Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		40.28	40.28	40.28	0	-0.27(-0.66%)
Dec 28, 2017	40.64	40.77	40.33	40.55	205,629	+0.13(+0.33%)
Dec 27, 2017	40.60	40.82	40.28	40.42	186,685	-0.18(-0.44%)
Dec 26, 2017	40.33	40.91	40.02	40.60	146,700	+0.31(+0.78%)
Dec 22, 2017	40.60	40.77	40.19	40.28	98,576	-0.31(-0.77%)
Dec 21, 2017	40.46	40.86	40.15	40.60	132,214	+0.45(+1.11%)
Dec 20, 2017	40.24	40.51	39.79	40.15	129,460	+0.27(+0.67%)
Dec 19, 2017	40.46	40.55	39.57	39.88	96,070	-0.58(-1.43%)
Dec 18, 2017	40.11	40.69	39.48	40.46	74,533	+0.76(+1.91%)
Dec 15, 2017	38.68	40.28	38.68	39.70	450,235	+1.03(+2.65%)
Dec 14, 2017	39.17	39.48	38.14	38.68	90,357	-0.35(-0.89%)
Dec 13, 2017	39.43	39.65	38.80	39.03	134,724	-0.36(-0.90%)
Dec 12, 2017	39.16	39.60	39.07	39.38	68,847	+0.31(+0.80%)
Dec 11, 2017	39.43	39.56	38.76	39.07	61,876	-0.40(-1.01%)
Dec 08, 2017	40.18	40.18	39.25	39.47	70,012	-0.49(-1.22%)
Dec 07, 2017	39.47	40.14	39.16	39.96	102,481	+0.53(+1.35%)
Dec 06, 2017	39.65	40.00	39.38	39.43	98,794	-0.18(-0.45%)
Dec 05, 2017	40.41	40.41	37.11	39.60	102,278	-0.71(-1.77%)
Dec 04, 2017	40.58	40.58	40.58	40.32	74,449	+0.40(+1.00%)
Dec 01, 2017	40.14	40.23	39.07	39.92	104,007	-0.36(-0.88%)
Nov 30, 2017	41.16	41.16	39.87	40.27	153,368	-0.58(-1.42%)
Nov 29, 2017	39.96	40.98	39.87	40.85	164,015	+1.02(+2.57%)
Nov 28, 2017	38.80	39.87	38.71	39.83	100,930	+1.11(+2.87%)
Nov 27, 2017	38.31	39.07	38.31	38.71	71,395	+0.27(+0.69%)
Nov 24, 2017	39.20	39.20	38.31	38.45	49,457	-0.53(-1.37%)
Nov 22, 2017	39.25	39.69	38.94	38.98	76,208	-0.18(-0.45%)
Nov 21, 2017	38.98	39.29	38.76	39.16	72,804	+0.45(+1.15%)
Nov 20, 2017	38.63	38.94	38.31	38.71	77,273	+0.22(+0.58%)
Nov 17, 2017	38.00	38.58	37.87	38.49	33,031	+0.22(+0.58%)
Nov 16, 2017	38.49	39.07	37.91	38.27	62,772	+0.09(+0.23%)
Nov 15, 2017	37.82	38.63	37.78	38.18	59,870	+0.00(+0.00%)
Nov 14, 2017	37.69	38.27	37.69	38.18	28,917	+0.13(+0.35%)
Nov 13, 2017	37.25	38.14	37.25	38.05	32,875	+0.45(+1.18%)
Nov 10, 2017	37.33	37.87	37.25	37.60	49,108	+0.22(+0.60%)
Nov 09, 2017	37.29	37.62	37.07	37.38	134,787	-0.09(-0.24%)
Nov 08, 2017	37.42	37.56	36.89	37.47	83,142	-0.22(-0.59%)
Nov 07, 2017	38.80	38.94	37.51	37.69	102,215	-1.11(-2.87%)
Nov 06, 2017	38.89	39.07	38.54	38.80	124,273	-0.04(-0.11%)
Nov 03, 2017	39.38	39.56	38.31	38.85	110,724	-0.53(-1.36%)
Nov 02, 2017	38.89	39.52	38.27	39.38	58,274	+0.53(+1.37%)
Nov 01, 2017	39.20	39.43	38.31	38.85	94,500	+0.04(+0.11%)
Oct 31, 2017	38.71	39.34	38.58	38.80	92,424	+0.13(+0.35%)
Oct 30, 2017	39.74	39.87	38.49	38.67	103,952	-1.11(-2.80%)
Oct 27, 2017	39.43	40.05	39.16	39.78	87,468	-0.04(-0.11%)
Oct 26, 2017	39.60	39.92	39.47	39.83	110,613	+0.31(+0.79%)
Oct 25, 2017	38.94	39.52	38.80	39.52	227,890	+1.02(+2.66%)
Oct 24, 2017	38.00	38.80	37.69	38.49	111,361	+0.27(+0.70%)
Oct 23, 2017	38.71	39.07	38.00	38.22	47,565	-0.22(-0.58%)
Oct 20, 2017	38.54	38.89	38.14	38.45	76,624	+0.13(+0.35%)
Oct 19, 2017	38.00	38.45	37.82	38.31	48,579	+0.13(+0.35%)
Oct 18, 2017	38.00	38.58	37.96	38.18	44,108	+0.36(+0.94%)
Oct 17, 2017	38.49	38.49	37.65	37.82	60,868	-0.45(-1.16%)
Oct 16, 2017	38.00	38.63	37.91	38.27	91,401	+0.31(+0.82%)
Oct 13, 2017	37.91	38.22	37.56	37.96	57,267	-0.13(-0.35%)
Oct 12, 2017	38.45	38.58	37.91	38.09	61,877	-0.40(-1.04%)
Oct 11, 2017	38.45	38.85	38.18	38.49	64,102	-0.09(-0.23%)
Oct 10, 2017	38.14	38.63	38.00	38.58	60,279	+0.62(+1.64%)
Oct 09, 2017	38.14	38.31	37.91	37.96	90,886	-0.18(-0.47%)
Oct 06, 2017	38.14	38.52	37.91	38.14	93,041	+0.13(+0.35%)
Oct 05, 2017	37.82	38.31	37.82	38.00	65,075	+0.31(+0.83%)
Oct 04, 2017	37.96	38.31	37.56	37.69	101,832	-0.31(-0.82%)
Oct 03, 2017	38.05	38.09	37.56	38.00	99,681	+0.00(+0.00%)

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.