Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		43.57	43.57	43.57	0	+0.27(+0.62%)
Dec 28, 2017	43.55	43.61	43.15	43.30	4,356,664	-0.22(-0.51%)
Dec 27, 2017	43.62	43.95	43.25	43.53	6,067,872	+0.04(+0.10%)
Dec 26, 2017	42.91	43.63	42.72	43.48	5,586,223	+0.68(+1.58%)
Dec 22, 2017	43.07	43.12	42.52	42.80	7,590,955	-0.14(-0.33%)
Dec 21, 2017	42.42	43.42	42.08	42.95	12,010,530	+0.67(+1.58%)
Dec 20, 2017	41.23	42.45	41.09	42.28	10,260,394	+1.38(+3.38%)
Dec 19, 2017	40.69	41.61	40.62	40.90	8,978,917	+0.35(+0.86%)
Dec 18, 2017	39.98	40.87	39.87	40.55	8,536,430	+0.78(+1.95%)
Dec 15, 2017	39.93	40.16	39.68	39.77	10,904,018	+0.18(+0.45%)
Dec 14, 2017	39.51	40.03	39.33	39.59	8,045,130	-0.31(-0.78%)
Dec 13, 2017	40.30	40.48	39.67	39.91	8,569,909	-0.43(-1.06%)
Dec 12, 2017	40.33	40.83	40.12	40.33	11,017,496	+0.07(+0.18%)
Dec 11, 2017	39.30	40.34	39.27	40.26	12,024,394	+1.04(+2.66%)
Dec 08, 2017	39.03	39.46	38.90	39.22	9,172,842	+0.47(+1.22%)
Dec 07, 2017	38.68	39.10	38.49	38.75	7,031,858	+0.07(+0.18%)
Dec 06, 2017		38.83	38.08	38.68	9,877,434	-0.06(-0.16%)
Dec 05, 2017	39.08	39.38	38.67	38.74	10,127,087	-0.23(-0.59%)
Dec 04, 2017	38.32	40.14	38.26	38.97	15,652,014	+0.74(+1.93%)
Dec 01, 2017	37.18	38.69	37.16	38.23	20,347,640	+1.14(+3.06%)
Nov 30, 2017	36.83	37.50	36.72	37.10	15,079,353	+0.43(+1.16%)
Nov 29, 2017	36.47	36.91	36.28	36.67	8,307,753	+0.25(+0.68%)
Nov 28, 2017	36.42	36.55	36.15	36.42	9,125,852	-0.04(-0.12%)
Nov 27, 2017		36.98	36.31	36.47	6,055,298	-0.45(-1.23%)
Nov 24, 2017	36.99	37.21	36.81	36.92	3,776,003	+0.13(+0.36%)
Nov 22, 2017	36.87	36.94	36.67	36.79	5,536,718	+0.23(+0.63%)
Nov 21, 2017	37.18	37.23	36.39	36.55	13,065,947	-0.36(-0.96%)
Nov 20, 2017	37.08	37.18	36.72	36.91	6,539,222	-0.18(-0.48%)
Nov 17, 2017	36.98	37.27	36.68	37.09	6,647,817	+0.23(+0.63%)
Nov 16, 2017	36.91	37.22	36.77	36.86	6,332,925	-0.16(-0.43%)
Nov 15, 2017	37.72	37.90	36.86	37.02	11,789,390	-1.11(-2.91%)
Nov 14, 2017	39.03	39.19	38.04	38.13	8,940,701	-1.13(-2.87%)
Nov 13, 2017	39.32	39.50	39.05	39.25	6,026,070	-0.33(-0.83%)
Nov 10, 2017	39.87	39.97	39.41	39.58	5,141,682	-0.38(-0.96%)
Nov 09, 2017	39.87	40.07	39.57	39.96	6,488,151	-0.10(-0.24%)
Nov 08, 2017	39.97	40.49	39.66	40.06	7,577,951	-0.13(-0.33%)
Nov 07, 2017	40.26	40.78	40.00	40.19	10,705,592	+0.17(+0.42%)
Nov 06, 2017	38.53	40.23	38.46	40.03	11,574,083	+1.64(+4.28%)
Nov 03, 2017	37.78	38.61	37.76	38.38	10,784,095	+0.48(+1.27%)
Nov 02, 2017	38.32	38.64	37.55	37.90	7,002,796	-0.32(-0.84%)
Nov 01, 2017	38.31	39.00	38.21	38.22	8,173,995	+0.28(+0.73%)
Oct 31, 2017	38.00	38.15	37.66	37.95	7,031,758	-0.17(-0.44%)
Oct 30, 2017	37.73	38.24	37.42	38.12	8,577,283	+0.44(+1.18%)
Oct 27, 2017	36.44	37.81	36.39	37.67	14,141,157	+1.06(+2.89%)
Oct 26, 2017	36.87	37.21	36.37	36.62	9,246,752	-0.20(-0.53%)
Oct 25, 2017	36.76	37.06	36.40	36.81	10,097,300	+0.08(+0.22%)
Oct 24, 2017	37.67	37.87	36.65	36.73	16,080,948	-0.77(-2.06%)
Oct 23, 2017	37.74	38.72	37.42	37.50	14,378,722	-0.97(-2.52%)
Oct 20, 2017	38.68	38.77	38.19	38.47	11,851,249	-0.08(-0.21%)
Oct 19, 2017	38.67	38.91	38.25	38.55	10,162,988	-0.31(-0.80%)
Oct 18, 2017	39.49	39.78	38.70	38.86	8,426,455	-0.61(-1.55%)
Oct 17, 2017	39.60	39.65	39.20	39.48	8,510,764	-0.13(-0.34%)
Oct 16, 2017	39.94	40.11	39.58	39.61	4,633,660	-0.10(-0.25%)
Oct 13, 2017	40.14	40.27	39.66	39.71	5,327,312	-0.04(-0.09%)
Oct 12, 2017	39.97	40.13	39.68	39.74	6,513,783	-0.67(-1.65%)
Oct 11, 2017	39.89	40.42	39.70	40.41	6,475,515	+0.43(+1.07%)
Oct 10, 2017	40.26	40.73	39.94	39.98	7,345,497	+0.09(+0.22%)
Oct 09, 2017	39.74	40.12	39.72	39.89	4,177,412	+0.16(+0.40%)
Oct 06, 2017	39.83	40.00	39.27	39.73	12,571,670	-0.30(-0.75%)
Oct 05, 2017	40.27	40.30	39.90	40.03	6,178,536	-0.08(-0.20%)
Oct 04, 2017	40.00	40.33	39.81	40.11	7,952,373	+0.22(+0.56%)
Oct 03, 2017	40.33	40.41	39.76	39.89	9,725,903	-0.53(-1.32%)

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.