Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		42.22	42.22	42.22	0	+0.01(+0.03%)
Dec 28, 2017	42.19	42.33	42.14	42.21	458,404	+0.08(+0.18%)
Dec 27, 2017	42.08	42.21	42.08	42.14	423,830	+0.04(+0.09%)
Dec 26, 2017	42.04	42.14	41.98	42.10	292,226	+0.01(+0.02%)
Dec 22, 2017	42.04	42.09	41.96	42.09	400,875	+0.06(+0.15%)
Dec 21, 2017	41.95	42.13	41.90	42.03	517,339	+0.13(+0.31%)
Dec 20, 2017	41.99	42.01	41.87	41.90	638,669	-0.01(-0.02%)
Dec 19, 2017	41.96	42.07	41.82	41.91	1,086,245	-0.15(-0.36%)
Dec 18, 2017	42.07	42.18	42.01	42.06	1,328,783	+0.38(+0.92%)
Dec 15, 2017	41.63	41.72	41.55	41.67	384,630	-0.06(-0.14%)
Dec 14, 2017	41.94	41.99	41.73	41.73	341,962	-0.28(-0.66%)
Dec 13, 2017	41.94	42.09	41.89	42.01	6,874,704	+0.19(+0.45%)
Dec 12, 2017	41.73	41.84	41.68	41.82	303,942	+0.11(+0.25%)
Dec 11, 2017	41.62	41.75	41.62	41.72	396,427	+0.09(+0.22%)
Dec 08, 2017	41.57	41.63	41.47	41.63	662,405	+0.27(+0.66%)
Dec 07, 2017	41.20	41.42	41.19	41.35	362,659	+0.14(+0.35%)
Dec 06, 2017	41.16	41.29	41.16	41.21	637,094	-0.15(-0.36%)
Dec 05, 2017	41.44	41.56	41.33	41.36	460,317	-0.10(-0.24%)
Dec 04, 2017	41.64	41.67	41.46	41.46	344,478	-0.17(-0.40%)
Dec 01, 2017	41.56	41.69	41.49	41.63	306,329	-0.15(-0.36%)
Nov 30, 2017	41.87	41.96	41.73	41.78	355,136	+0.14(+0.34%)
Nov 29, 2017	41.69	41.84	41.59	41.63	562,876	-0.02(-0.04%)
Nov 28, 2017	41.44	41.65	41.43	41.65	341,409	+0.27(+0.66%)
Nov 27, 2017	41.54	41.54	41.35	41.38	270,684	-0.22(-0.53%)
Nov 24, 2017	41.57	41.65	41.54	41.60	193,806	+0.32(+0.79%)
Nov 22, 2017	41.32	41.36	41.15	41.27	270,314	+0.18(+0.44%)
Nov 21, 2017	41.13	41.16	41.04	41.09	505,966	+0.26(+0.65%)
Nov 20, 2017	40.87	40.90	40.80	40.83	396,663	+0.03(+0.06%)
Nov 17, 2017	40.80	40.87	40.76	40.80	444,160	-0.20(-0.49%)
Nov 16, 2017	40.98	41.02	40.86	41.00	498,540	+0.22(+0.54%)
Nov 15, 2017	40.62	40.83	40.52	40.78	513,614	-0.14(-0.35%)
Nov 14, 2017	40.86	40.98	40.80	40.92	310,229	-0.10(-0.24%)
Nov 13, 2017	40.79	41.04	40.73	41.02	209,407	-0.23(-0.55%)
Nov 10, 2017	41.20	41.29	41.14	41.25	322,044	-0.14(-0.35%)
Nov 09, 2017	41.21	41.39	41.12	41.39	308,143	-0.22(-0.53%)
Nov 08, 2017	41.45	41.65	41.45	41.61	251,124	+0.11(+0.25%)
Nov 07, 2017	41.48	41.62	41.37	41.51	339,071	-0.11(-0.25%)
Nov 06, 2017	41.41	41.61	41.39	41.61	283,981	+0.10(+0.24%)
Nov 03, 2017	41.60	41.60	41.41	41.51	313,728	-0.20(-0.49%)
Nov 02, 2017	41.57	41.72	41.48	41.72	247,393	+0.13(+0.31%)
Nov 01, 2017	41.64	41.72	41.55	41.59	626,236	+0.12(+0.29%)
Oct 31, 2017	41.42	41.49	41.35	41.47	313,128	+0.11(+0.26%)
Oct 30, 2017	41.31	41.37	41.20	41.36	524,847	+0.13(+0.31%)
Oct 27, 2017	41.16	41.23	41.05	41.23	902,611	+0.03(+0.07%)
Oct 26, 2017	41.41	41.41	41.20	41.20	211,791	-0.09(-0.22%)
Oct 25, 2017	41.48	41.48	41.13	41.29	243,079	-0.17(-0.42%)
Oct 24, 2017	41.40	41.56	41.38	41.47	249,796	+0.11(+0.27%)
Oct 23, 2017	41.44	41.48	41.32	41.35	281,414	-0.13(-0.31%)
Oct 20, 2017	41.52	41.52	41.41	41.48	419,297	-0.02(-0.05%)
Oct 19, 2017	41.41	41.54	41.32	41.51	1,117,210	-0.08(-0.18%)
Oct 18, 2017	41.44	41.58	41.44	41.58	281,064	+0.13(+0.31%)
Oct 17, 2017	41.45	41.46	41.35	41.45	239,057	-0.09(-0.22%)
Oct 16, 2017	41.60	41.60	41.49	41.54	342,308	+0.00(+0.00%)
Oct 13, 2017	41.48	41.60	41.48	41.54	286,873	+0.19(+0.46%)
Oct 12, 2017	41.38	41.44	41.26	41.35	245,803	-0.11(-0.27%)
Oct 11, 2017	41.34	41.48	41.34	41.47	237,431	+0.08(+0.18%)
Oct 10, 2017	41.17	41.39	41.11	41.39	206,101	+0.34(+0.83%)
Oct 09, 2017	41.14	41.14	41.02	41.05	212,794	+0.01(+0.02%)
Oct 06, 2017	40.94	41.08	40.90	41.05	222,120	-0.01(-0.02%)
Oct 05, 2017	40.95	41.07	40.93	41.05	314,777	+0.04(+0.09%)
Oct 04, 2017	41.03	41.04	40.95	41.02	635,591	-0.18(-0.43%)
Oct 03, 2017	41.09	41.20	41.02	41.19	549,912	+0.10(+0.25%)

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.