Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		40.40	40.40	40.40	0	+0.97(+2.45%)
Dec 28, 2017	39.52	39.87	39.08	39.44	7,836	-0.09(-0.22%)
Dec 27, 2017	39.17	39.74	39.09	39.52	20,665	+0.22(+0.56%)
Dec 26, 2017	39.00	39.79	38.69	39.30	15,330	+0.26(+0.68%)
Dec 22, 2017	38.91	39.60	38.43	39.04	36,193	+0.09(+0.23%)
Dec 21, 2017	39.22	39.61	38.51	38.95	24,046	-0.13(-0.34%)
Dec 20, 2017	38.91	39.61	38.69	39.09	14,638	+0.40(+1.02%)
Dec 19, 2017	38.87	39.35	38.32	38.69	41,967	-0.31(-0.79%)
Dec 18, 2017	38.03	39.79	38.03	39.00	29,813	+1.14(+3.02%)
Dec 15, 2017	36.36	38.21	35.96	37.85	92,009	+1.54(+4.24%)
Dec 14, 2017	36.67	37.07	36.14	36.32	42,078	-0.31(-0.84%)
Dec 13, 2017	36.80	38.03	36.45	36.62	41,760	-0.22(-0.60%)
Dec 12, 2017	36.58	37.02	36.49	36.84	22,683	+0.13(+0.36%)
Dec 11, 2017	37.55	37.55	36.29	36.71	20,223	-0.84(-2.22%)
Dec 08, 2017	38.34	38.69	37.46	37.55	20,810	-0.53(-1.39%)
Dec 07, 2017	37.90	38.82	37.90	38.07	21,235	+0.13(+0.35%)
Dec 06, 2017	38.07	38.58	37.46	37.94	19,878	-0.31(-0.80%)
Dec 05, 2017	38.78	41.63	38.03	38.25	27,002	-0.40(-1.02%)
Dec 04, 2017	39.61	39.61	37.99	38.65	38,886	-0.44(-1.12%)
Dec 01, 2017	40.54	40.71	38.78	39.09	32,736	-1.80(-4.41%)
Nov 30, 2017	41.50	41.94	40.89	40.89	28,533	-0.44(-1.06%)
Nov 29, 2017	41.33	41.94	40.36	41.33	20,153	+0.04(+0.11%)
Nov 28, 2017	40.76	41.46	40.76	41.28	35,128	+0.57(+1.40%)
Nov 27, 2017	40.40	41.20	40.32	40.71	32,704	+0.09(+0.22%)
Nov 24, 2017	40.89	41.37	37.86	40.62	17,906	-0.22(-0.54%)
Nov 22, 2017	41.20	41.99	40.71	40.84	28,996	-0.31(-0.75%)
Nov 21, 2017	39.61	41.37	39.22	41.15	45,424	+1.76(+4.46%)
Nov 20, 2017	37.85	39.48	37.77	39.39	29,976	+1.63(+4.31%)
Nov 17, 2017	37.50	37.79	37.13	37.77	24,894	+0.22(+0.59%)
Nov 16, 2017	36.80	37.81	36.62	37.55	20,568	+1.06(+2.89%)
Nov 15, 2017	36.27	36.75	36.27	36.49	24,851	+0.31(+0.85%)
Nov 14, 2017	35.61	36.23	35.39	36.18	29,819	+0.48(+1.35%)
Nov 13, 2017	36.53	36.71	35.52	35.70	34,033	-1.03(-2.81%)
Nov 10, 2017	37.04	37.39	36.29	36.73	16,288	-0.18(-0.47%)
Nov 09, 2017	37.92	38.22	36.56	36.91	26,379	-1.01(-2.66%)
Nov 08, 2017	36.51	38.27	36.51	37.92	37,194	+0.83(+2.25%)
Nov 07, 2017	41.12	41.12	35.81	37.08	56,954	-2.98(-7.44%)
Nov 06, 2017	40.55	40.55	39.80	40.06	9,129	-0.44(-1.08%)
Nov 03, 2017	41.64	41.69	40.41	40.50	29,649	-1.31(-3.14%)
Nov 02, 2017	40.55	41.91	40.24	41.82	13,419	+1.23(+3.02%)
Nov 01, 2017	41.60	41.60	39.63	40.59	18,976	-0.75(-1.80%)
Oct 31, 2017	40.11	41.64	40.11	41.34	40,383	+1.27(+3.17%)
Oct 30, 2017	40.77	40.77	39.10	40.06	25,820	-0.70(-1.72%)
Oct 27, 2017	40.46	41.12	40.41	40.77	15,178	+0.09(+0.22%)
Oct 26, 2017	40.15	40.72	40.11	40.68	13,462	+0.88(+2.20%)
Oct 25, 2017	39.71	40.15	39.34	39.80	28,556	-0.18(-0.44%)
Oct 24, 2017	40.28	40.68	39.93	39.98	17,843	-0.26(-0.65%)
Oct 23, 2017	40.81	40.81	40.06	40.24	17,230	-0.31(-0.76%)
Oct 20, 2017	40.77	40.83	40.50	40.55	24,427	+0.18(+0.43%)
Oct 19, 2017	40.20	40.85	40.02	40.37	13,586	-0.22(-0.54%)
Oct 18, 2017	39.89	41.07	39.89	40.59	19,382	+0.70(+1.76%)
Oct 17, 2017	40.11	40.37	39.69	39.89	15,733	-0.44(-1.09%)
Oct 16, 2017	40.24	41.12	40.06	40.33	15,937	+0.13(+0.33%)
Oct 13, 2017	40.28	40.68	40.02	40.20	17,644	-0.18(-0.43%)
Oct 12, 2017	40.06	40.81	39.98	40.37	25,066	+0.44(+1.10%)
Oct 11, 2017		40.42	39.85	39.93	40,283	-0.18(-0.44%)
Oct 10, 2017	40.33	40.46	39.98	40.11	21,646	+0.00(+0.00%)
Oct 09, 2017	40.50	40.72	39.85	40.11	19,435	-0.44(-1.08%)
Oct 06, 2017	40.46	40.68	40.15	40.55	21,947	+0.31(+0.76%)
Oct 05, 2017	40.59	41.01	40.11	40.24	32,869	-0.31(-0.76%)
Oct 04, 2017	40.77	40.81	40.46	40.55	19,200	-0.26(-0.64%)
Oct 03, 2017	40.68	41.05	40.68	40.81	38,708	+0.18(+0.43%)

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.