Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		38.48	38.48	38.48	0	-0.45(-1.15%)
Dec 28, 2017	38.96	38.96	38.49	38.93	1,014,516	+0.10(+0.25%)
Dec 27, 2017	38.78	39.01	38.54	38.83	916,267	+0.12(+0.30%)
Dec 26, 2017	38.42	38.74	38.38	38.71	517,480	+0.16(+0.42%)
Dec 22, 2017	38.36	38.65	38.12	38.55	1,475,602	+0.13(+0.33%)
Dec 21, 2017	38.53	38.67	38.15	38.43	892,983	-0.08(-0.21%)
Dec 20, 2017	38.44	38.63	38.05	38.51	1,738,942	+0.39(+1.03%)
Dec 19, 2017	37.72	38.57	37.66	38.11	1,881,642	+0.69(+1.84%)
Dec 18, 2017	37.25	37.59	37.13	37.43	1,269,708	+0.54(+1.48%)
Dec 15, 2017	36.52	37.04	36.51	36.88	2,113,868	+0.45(+1.23%)
Dec 14, 2017	36.69	37.07	36.41	36.44	2,062,419	-0.07(-0.20%)
Dec 13, 2017	36.99	37.13	36.48	36.51	1,472,699	-0.48(-1.30%)
Dec 12, 2017	37.61	37.66	36.92	36.99	2,040,953	-0.45(-1.19%)
Dec 11, 2017	37.48	37.48	36.87	37.44	1,109,533	+0.11(+0.29%)
Dec 08, 2017	37.18	37.39	36.96	37.33	898,434	+0.30(+0.82%)
Dec 07, 2017	36.58	37.07	36.51	37.02	1,252,846	+0.29(+0.78%)
Dec 06, 2017	36.83	36.83	36.46	36.74	839,933	-0.12(-0.34%)
Dec 05, 2017	36.89	37.15	36.78	36.86	1,513,547	+0.04(+0.12%)
Dec 04, 2017	36.99	37.18	36.80	36.82	1,191,594	+0.21(+0.59%)
Dec 01, 2017	36.63	36.76	35.67	36.60	1,722,746	-0.06(-0.17%)
Nov 30, 2017	36.03	36.94	35.94	36.67	2,403,795	+0.74(+2.06%)
Nov 29, 2017	35.65	36.01	35.51	35.93	1,892,726	+0.28(+0.78%)
Nov 28, 2017	35.18	35.72	35.01	35.65	1,163,284	+0.64(+1.84%)
Nov 27, 2017	34.97	35.23	34.69	35.01	1,719,769	+0.14(+0.41%)
Nov 24, 2017	35.55	35.69	34.79	34.86	534,334	-0.42(-1.19%)
Nov 22, 2017	35.28	35.59	35.02	35.28	1,376,016	+0.04(+0.10%)
Nov 21, 2017	35.66	36.05	35.17	35.25	1,950,461	-0.21(-0.58%)
Nov 20, 2017	34.95	35.55	34.84	35.45	2,960,834	+0.65(+1.87%)
Nov 17, 2017	35.74	35.81	34.65	34.80	5,125,737	-2.16(-5.85%)
Nov 16, 2017	37.12	37.51	36.96	36.96	1,219,458	+0.06(+0.17%)
Nov 15, 2017	37.36	37.36	36.63	36.90	1,310,841	-0.59(-1.57%)
Nov 14, 2017	37.59	37.59	37.14	37.49	2,387,509	-0.14(-0.38%)
Nov 13, 2017	38.34	38.51	37.36	37.63	2,271,030	-0.92(-2.38%)
Nov 10, 2017	38.28	38.79	38.28	38.55	1,143,885	+0.12(+0.30%)
Nov 09, 2017	38.88	39.29	38.40	38.43	1,708,252	-0.45(-1.17%)
Nov 08, 2017	38.83	39.06	38.49	38.88	1,137,116	-0.12(-0.32%)
Nov 07, 2017	38.95	39.30	38.83	39.01	1,377,797	-0.02(-0.05%)
Nov 06, 2017	39.05	39.17	38.64	39.03	1,782,562	+0.14(+0.37%)
Nov 03, 2017	39.42	39.51	38.84	38.88	2,313,642	-0.36(-0.91%)
Nov 02, 2017	38.80	39.61	38.52	39.24	2,397,263	+0.28(+0.73%)
Nov 01, 2017	38.41	39.28	38.34	38.96	3,963,227	+1.13(+2.99%)
Oct 31, 2017	40.58	40.58	36.50	37.83	5,340,244	+0.17(+0.45%)
Oct 30, 2017	38.03	38.88	37.59	37.66	5,048,102	-0.57(-1.49%)
Oct 27, 2017	37.43	38.41	37.02	38.23	3,430,131	+1.75(+4.81%)
Oct 26, 2017	36.11	36.59	35.82	36.47	2,162,737	+0.37(+1.04%)
Oct 25, 2017	36.17	36.46	35.77	36.10	2,136,797	+0.17(+0.47%)
Oct 24, 2017	35.49	36.37	35.49	35.93	3,620,098	+0.65(+1.84%)
Oct 23, 2017	35.09	35.52	34.87	35.28	2,591,604	+0.09(+0.25%)
Oct 20, 2017	34.93	35.27	34.68	35.19	1,585,686	+0.48(+1.38%)
Oct 19, 2017	33.88	34.83	33.69	34.71	2,563,729	+0.69(+2.04%)
Oct 18, 2017	33.39	34.18	33.12	34.02	2,181,120	+0.61(+1.81%)
Oct 17, 2017	33.42	33.70	33.21	33.41	1,330,776	-0.08(-0.24%)
Oct 16, 2017	33.49	33.53	33.20	33.49	1,083,478	+0.19(+0.56%)
Oct 13, 2017	33.01	33.40	32.87	33.30	977,159	+0.42(+1.27%)
Oct 12, 2017	32.40	33.14	32.10	32.88	1,168,827	-0.24(-0.73%)
Oct 11, 2017	33.35	33.43	33.05	33.13	1,111,353	-0.16(-0.48%)
Oct 10, 2017	33.07	33.29	32.87	33.29	1,429,767	+0.42(+1.27%)
Oct 09, 2017	32.65	33.01	32.65	32.87	1,002,793	+0.12(+0.38%)
Oct 06, 2017	32.72	33.07	32.63	32.74	971,908	-0.03(-0.08%)
Oct 05, 2017	33.04	33.16	32.63	32.77	929,472	-0.24(-0.73%)
Oct 04, 2017	32.67	33.16	32.60	33.01	2,057,867	+0.35(+1.06%)
Oct 03, 2017	33.28	33.46	32.57	32.66	4,679,017	-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.