Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.34	39.34	39.34	0	-0.20(-0.50%)
Dec 28, 2017	39.27	39.60	39.08	39.54	1,915,454	+0.33(+0.85%)
Dec 27, 2017	39.55	39.55	39.21	39.21	1,900,348	-0.17(-0.44%)
Dec 26, 2017	39.43	39.62	39.28	39.38	860,733	+0.08(+0.21%)
Dec 22, 2017	39.37	39.39	39.21	39.30	1,590,528	-0.13(-0.32%)
Dec 21, 2017	39.41	39.56	38.95	39.42	2,029,800	-0.04(-0.11%)
Dec 20, 2017	39.40	39.59	39.13	39.47	2,541,699	+0.23(+0.58%)
Dec 19, 2017	39.38	39.50	39.00	39.24	2,617,806	+0.17(+0.43%)
Dec 18, 2017	38.55	39.29	38.55	39.08	3,558,993	+0.80(+2.08%)
Dec 15, 2017	38.66	38.74	38.22	38.28	5,108,924	-0.03(-0.09%)
Dec 14, 2017	38.97	39.03	38.17	38.31	3,066,961	-0.49(-1.26%)
Dec 13, 2017	39.19	39.39	38.71	38.80	2,873,886	-0.56(-1.42%)
Dec 12, 2017	39.30	39.58	38.98	39.36	4,529,637	+0.09(+0.24%)
Dec 11, 2017	38.69	39.35	38.69	39.27	3,387,152	-0.13(-0.32%)
Dec 08, 2017	39.24	39.42	38.98	39.39	2,867,221	+0.41(+1.05%)
Dec 07, 2017	38.43	39.23	38.25	38.98	3,366,318	+0.60(+1.57%)
Dec 06, 2017	38.47	38.52	38.14	38.38	3,584,081	-0.03(-0.07%)
Dec 05, 2017	38.46	39.18	38.26	38.41	5,045,104	-0.05(-0.14%)
Dec 04, 2017		39.28	38.12	38.46	6,708,062	+0.34(+0.89%)
Dec 01, 2017	38.20	38.46	37.45	38.12	5,052,560	-0.37(-0.97%)
Nov 30, 2017	37.79	38.59	37.67	38.49	4,306,495	+0.72(+1.91%)
Nov 29, 2017	36.91	38.11	36.81	37.77	4,131,989	+0.26(+0.70%)
Nov 28, 2017	36.94	37.53	36.63	37.51	5,428,089	+0.89(+2.44%)
Nov 27, 2017	36.69	36.91	36.58	36.62	4,575,628	-0.02(-0.06%)
Nov 24, 2017	37.00	37.41	36.50	36.64	1,732,764	-0.51(-1.37%)
Nov 22, 2017	37.12	37.40	37.05	37.15	1,911,311	+0.10(+0.27%)
Nov 21, 2017	37.26	37.41	37.00	37.05	2,241,036	-0.01(-0.01%)
Nov 20, 2017	36.53	37.21	36.50	37.05	3,998,919	+0.55(+1.51%)
Nov 17, 2017	37.77	37.77	36.30	36.50	9,821,158	-1.65(-4.32%)
Nov 16, 2017	37.41	38.24	37.33	38.15	3,000,602	+0.83(+2.21%)
Nov 15, 2017	37.52	37.80	37.04	37.32	3,478,932	-0.26(-0.70%)
Nov 14, 2017	37.74	37.90	37.46	37.59	2,578,484	-0.36(-0.94%)
Nov 13, 2017	37.82	37.91	37.72	37.94	1,793,282	-0.06(-0.15%)
Nov 10, 2017	37.72	38.11	37.54	38.00	1,846,032	+0.09(+0.24%)
Nov 09, 2017	38.22	38.43	37.71	37.90	4,243,108	-0.60(-1.56%)
Nov 08, 2017	38.43	38.55	38.23	38.51	1,812,795	+0.02(+0.06%)
Nov 07, 2017	38.53	38.70	38.24	38.48	3,088,885	-0.07(-0.18%)
Nov 06, 2017	39.01	39.01	38.52	38.55	2,745,089	-0.39(-1.00%)
Nov 03, 2017	39.23	39.38	38.64	38.94	4,235,452	-0.35(-0.89%)
Nov 02, 2017	38.70	39.41	38.46	39.29	4,016,858	+0.54(+1.38%)
Nov 01, 2017	39.52	39.58	38.54	38.76	3,819,878	-0.41(-1.05%)
Oct 31, 2017	38.58	39.42	38.54	39.17	5,056,240	+0.70(+1.82%)
Oct 30, 2017	38.97	38.99	38.28	38.47	3,814,537	-0.78(-1.98%)
Oct 27, 2017	38.86	39.30	38.77	39.24	4,330,834	-0.11(-0.29%)
Oct 26, 2017	38.65	39.52	38.48	39.36	6,526,117	+1.01(+2.63%)
Oct 25, 2017	38.17	38.71	37.91	38.35	6,786,614	-0.08(-0.21%)
Oct 24, 2017	40.30	40.51	37.60	38.43	13,745,501	-2.33(-5.72%)
Oct 23, 2017	40.95	41.32	40.70	40.76	4,754,790	-0.15(-0.36%)
Oct 20, 2017	40.50	41.02	40.35	40.91	4,014,908	+0.63(+1.56%)
Oct 19, 2017	39.58	40.30	39.45	40.28	4,904,751	+0.64(+1.61%)
Oct 18, 2017	39.68	39.78	39.58	39.64	5,205,847	-0.05(-0.14%)
Oct 17, 2017	39.70	39.86	39.58	39.70	3,514,324	-0.01(-0.01%)
Oct 16, 2017	39.80	39.82	39.54	39.70	5,556,909	+0.01(+0.03%)
Oct 13, 2017	39.87	39.95	39.62	39.69	4,799,730	-0.13(-0.33%)
Oct 12, 2017	39.62	40.00	39.50	39.82	5,003,720	+0.04(+0.10%)
Oct 11, 2017	39.79	40.03	39.65	39.78	3,418,569	-0.31(-0.76%)
Oct 10, 2017	40.17	40.18	39.90	40.09	3,032,666	+0.07(+0.16%)
Oct 09, 2017	40.13	40.25	39.78	40.02	3,739,216	+0.01(+0.03%)
Oct 06, 2017	40.47	40.52	39.82	40.01	7,314,212	-0.79(-1.94%)
Oct 05, 2017	40.79	40.84	40.23	40.80	3,048,768	+0.20(+0.50%)
Oct 04, 2017	40.54	40.77	40.15	40.60	3,866,123	+0.33(+0.81%)
Oct 03, 2017	40.00	40.51	39.82	40.27	3,271,506	+0.46(+1.15%)

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.