Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		42.34	42.34	42.34	0	-0.66(-1.53%)
Dec 28, 2017	42.58	43.06	42.03	42.99	308,865	+0.52(+1.23%)
Dec 27, 2017	42.74	43.03	42.39	42.47	135,612	-0.20(-0.48%)
Dec 26, 2017	42.67	43.42	42.65	42.67	106,836	+0.01(+0.02%)
Dec 22, 2017	42.44	42.73	42.20	42.66	119,750	+0.29(+0.69%)
Dec 21, 2017	42.23	43.06	42.19	42.37	209,779	+0.20(+0.46%)
Dec 20, 2017	42.25	42.45	41.45	42.18	162,968	+0.04(+0.11%)
Dec 19, 2017	42.48	42.61	41.82	42.13	211,731	-0.12(-0.29%)
Dec 18, 2017	42.21	42.83	42.15	42.26	139,294	+0.43(+1.02%)
Dec 15, 2017	41.04	42.26	41.04	41.83	461,295	+0.81(+1.97%)
Dec 14, 2017	41.39	41.58	40.94	41.02	177,484	-0.29(-0.71%)
Dec 13, 2017	41.85	42.28	41.31	41.31	175,189	-0.68(-1.63%)
Dec 12, 2017	42.08	42.59	41.96	42.00	143,229	+0.07(+0.17%)
Dec 11, 2017	42.07	42.18	41.38	41.93	232,921	-0.14(-0.34%)
Dec 08, 2017	42.83	43.07	41.90	42.07	225,165	-0.72(-1.68%)
Dec 07, 2017	43.83	43.83	42.74	42.79	273,607	-0.98(-2.23%)
Dec 06, 2017	43.58	43.91	43.06	43.77	296,766	+0.10(+0.22%)
Dec 05, 2017	44.00	44.01	43.52	43.67	232,099	-0.18(-0.41%)
Dec 04, 2017	43.45	43.91	43.30	43.85	223,437	+0.75(+1.75%)
Dec 01, 2017	43.38	43.51	42.54	43.09	191,493	-0.16(-0.37%)
Nov 30, 2017	43.61	44.21	42.85	43.25	260,589	-0.26(-0.59%)
Nov 29, 2017	41.84	43.59	41.63	43.51	276,536	+1.70(+4.06%)
Nov 28, 2017	40.87	41.81	40.69	41.81	266,328	+1.07(+2.62%)
Nov 27, 2017	40.76	40.92	40.44	40.75	196,048	+0.04(+0.11%)
Nov 24, 2017	40.96	40.96	40.52	40.70	61,967	-0.16(-0.39%)
Nov 22, 2017	41.34	41.34	40.84	40.86	120,020	-0.35(-0.84%)
Nov 21, 2017	41.97	41.97	41.07	41.21	214,762	-0.97(-2.30%)
Nov 20, 2017	41.79	42.35	41.55	42.18	296,555	+0.40(+0.96%)
Nov 17, 2017	40.66	41.92	40.66	41.78	263,573	+0.99(+2.44%)
Nov 16, 2017	40.46	41.28	40.41	40.78	518,780	+0.51(+1.26%)
Nov 15, 2017	41.08	41.08	40.26	40.28	451,820	-0.90(-2.18%)
Nov 14, 2017	40.59	41.33	40.59	41.17	384,867	+0.27(+0.65%)
Nov 13, 2017	41.15	41.27	40.54	40.91	293,803	-0.25(-0.60%)
Nov 10, 2017	41.09	41.73	40.91	41.15	226,254	-0.12(-0.28%)
Nov 09, 2017	41.13	42.08	40.90	41.27	334,002	-0.19(-0.45%)
Nov 08, 2017	40.09	41.88	40.09	41.46	425,032	+1.25(+3.10%)
Nov 07, 2017	41.24	41.84	40.07	40.21	524,055	-1.00(-2.43%)
Nov 06, 2017	40.87	41.53	40.87	41.21	649,986	+0.04(+0.11%)
Nov 03, 2017	39.30	41.75	39.30	41.16	676,247	+1.64(+4.14%)
Nov 02, 2017	38.91	39.74	38.79	39.53	627,269	+0.57(+1.45%)
Nov 01, 2017	39.59	39.59	38.08	38.96	1,086,997	-0.44(-1.12%)
Oct 31, 2017	41.80	41.80	38.42	39.40	1,648,781	-3.78(-8.75%)
Oct 30, 2017	43.33	43.42	42.83	43.18	658,934	-0.37(-0.85%)
Oct 27, 2017	43.05	43.63	42.85	43.55	228,265	+0.47(+1.09%)
Oct 26, 2017	43.38	43.49	42.86	43.08	125,576	-0.10(-0.23%)
Oct 25, 2017	43.37	43.56	43.00	43.18	267,113	-0.27(-0.61%)
Oct 24, 2017	42.35	43.49	42.15	43.45	368,367	+0.84(+1.97%)
Oct 23, 2017	42.23	42.94	42.01	42.61	323,714	+0.51(+1.22%)
Oct 20, 2017	41.86	42.12	41.66	42.09	206,508	+0.50(+1.19%)
Oct 19, 2017	41.29	41.64	41.04	41.60	389,451	+0.29(+0.71%)
Oct 18, 2017	41.74	41.77	41.24	41.30	198,038	-0.31(-0.74%)
Oct 17, 2017	41.53	41.80	40.76	41.61	161,736	+0.09(+0.21%)
Oct 16, 2017	40.81	41.64	40.75	41.53	230,644	+0.76(+1.87%)
Oct 13, 2017	40.68	41.07	40.48	40.76	98,587	+0.18(+0.44%)
Oct 12, 2017	40.57	40.92	40.46	40.59	141,726	+0.01(+0.02%)
Oct 11, 2017	40.53	40.87	40.32	40.58	178,837	+0.05(+0.13%)
Oct 10, 2017	40.90	41.33	40.30	40.53	189,554	-0.11(-0.26%)
Oct 09, 2017	41.14	41.23	40.51	40.63	158,493	-0.38(-0.93%)
Oct 06, 2017	41.45	41.45	40.95	41.01	159,409	-0.42(-1.03%)
Oct 05, 2017	41.56	41.82	41.38	41.44	177,361	+0.05(+0.13%)
Oct 04, 2017	42.31	42.31	41.38	41.38	194,069	-0.99(-2.34%)
Oct 03, 2017	42.24	42.41	41.83	42.38	217,878	+0.32(+0.76%)

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.