1,582,295	+0.25(+0.72%)
Nov 15, 2017	34.34	34.87	34.33	34.69	1,643,689	+0.10(+0.30%)
Nov 14, 2017	34.73	34.83	34.41	34.59	1,068,655	-0.14(-0.41%)
Nov 13, 2017	34.62	34.87	34.52	34.73	964,593	+0.01(+0.04%)
Nov 10, 2017	34.61	34.89	34.41	34.72	1,268,204	+0.07(+0.21%)
Nov 09, 2017	34.80	34.93	33.75	34.64	4,542,171	-0.32(-0.92%)
Nov 08, 2017	35.58	35.59	34.74	34.97	3,116,123	-0.58(-1.64%)
Nov 07, 2017	35.48	35.72	35.26	35.55	1,304,856	-0.03(-0.07%)
Nov 06, 2017	36.07	36.24	35.42	35.57	1,365,326	-0.52(-1.43%)
Nov 03, 2017	36.28	36.50	36.04	36.09	1,281,926	-0.07(-0.20%)
Nov 02, 2017	36.12	36.30	35.90	36.16	1,288,334	+0.07(+0.18%)
Nov 01, 2017	36.00	36.16	35.74	36.10	1,625,379	+0.38(+1.06%)
Oct 31, 2017	35.65	36.03	35.54	35.72	1,421,563	+0.06(+0.17%)
Oct 30, 2017	35.69	35.90	35.54	35.66	1,059,425	-0.05(-0.15%)
Oct 27, 2017	36.01	36.10	35.54	35.71	1,423,266	-0.41(-1.14%)
Oct 26, 2017	36.02	36.31	35.95	36.12	1,185,086	+0.14(+0.38%)
Oct 25, 2017	36.23	36.28	35.78	35.99	1,173,496	-0.38(-1.04%)
Oct 24, 2017	36.14	36.45	36.06	36.37	1,214,967	+0.36(+1.00%)
Oct 23, 2017	36.35	36.51	35.95	36.01	1,218,247	-0.26(-0.72%)
Oct 20, 2017	36.07	36.38	35.80	36.27	2,271,110	+0.45(+1.24%)
Oct 19, 2017	35.87	35.90	35.45	35.82	2,210,784	-0.22(-0.62%)
Oct 18, 2017	36.18	36.50	35.91	36.05	3,149,330	+1.05(+2.99%)
Oct 17, 2017	34.81	35.15	34.66	35.00	1,700,280	+0.23(+0.66%)
Oct 16, 2017	35.27	35.34	34.53	34.77	3,620,857	-1.11(-3.08%)
Oct 13, 2017	35.85	35.94	35.78	35.88	1,210,183	+0.26(+0.72%)
Oct 12, 2017	35.73	35.77	35.38	35.62	1,904,275	-0.27(-0.75%)
Oct 11, 2017	36.34	36.47	35.70	35.89	1,736,294	-0.31(-0.85%)
Oct 10, 2017	35.58	36.22	35.46	36.20	2,969,299	+0.78(+2.20%)
Oct 09, 2017	35.66	35.78	35.25	35.42	768,508	+0.09(+0.24%)
Oct 06, 2017	35.54	35.84	35.28	35.33	1,675,295	-0.14(-0.41%)
Oct 05, 2017	35.63	35.63	35.24	35.48	1,486,348	+0.05(+0.13%)
Oct 04, 2017	35.35	35.52	35.24	35.43	1,089,038	+0.16(+0.46%)
Oct 03, 2017	35.55	35.65	35.21	35.27	1,434,604	+0.02(+0.06%)

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.