Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		38.48	38.48	38.48	0	-0.45(-1.15%)
Dec 28, 2017	38.97	38.97	38.49	38.93	1,014,466	+0.10(+0.25%)
Dec 27, 2017	38.78	39.01	38.55	38.83	916,222	+0.12(+0.30%)
Dec 26, 2017	38.42	38.74	38.38	38.72	517,454	+0.16(+0.42%)
Dec 22, 2017	38.37	38.65	38.13	38.55	1,475,529	+0.13(+0.33%)
Dec 21, 2017	38.53	38.67	38.15	38.43	892,939	-0.08(-0.21%)
Dec 20, 2017	38.44	38.63	38.05	38.51	1,738,856	+0.39(+1.03%)
Dec 19, 2017	37.72	38.57	37.66	38.12	1,881,548	+0.69(+1.84%)
Dec 18, 2017	37.25	37.59	37.13	37.43	1,269,646	+0.55(+1.48%)
Dec 15, 2017	36.53	37.04	36.51	36.88	2,113,763	+0.45(+1.23%)
Dec 14, 2017	36.70	37.07	36.41	36.44	2,062,317	-0.07(-0.20%)
Dec 13, 2017	36.99	37.13	36.48	36.51	1,472,626	-0.48(-1.30%)
Dec 12, 2017	37.61	37.66	36.92	36.99	2,040,852	-0.45(-1.19%)
Dec 11, 2017	37.48	37.48	36.87	37.44	1,109,478	+0.11(+0.29%)
Dec 08, 2017	37.18	37.39	36.96	37.33	898,389	+0.30(+0.82%)
Dec 07, 2017	36.58	37.07	36.51	37.03	1,252,784	+0.29(+0.78%)
Dec 06, 2017	36.83	36.83	36.46	36.74	839,891	-0.13(-0.34%)
Dec 05, 2017	36.89	37.15	36.79	36.87	1,513,472	+0.04(+0.12%)
Dec 04, 2017	36.99	37.18	36.80	36.82	1,191,536	+0.21(+0.59%)
Dec 01, 2017	36.63	36.76	35.67	36.61	1,722,660	-0.06(-0.17%)
Nov 30, 2017	36.03	36.95	35.95	36.67	2,403,676	+0.74(+2.06%)
Nov 29, 2017	35.65	36.01	35.52	35.93	1,892,632	+0.28(+0.78%)
Nov 28, 2017	35.18	35.72	35.02	35.65	1,163,226	+0.64(+1.84%)
Nov 27, 2017	34.97	35.23	34.69	35.01	1,719,684	+0.14(+0.41%)
Nov 24, 2017	35.55	35.69	34.79	34.86	534,307	-0.42(-1.19%)
Nov 22, 2017	35.28	35.59	35.03	35.28	1,375,948	+0.04(+0.10%)
Nov 21, 2017	35.66	36.05	35.17	35.25	1,950,365	-0.21(-0.58%)
Nov 20, 2017	34.95	35.55	34.85	35.45	2,960,688	+0.65(+1.87%)
Nov 17, 2017	35.74	35.81	34.65	34.80	5,125,484	-2.16(-5.85%)
Nov 16, 2017	37.12	37.51	36.96	36.96	1,219,398	+0.06(+0.17%)
Nov 15, 2017	37.36	37.36	36.63	36.90	1,310,776	-0.59(-1.57%)
Nov 14, 2017	37.59	37.59	37.14	37.49	2,387,391	-0.14(-0.38%)
Nov 13, 2017	38.34	38.51	37.36	37.63	2,270,918	-0.92(-2.38%)
Nov 10, 2017	38.28	38.79	38.28	38.55	1,143,829	+0.12(+0.30%)
Nov 09, 2017	38.88	39.29	38.40	38.43	1,708,167	-0.45(-1.17%)
Nov 08, 2017	38.83	39.06	38.50	38.89	1,137,060	-0.12(-0.32%)
Nov 07, 2017	38.95	39.30	38.83	39.01	1,377,729	-0.02(-0.05%)
Nov 06, 2017	39.05	39.17	38.65	39.03	1,782,474	+0.14(+0.37%)
Nov 03, 2017	39.42	39.51	38.84	38.89	2,313,528	-0.36(-0.91%)
Nov 02, 2017	38.81	39.61	38.52	39.24	2,397,144	+0.28(+0.73%)
Nov 01, 2017	38.42	39.28	38.34	38.96	3,963,031	+1.13(+2.99%)
Oct 31, 2017	40.58	40.58	36.50	37.83	5,339,980	+0.17(+0.45%)
Oct 30, 2017	38.03	38.89	37.59	37.66	5,047,852	-0.57(-1.49%)
Oct 27, 2017	37.44	38.42	37.02	38.23	3,429,962	+1.75(+4.81%)
Oct 26, 2017	36.11	36.59	35.82	36.47	2,162,630	+0.37(+1.04%)
Oct 25, 2017	36.17	36.47	35.77	36.10	2,136,691	+0.17(+0.47%)
Oct 24, 2017	35.49	36.37	35.49	35.93	3,619,919	+0.65(+1.84%)
Oct 23, 2017	35.09	35.52	34.87	35.28	2,591,475	+0.09(+0.25%)
Oct 20, 2017	34.93	35.27	34.68	35.19	1,585,608	+0.48(+1.38%)
Oct 19, 2017	33.88	34.84	33.69	34.71	2,563,602	+0.69(+2.04%)
Oct 18, 2017	33.39	34.19	33.12	34.02	2,181,013	+0.61(+1.81%)
Oct 17, 2017	33.42	33.71	33.21	33.41	1,330,711	-0.08(-0.24%)
Oct 16, 2017	33.49	33.53	33.20	33.49	1,083,424	+0.19(+0.56%)
Oct 13, 2017	33.01	33.40	32.87	33.30	977,110	+0.42(+1.27%)
Oct 12, 2017	32.41	33.14	32.10	32.89	1,168,770	-0.24(-0.73%)
Oct 11, 2017	33.35	33.43	33.05	33.13	1,111,298	-0.16(-0.48%)
Oct 10, 2017	33.07	33.29	32.87	33.29	1,429,696	+0.42(+1.27%)
Oct 09, 2017	32.66	33.01	32.66	32.87	1,002,743	+0.12(+0.38%)
Oct 06, 2017	32.72	33.07	32.63	32.74	971,860	-0.03(-0.08%)
Oct 05, 2017	33.04	33.16	32.63	32.77	929,426	-0.24(-0.73%)
Oct 04, 2017	32.67	33.16	32.60	33.01	2,057,765	+0.35(+1.06%)
Oct 03, 2017	33.28	33.47	32.57	32.66	4,678,785	-0.52(-1.56%)

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.