Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		40.99	40.99	40.99	0	-0.38(-0.92%)
Dec 28, 2017	41.28	41.38	41.01	41.37	43,660	+0.32(+0.78%)
Dec 27, 2017	40.90	41.17	40.90	41.05	54,344	+0.08(+0.20%)
Dec 26, 2017	41.00	41.10	40.87	40.97	49,550	-0.28(-0.68%)
Dec 22, 2017	41.07	41.36	40.99	41.25	45,100	+0.09(+0.22%)
Dec 21, 2017	41.09	41.27	41.02	41.16	58,515	+0.34(+0.83%)
Dec 20, 2017		41.54	40.80	40.82	201,868	-0.72(-1.73%)
Dec 19, 2017	41.93	41.93	41.47	41.54	103,802	-0.90(-2.12%)
Dec 18, 2017	42.52	42.55	42.22	42.44	158,636	-0.28(-0.66%)
Dec 15, 2017	42.61	42.92	42.46	42.72	306,211	+0.01(+0.02%)
Dec 14, 2017	42.73	42.84	42.26	42.71	308,180	-0.54(-1.25%)
Dec 13, 2017	43.18	43.41	43.04	43.25	309,999	-0.27(-0.62%)
Dec 12, 2017	43.50	43.57	43.19	43.52	162,883	-0.48(-1.09%)
Dec 11, 2017	43.80	44.04	43.80	44.00	147,461	+0.29(+0.66%)
Dec 08, 2017	44.00	44.00	43.62	43.71	103,102	+0.19(+0.44%)
Dec 07, 2017	43.29	43.56	43.23	43.52	45,823	+0.22(+0.51%)
Dec 06, 2017	42.87	43.34	42.87	43.30	73,118	+0.47(+1.10%)
Dec 05, 2017	42.79	42.95	42.73	42.83	173,480	+0.31(+0.73%)
Dec 04, 2017	42.96	42.96	42.28	42.52	182,024	+0.20(+0.47%)
Dec 01, 2017	42.82	42.82	42.28	42.32	144,719	-0.51(-1.19%)
Nov 30, 2017	43.00	43.00	42.64	42.83	119,968	+0.56(+1.32%)
Nov 29, 2017	43.51	43.60	42.14	42.27	217,441	-1.67(-3.80%)
Nov 28, 2017	44.07	44.14	43.79	43.94	107,806	-0.33(-0.75%)
Nov 27, 2017	44.90	44.90	44.16	44.27	141,756	-0.64(-1.43%)
Nov 24, 2017	44.18	45.30	44.18	44.91	226,335	+1.04(+2.37%)
Nov 22, 2017	44.08	44.12	43.76	43.87	45,698	-0.17(-0.39%)
Nov 21, 2017	43.99	44.19	43.70	44.04	130,572	+0.57(+1.31%)
Nov 20, 2017	43.39	43.68	43.36	43.47	71,848	+0.09(+0.21%)
Nov 17, 2017	43.43	43.66	43.17	43.38	112,792	+0.25(+0.58%)
Nov 16, 2017	42.55	43.25	42.55	43.13	136,205	+0.56(+1.32%)
Nov 15, 2017	42.86	42.88	42.47	42.57	155,926	-0.79(-1.82%)
Nov 14, 2017	43.43	43.77	43.34	43.36	121,785	+0.12(+0.28%)
Nov 13, 2017	42.57	43.35	42.57	43.24	141,511	+0.69(+1.62%)
Nov 10, 2017	42.41	42.71	41.99	42.55	201,955	-0.98(-2.25%)
Nov 09, 2017	43.43	43.77	43.01	43.53	214,102	-0.33(-0.75%)
Nov 08, 2017	43.18	44.16	43.10	43.86	467,886	+1.24(+2.91%)
Nov 07, 2017	42.20	42.76	42.19	42.62	151,852	+0.50(+1.19%)
Nov 06, 2017	41.80	42.28	41.80	42.12	107,676	+0.24(+0.57%)
Nov 03, 2017	41.92	42.00	41.79	41.88	111,319	-0.02(-0.05%)
Nov 02, 2017	42.07	42.07	41.53	41.90	131,145	-0.18(-0.43%)
Nov 01, 2017	42.10	42.21	41.65	42.08	137,375	+0.57(+1.37%)
Oct 31, 2017	41.11	42.08	41.11	41.51	371,496	-0.29(-0.69%)
Oct 30, 2017	41.72	41.97	41.53	41.80	188,161	-0.12(-0.29%)
Oct 27, 2017	42.26	42.43	41.48	41.92	366,162	-0.83(-1.94%)
Oct 26, 2017	41.98	42.88	41.55	42.75	1,062,533	+1.30(+3.14%)
Oct 25, 2017	37.99	42.79	37.99	41.45	1,687,355	+4.66(+12.67%)
Oct 24, 2017	36.99	37.00	36.36	36.79	436,237	+0.45(+1.24%)
Oct 23, 2017	36.66	36.82	36.29	36.34	214,599	-0.14(-0.38%)
Oct 20, 2017	36.44	36.60	35.88	36.48	403,983	+0.21(+0.58%)
Oct 19, 2017	36.34	36.55	36.19	36.27	147,826	-0.40(-1.09%)
Oct 18, 2017	36.84	36.88	36.59	36.67	67,489	-0.08(-0.22%)
Oct 17, 2017	36.83	36.83	36.41	36.75	136,203	-0.79(-2.10%)
Oct 16, 2017	37.49	37.69	36.85	37.54	118,454	-0.05(-0.13%)
Oct 13, 2017	37.16	37.68	37.03	37.59	213,460	+0.83(+2.26%)
Oct 12, 2017	36.61	36.92	36.57	36.76	67,788	+0.11(+0.30%)
Oct 11, 2017	36.32	36.73	36.32	36.65	66,447	+0.19(+0.52%)
Oct 10, 2017	36.30	36.57	36.30	36.46	113,881	+0.18(+0.50%)
Oct 09, 2017	36.31	36.50	36.21	36.28	93,876	-0.14(-0.38%)
Oct 06, 2017	35.87	36.45	35.78	36.42	148,485	+0.41(+1.14%)
Oct 05, 2017	35.80	36.02	35.74	36.01	68,848	-0.07(-0.19%)
Oct 04, 2017	36.12	36.25	36.00	36.08	69,758	-0.04(-0.11%)
Oct 03, 2017	36.06	36.13	35.98	36.12	64,504	-0.04(-0.11%)

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.