Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		41.49	41.49	41.49	0	+0.13(+0.31%)
Dec 28, 2017	41.20	41.38	41.05	41.36	1,873,460	+0.27(+0.65%)
Dec 27, 2017	41.22	41.27	40.99	41.10	2,906,015	+0.04(+0.10%)
Dec 26, 2017	41.26	41.49	41.03	41.06	1,547,243	-0.09(-0.22%)
Dec 22, 2017	41.14	41.44	41.07	41.15	2,826,830	+0.05(+0.12%)
Dec 21, 2017	41.02	41.39	40.86	41.10	3,279,250	+0.02(+0.06%)
Dec 20, 2017	41.35	41.51	40.96	41.07	4,414,534	-0.27(-0.66%)
Dec 19, 2017	41.98	41.98	41.34	41.35	3,976,355	-0.52(-1.25%)
Dec 18, 2017	42.21	42.40	41.84	41.87	3,658,301	-0.27(-0.63%)
Dec 15, 2017	42.01	42.23	41.82	42.14	6,829,618	+0.29(+0.69%)
Dec 14, 2017	42.00	42.02	41.65	41.85	5,265,947	-0.19(-0.46%)
Dec 13, 2017	41.91	42.26	41.81	42.04	4,086,223	+0.14(+0.33%)
Dec 12, 2017	41.90	42.33	41.86	41.90	5,250,763	-0.31(-0.74%)
Dec 11, 2017	41.76	42.24	41.61	42.22	5,191,890	+0.38(+0.91%)
Dec 08, 2017	41.86	41.89	41.55	41.84	5,229,625	-0.04(-0.10%)
Dec 07, 2017	42.15	42.15	41.60	41.88	5,888,177	-0.28(-0.67%)
Dec 06, 2017	42.18	42.28	41.69	42.16	6,125,432	+0.06(+0.15%)
Dec 05, 2017	42.33	42.39	41.91	42.10	6,102,126	-0.17(-0.40%)
Dec 04, 2017	42.51	42.51	41.95	42.27	6,406,978	-0.14(-0.34%)
Dec 01, 2017	42.43	42.58	42.07	42.41	4,362,005	+0.01(+0.02%)
Nov 30, 2017	42.08	42.51	41.92	42.40	5,481,489	+0.29(+0.68%)
Nov 29, 2017	41.44	42.11	41.37	42.11	4,780,466	+0.53(+1.27%)
Nov 28, 2017	41.32	41.59	41.32	41.59	3,560,214	+0.37(+0.89%)
Nov 27, 2017	41.23	41.35	41.01	41.22	4,441,301	+0.02(+0.04%)
Nov 24, 2017	41.11	41.39	41.01	41.20	2,491,885	+0.10(+0.25%)
Nov 22, 2017	41.18	41.21	40.88	41.10	3,178,130	-0.14(-0.33%)
Nov 21, 2017	41.27	41.38	41.08	41.23	3,054,029	+0.02(+0.06%)
Nov 20, 2017	41.18	41.26	40.96	41.21	4,601,027	+0.06(+0.14%)
Nov 17, 2017	40.82	41.19	40.77	41.15	7,057,402	+0.10(+0.23%)
Nov 16, 2017	40.98	41.07	40.76	41.06	3,698,596	+0.06(+0.14%)
Nov 15, 2017	41.41	41.65	40.88	41.00	4,719,309	-0.33(-0.79%)
Nov 14, 2017	40.46	41.34	40.25	41.33	4,359,030	+0.85(+2.09%)
Nov 13, 2017	40.37	40.78	40.30	40.48	4,518,655	+0.22(+0.56%)
Nov 10, 2017	39.91	40.39	39.91	40.26	4,492,414	+0.09(+0.22%)
Nov 09, 2017	40.00	40.35	39.88	40.17	2,492,573	+0.06(+0.14%)
Nov 08, 2017	39.83	40.18	39.71	40.12	3,132,891	+0.20(+0.50%)
Nov 07, 2017	39.76	40.00	39.60	39.92	3,207,333	+0.24(+0.60%)
Nov 06, 2017	40.19	40.28	39.58	39.68	3,947,125	-0.53(-1.31%)
Nov 03, 2017	39.71	40.40	39.65	40.20	3,019,645	+0.42(+1.04%)
Nov 02, 2017	39.63	39.88	39.29	39.79	3,724,570	+0.22(+0.57%)
Nov 01, 2017	39.91	40.11	39.39	39.56	5,338,560	+0.25(+0.63%)
Oct 31, 2017	38.89	39.72	38.62	39.32	4,140,197	-0.28(-0.71%)
Oct 30, 2017	39.52	39.64	39.32	39.60	4,037,557	+0.05(+0.12%)
Oct 27, 2017	39.34	39.67	39.17	39.55	3,006,921	+0.10(+0.26%)
Oct 26, 2017	39.51	39.52	39.18	39.44	3,088,781	+0.16(+0.41%)
Oct 25, 2017	39.04	39.37	38.61	39.28	3,944,769	+0.06(+0.16%)
Oct 24, 2017	39.11	39.25	38.93	39.22	3,457,777	+0.08(+0.20%)
Oct 23, 2017	39.24	39.24	38.91	39.14	3,180,581	-0.02(-0.04%)
Oct 20, 2017	39.11	39.17	38.93	39.16	5,165,832	+0.05(+0.12%)
Oct 19, 2017	38.95	39.13	38.85	39.11	3,055,424	+0.22(+0.58%)
Oct 18, 2017	38.75	38.98	38.65	38.89	3,023,638	+0.05(+0.12%)
Oct 17, 2017	38.79	38.93	38.52	38.84	4,530,426	+0.00(+0.00%)
Oct 16, 2017	38.75	38.96	38.41	38.84	3,358,298	-0.03(-0.08%)
Oct 13, 2017	39.28	39.42	38.78	38.87	6,576,920	-0.30(-0.78%)
Oct 12, 2017	38.65	39.18	38.59	39.17	3,838,335	+0.50(+1.30%)
Oct 11, 2017	38.45	38.68	38.35	38.67	4,704,539	+0.14(+0.37%)
Oct 10, 2017	38.08	38.60	37.99	38.53	4,212,251	+0.48(+1.26%)
Oct 09, 2017	38.06	38.13	37.93	38.05	2,905,182	+0.01(+0.02%)
Oct 06, 2017	37.71	38.08	37.53	38.04	5,895,723	+0.12(+0.32%)
Oct 05, 2017	37.50	37.93	37.34	37.92	5,130,384	+0.37(+0.98%)
Oct 04, 2017	36.98	37.56	36.93	37.55	2,363,270	+0.59(+1.60%)
Oct 03, 2017	37.19	37.19	36.84	36.96	2,605,151	-0.28(-0.75%)

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.