Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.99	39.99	39.99	0	-0.05(-0.13%)
Dec 28, 2017	40.09	40.09	39.96	40.05	39,826	+0.02(+0.05%)
Dec 27, 2017	40.12	40.18	40.03	40.03	20,510	-0.06(-0.15%)
Dec 26, 2017	40.00	40.14	40.00	40.09	82,949	+0.04(+0.10%)
Dec 22, 2017	40.02	40.10	40.02	40.05	44,906	-0.03(-0.09%)
Dec 21, 2017	40.07	40.19	40.04	40.08	87,879	+0.05(+0.12%)
Dec 20, 2017	40.16	40.16	39.88	40.03	83,012	-0.09(-0.24%)
Dec 19, 2017	40.20	40.28	40.13	40.13	56,592	-0.10(-0.25%)
Dec 18, 2017	40.30	40.46	40.22	40.23	23,824	+0.08(+0.20%)
Dec 15, 2017	39.94	40.17	39.94	40.15	660,627	+0.37(+0.93%)
Dec 14, 2017	39.90	39.95	39.78	39.78	69,717	-0.11(-0.27%)
Dec 13, 2017	39.73	39.99	39.73	39.89	83,592	+0.20(+0.51%)
Dec 12, 2017	39.68	39.82	39.62	39.68	61,282	+0.03(+0.08%)
Dec 11, 2017	39.60	39.65	39.49	39.65	59,362	+0.03(+0.09%)
Dec 08, 2017	39.62	39.62	39.47	39.62	49,495	+0.09(+0.22%)
Dec 07, 2017	39.63	39.72	39.52	39.53	69,149	-0.15(-0.38%)
Dec 06, 2017	39.56	39.73	39.56	39.68	132,342	+0.14(+0.34%)
Dec 05, 2017	39.60	39.63	39.49	39.55	323,254	-0.11(-0.28%)
Dec 04, 2017	39.53	39.53	39.53	39.66	90,076	+0.27(+0.69%)
Dec 01, 2017	39.28	39.39	38.89	39.39	105,195	+0.07(+0.18%)
Nov 30, 2017	39.19	39.45	39.13	39.31	107,277	+0.17(+0.43%)
Nov 29, 2017	39.07	39.22	39.07	39.15	69,133	+0.09(+0.23%)
Nov 28, 2017	38.80	39.07	38.80	39.06	117,578	+0.32(+0.81%)
Nov 27, 2017	38.69	38.78	38.68	38.74	15,052	+0.02(+0.04%)
Nov 24, 2017	38.73	38.74	38.69	38.73	7,559	+0.06(+0.15%)
Nov 22, 2017	38.73	38.75	38.59	38.67	42,059	-0.03(-0.09%)
Nov 21, 2017	38.65	38.82	38.63	38.70	217,842	+0.13(+0.33%)
Nov 20, 2017	38.51	38.66	38.51	38.57	311,429	+0.07(+0.18%)
Nov 17, 2017	38.45	38.53	38.45	38.50	37,124	+0.02(+0.05%)
Nov 16, 2017	38.34	38.60	38.34	38.48	149,416	+0.31(+0.82%)
Nov 15, 2017	38.34	38.34	38.16	38.17	40,022	-0.30(-0.79%)
Nov 14, 2017	38.26	38.50	38.26	38.47	32,897	+0.13(+0.33%)
Nov 13, 2017	38.06	38.36	38.06	38.35	187,160	+0.27(+0.72%)
Nov 10, 2017	37.76	38.11	37.76	38.07	192,710	+0.23(+0.60%)
Nov 09, 2017	37.73	37.86	37.67	37.85	139,702	-0.04(-0.11%)
Nov 08, 2017	37.63	37.89	37.63	37.89	39,482	+0.37(+0.97%)
Nov 07, 2017	37.35	37.53	37.31	37.52	101,987	+0.17(+0.45%)
Nov 06, 2017	37.59	37.59	37.34	37.35	63,945	-0.22(-0.60%)
Nov 03, 2017	37.68	37.71	37.57	37.58	34,408	-0.10(-0.26%)
Nov 02, 2017	37.90	37.90	37.56	37.68	26,125	-0.35(-0.91%)
Nov 01, 2017	38.16	38.16	38.02	38.02	43,557	-0.01(-0.02%)
Oct 31, 2017	37.90	38.08	37.90	38.03	24,976	+0.26(+0.68%)
Oct 30, 2017	37.88	38.01	37.74	37.77	57,531	-0.31(-0.81%)
Oct 27, 2017	38.16	38.16	37.96	38.08	59,876	-0.19(-0.49%)
Oct 26, 2017	38.16	38.36	38.16	38.27	24,128	+0.23(+0.60%)
Oct 25, 2017	38.22	38.22	37.87	38.04	32,681	-0.22(-0.57%)
Oct 24, 2017	38.30	38.30	38.21	38.26	24,909	+0.01(+0.02%)
Oct 23, 2017	38.43	38.49	38.23	38.25	31,079	-0.12(-0.30%)
Oct 20, 2017	38.46	38.46	38.32	38.37	21,536	-0.00(-0.01%)
Oct 19, 2017	38.37	38.39	38.20	38.37	30,079	-0.22(-0.57%)
Oct 18, 2017	38.66	38.66	38.56	38.59	39,289	-0.03(-0.08%)
Oct 17, 2017	38.73	38.73	38.57	38.62	62,142	-0.14(-0.36%)
Oct 16, 2017	38.70	38.78	38.68	38.76	138,105	+0.06(+0.16%)
Oct 13, 2017	38.69	38.76	38.69	38.70	18,762	+0.10(+0.25%)
Oct 12, 2017	38.45	38.64	38.43	38.60	404,612	+0.08(+0.21%)
Oct 11, 2017	38.47	38.53	38.47	38.52	23,567	+0.04(+0.11%)
Oct 10, 2017	38.37	38.49	38.31	38.48	23,671	+0.24(+0.62%)
Oct 09, 2017	38.39	38.40	38.24	38.24	31,612	-0.13(-0.34%)
Oct 06, 2017	38.35	38.39	38.32	38.37	41,421	-0.06(-0.16%)
Oct 05, 2017	38.45	38.51	38.40	38.43	24,935	+0.07(+0.19%)
Oct 04, 2017	38.13	38.43	38.09	38.36	70,600	+0.22(+0.56%)
Oct 03, 2017	38.16	38.18	38.08	38.15	61,390	+0.07(+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.