Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		41.46	41.46	41.46	0	-0.75(-1.77%)
Dec 28, 2017	41.46	42.65	41.18	42.20	110,571	+0.63(+1.52%)
Dec 27, 2017	42.48	42.48	41.13	41.57	131,127	-0.98(-2.30%)
Dec 26, 2017	42.51	42.85	42.16	42.55	169,056	-0.07(-0.18%)
Dec 22, 2017	42.86	43.06	42.18	42.62	259,855	+1.03(+2.47%)
Dec 21, 2017	41.43	42.06	40.96	41.60	116,178	+0.22(+0.54%)
Dec 20, 2017	41.51	41.53	40.51	41.37	173,355	+0.22(+0.52%)
Dec 19, 2017	41.36	41.58	40.91	41.16	165,934	-0.26(-0.62%)
Dec 18, 2017	41.48	41.82	40.31	41.41	141,797	+0.17(+0.40%)
Dec 15, 2017	40.77	41.60	40.07	41.25	357,718	+0.66(+1.61%)
Dec 14, 2017	39.84	41.46	39.77	40.59	319,393	+0.80(+2.00%)
Dec 13, 2017	39.08	40.20	39.02	39.80	1,549,123	-2.94(-6.89%)
Dec 12, 2017	42.59	43.08	42.23	42.74	164,245	+0.15(+0.35%)
Dec 11, 2017	41.61	43.01	41.22	42.59	108,884	+0.99(+2.39%)
Dec 08, 2017	41.52	42.11	40.98	41.60	100,675	+0.25(+0.60%)
Dec 07, 2017	39.98	41.59	39.69	41.35	61,345	+1.60(+4.03%)
Dec 06, 2017	40.73	41.57	39.64	39.75	67,664	-1.29(-3.15%)
Dec 05, 2017	41.07	41.64	40.92	41.04	37,264	-0.04(-0.10%)
Dec 04, 2017	41.01	41.28	40.23	41.08	154,219	+0.04(+0.10%)
Dec 01, 2017	41.00	41.04	40.32	41.04	50,166	+0.04(+0.10%)
Nov 30, 2017	40.13	41.14	39.57	41.00	119,080	+1.02(+2.55%)
Nov 29, 2017	39.85	40.98	39.69	39.98	64,082	+0.22(+0.56%)
Nov 28, 2017	41.08	41.08	39.39	39.76	112,946	-1.32(-3.21%)
Nov 27, 2017	42.09	42.09	40.50	41.07	104,515	-0.83(-1.98%)
Nov 24, 2017	41.93	42.04	41.24	41.90	38,905	+0.03(+0.08%)
Nov 22, 2017	42.24	42.47	41.66	41.87	83,976	-0.41(-0.98%)
Nov 21, 2017	42.61	43.17	42.04	42.28	90,089	-0.19(-0.45%)
Nov 20, 2017	43.00	43.25	42.36	42.48	70,536	-0.67(-1.56%)
Nov 17, 2017	42.92	43.17	42.32	43.15	35,319	+0.24(+0.56%)
Nov 16, 2017	42.97	43.13	42.30	42.91	30,731	+0.25(+0.58%)
Nov 15, 2017	42.37	43.11	42.35	42.66	19,242	-0.09(-0.21%)
Nov 14, 2017	42.81	43.50	42.33	42.75	50,155	-0.03(-0.08%)
Nov 13, 2017	42.72	43.43	42.69	42.78	69,748	-0.23(-0.54%)
Nov 10, 2017	42.81	43.36	42.66	43.01	42,676	+0.27(+0.62%)
Nov 09, 2017	42.91	43.07	42.44	42.75	48,685	-0.36(-0.85%)
Nov 08, 2017	43.28	43.40	42.84	43.11	43,576	+0.00(+0.00%)
Nov 07, 2017	43.00	43.36	42.97	43.11	42,557	+0.45(+1.05%)
Nov 06, 2017	42.06	42.84	42.06	42.67	46,009	+0.77(+1.84%)
Nov 03, 2017	42.28	42.30	41.24	41.90	38,395	-0.09(-0.20%)
Nov 02, 2017		42.63	41.91	41.98	26,809	-0.65(-1.52%)
Nov 01, 2017	42.73	43.16	42.30	42.63	95,530	+0.02(+0.06%)
Oct 31, 2017	42.46	42.92	41.32	42.61	89,846	+0.13(+0.31%)
Oct 30, 2017	41.11	42.72	40.97	42.47	66,619	+1.37(+3.34%)
Oct 27, 2017	40.91	42.34	40.77	41.10	82,691	+0.24(+0.58%)
Oct 26, 2017	39.15	41.09	39.15	40.86	55,418	+1.35(+3.41%)
Oct 25, 2017	40.79	40.85	38.83	39.52	101,656	-1.25(-3.06%)
Oct 24, 2017	41.23	41.93	39.78	40.77	52,464	-0.43(-1.04%)
Oct 23, 2017	42.68	42.68	41.04	41.19	51,900	-1.12(-2.64%)
Oct 20, 2017	42.15	42.61	41.91	42.31	53,032	+0.35(+0.84%)
Oct 19, 2017	41.31	42.32	41.16	41.96	39,398	+0.84(+2.04%)
Oct 18, 2017	41.18	41.66	40.67	41.12	64,599	+0.03(+0.08%)
Oct 17, 2017	42.03	42.23	40.75	41.09	100,606	-0.81(-1.94%)
Oct 16, 2017	42.44	42.93	41.49	41.90	55,181	-0.49(-1.16%)
Oct 13, 2017	42.29	42.59	42.19	42.39	26,293	+0.17(+0.41%)
Oct 12, 2017	41.99	42.62	41.98	42.22	83,453	+0.05(+0.12%)
Oct 11, 2017	42.02	42.70	41.87	42.17	61,942	+0.16(+0.37%)
Oct 10, 2017	41.99	42.70	41.57	42.01	76,613	+0.62(+1.49%)
Oct 09, 2017	42.39	42.39	41.09	41.40	57,636	-0.74(-1.75%)
Oct 06, 2017	42.19	42.64	41.93	42.14	73,507	-0.16(-0.37%)
Oct 05, 2017	42.27	42.56	41.99	42.29	117,151	+0.02(+0.06%)
Oct 04, 2017	42.18	43.31	41.86	42.27	79,140	-0.04(-0.10%)
Oct 03, 2017	42.00	42.80	41.50	42.31	100,586	+0.30(+0.70%)

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.