Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		41.69	41.69	41.69	0	-0.27(-0.65%)
Dec 28, 2017	41.85	41.97	41.71	41.96	712,825	+0.16(+0.38%)
Dec 27, 2017	41.81	41.94	41.76	41.80	1,063,030	+0.01(+0.02%)
Dec 26, 2017	41.69	41.88	41.57	41.79	836,181	+0.21(+0.50%)
Dec 22, 2017	41.67	41.73	41.53	41.59	699,583	-0.08(-0.20%)
Dec 21, 2017	41.63	41.81	41.39	41.67	1,303,561	+0.05(+0.11%)
Dec 20, 2017	41.44	41.65	41.37	41.62	1,177,486	+0.34(+0.82%)
Dec 19, 2017	41.52	41.58	41.26	41.28	1,221,825	-0.13(-0.32%)
Dec 18, 2017	41.07	41.47	41.03	41.42	821,370	+0.65(+1.59%)
Dec 15, 2017	40.63	40.89	40.56	40.77	1,315,730	+0.32(+0.80%)
Dec 14, 2017	40.74	40.99	40.35	40.44	1,133,892	-0.30(-0.74%)
Dec 13, 2017	40.60	40.88	40.58	40.74	1,087,730	+0.14(+0.35%)
Dec 12, 2017	40.72	40.88	40.56	40.60	998,692	-0.11(-0.28%)
Dec 11, 2017	41.00	41.09	40.67	40.71	924,112	-0.26(-0.64%)
Dec 08, 2017	40.76	40.99	40.68	40.98	661,249	+0.30(+0.74%)
Dec 07, 2017	40.30	40.84	40.09	40.68	1,652,578	+0.31(+0.77%)
Dec 06, 2017	40.71	40.95	40.35	40.37	1,830,235	-0.43(-1.06%)
Dec 05, 2017	41.10	41.14	40.66	40.80	2,359,055	-0.68(-1.63%)
Dec 04, 2017	41.46	41.80	41.46	41.47	2,391,822	+0.47(+1.15%)
Dec 01, 2017	41.25	41.28	40.46	41.00	2,721,006	-0.18(-0.43%)
Nov 30, 2017	41.08	41.40	40.84	41.18	2,708,690	+0.24(+0.60%)
Nov 29, 2017	40.46	41.06	40.38	40.94	4,064,638	+0.54(+1.35%)
Nov 28, 2017	39.70	40.40	39.70	40.39	3,336,101	+0.75(+1.90%)
Nov 27, 2017	39.70	39.87	39.63	39.64	1,378,916	-0.04(-0.09%)
Nov 24, 2017	39.75	39.96	39.66	39.68	344,418	+0.04(+0.09%)
Nov 22, 2017	39.68	39.71	39.46	39.64	1,228,027	+0.02(+0.05%)
Nov 21, 2017	39.37	39.69	39.32	39.62	1,013,059	+0.36(+0.91%)
Nov 20, 2017	39.13	39.30	39.12	39.27	1,022,758	+0.22(+0.55%)
Nov 17, 2017	38.75	39.14	38.58	39.05	1,194,529	+0.08(+0.22%)
Nov 16, 2017	38.66	39.10	38.54	38.97	963,937	+0.41(+1.07%)
Nov 15, 2017	38.60	38.66	38.20	38.55	1,063,794	-0.25(-0.65%)
Nov 14, 2017	38.35	38.82	38.31	38.81	1,627,671	+0.28(+0.73%)
Nov 13, 2017	38.31	38.59	38.30	38.52	666,255	+0.14(+0.37%)
Nov 10, 2017	38.37	38.51	38.26	38.38	1,381,130	+0.02(+0.05%)
Nov 09, 2017	38.12	38.60	38.04	38.36	1,878,869	-0.12(-0.32%)
Nov 08, 2017	38.02	38.51	37.94	38.49	1,951,332	+0.42(+1.11%)
Nov 07, 2017	38.33	38.40	37.96	38.06	1,094,814	-0.18(-0.47%)
Nov 06, 2017	38.01	38.33	37.90	38.24	2,068,759	+0.27(+0.72%)
Nov 03, 2017	37.89	38.23	37.83	37.97	2,707,855	-0.01(-0.02%)
Nov 02, 2017	38.86	38.86	37.75	37.98	6,482,419	-0.97(-2.48%)
Nov 01, 2017	39.07	39.08	38.79	38.95	1,521,966	+0.08(+0.22%)
Oct 31, 2017	38.79	38.92	38.58	38.86	1,522,325	+0.24(+0.63%)
Oct 30, 2017		38.94	38.54	38.62	1,382,216	-0.08(-0.19%)
Oct 27, 2017	38.63	38.74	38.49	38.69	1,110,196	+0.01(+0.02%)
Oct 26, 2017	38.55	38.80	38.47	38.68	1,722,310	+0.31(+0.81%)
Oct 25, 2017	38.99	39.06	38.16	38.37	2,731,915	-0.56(-1.45%)
Oct 24, 2017	38.56	38.98	38.52	38.94	2,393,411	+0.20(+0.51%)
Oct 23, 2017	38.83	38.96	38.70	38.74	1,706,905	+0.04(+0.10%)
Oct 20, 2017	38.44	38.76	38.43	38.70	1,524,353	+0.44(+1.15%)
Oct 19, 2017	37.84	38.30	37.71	38.26	975,019	+0.41(+1.09%)
Oct 18, 2017	37.89	38.02	37.82	37.85	787,653	+0.00(+0.00%)
Oct 17, 2017	37.91	37.95	37.79	37.85	908,743	-0.01(-0.02%)
Oct 16, 2017	37.93	37.96	37.79	37.86	711,639	-0.01(-0.02%)
Oct 13, 2017	37.96	38.03	37.83	37.87	1,095,062	-0.01(-0.02%)
Oct 12, 2017	37.80	37.96	37.69	37.88	644,923	-0.08(-0.20%)
Oct 11, 2017	37.99	38.07	37.83	37.95	777,776	+0.03(+0.07%)
Oct 10, 2017	38.06	38.14	37.81	37.92	1,403,193	-0.07(-0.17%)
Oct 09, 2017	38.11	38.20	37.88	37.99	1,252,815	-0.06(-0.15%)
Oct 06, 2017	38.15	38.15	37.95	38.04	993,795	+0.05(+0.12%)
Oct 05, 2017	38.10	38.22	37.96	38.00	1,378,515	-0.11(-0.30%)
Oct 04, 2017	37.99	38.17	37.86	38.11	1,743,036	+0.22(+0.57%)
Oct 03, 2017	37.85	37.92	37.52	37.89	2,223,782	+0.27(+0.72%)

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.