Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		42.77	42.77	42.77	0	-0.66(-1.53%)
Dec 28, 2017	43.02	43.50	42.47	43.44	305,711	+0.53(+1.23%)
Dec 27, 2017	43.19	43.47	42.83	42.91	134,227	-0.21(-0.48%)
Dec 26, 2017	43.11	43.87	43.09	43.11	105,745	+0.01(+0.02%)
Dec 22, 2017	42.88	43.17	42.64	43.10	118,527	+0.30(+0.69%)
Dec 21, 2017	42.67	43.50	42.62	42.81	207,636	+0.20(+0.46%)
Dec 20, 2017	42.68	42.89	41.88	42.61	161,304	+0.04(+0.11%)
Dec 19, 2017	42.92	43.05	42.25	42.57	209,569	-0.13(-0.29%)
Dec 18, 2017	42.65	43.28	42.59	42.69	137,872	+0.43(+1.02%)
Dec 15, 2017	41.46	42.69	41.46	42.26	456,584	+0.82(+1.97%)
Dec 14, 2017	41.81	42.01	41.36	41.45	175,672	-0.30(-0.71%)
Dec 13, 2017	42.28	42.71	41.73	41.74	173,400	-0.69(-1.63%)
Dec 12, 2017	42.51	43.03	42.40	42.43	141,767	+0.07(+0.17%)
Dec 11, 2017	42.50	42.61	41.80	42.36	230,542	-0.14(-0.34%)
Dec 08, 2017	43.28	43.52	42.33	42.50	222,866	-0.73(-1.68%)
Dec 07, 2017	44.28	44.28	43.18	43.23	270,813	-0.99(-2.23%)
Dec 06, 2017	44.03	44.36	43.50	44.22	293,735	+0.10(+0.22%)
Dec 05, 2017	44.45	44.46	43.97	44.12	229,729	-0.18(-0.41%)
Dec 04, 2017	43.89	44.36	43.75	44.30	221,155	+0.76(+1.75%)
Dec 01, 2017	43.83	43.96	42.98	43.54	189,537	-0.16(-0.37%)
Nov 30, 2017	44.06	44.67	43.29	43.70	257,928	-0.26(-0.59%)
Nov 29, 2017	42.27	44.04	42.06	43.96	273,712	+1.71(+4.06%)
Nov 28, 2017	41.29	42.24	41.11	42.24	263,608	+1.08(+2.62%)
Nov 27, 2017	41.18	41.34	40.86	41.17	194,046	+0.04(+0.11%)
Nov 24, 2017	41.38	41.38	40.93	41.12	61,334	-0.16(-0.39%)
Nov 22, 2017	41.77	41.77	41.27	41.28	118,794	-0.35(-0.84%)
Nov 21, 2017	42.41	42.41	41.49	41.63	212,569	-0.98(-2.30%)
Nov 20, 2017	42.22	42.78	41.98	42.61	293,526	+0.40(+0.96%)
Nov 17, 2017	41.08	42.36	41.08	42.21	260,881	+1.00(+2.44%)
Nov 16, 2017	40.88	41.71	40.83	41.20	513,482	+0.51(+1.26%)
Nov 15, 2017	41.50	41.50	40.67	40.69	447,205	-0.91(-2.18%)
Nov 14, 2017	41.01	41.75	41.01	41.60	380,937	+0.27(+0.65%)
Nov 13, 2017	41.57	41.70	40.96	41.33	290,803	-0.25(-0.60%)
Nov 10, 2017	41.52	42.16	41.33	41.58	223,944	-0.12(-0.28%)
Nov 09, 2017	41.55	42.52	41.32	41.70	330,591	-0.19(-0.45%)
Nov 08, 2017	40.51	42.31	40.51	41.88	420,691	+1.26(+3.10%)
Nov 07, 2017	41.67	42.28	40.48	40.62	518,703	-1.01(-2.43%)
Nov 06, 2017	41.29	41.96	41.29	41.63	643,348	+0.04(+0.11%)
Nov 03, 2017	39.71	42.18	39.71	41.59	669,341	+1.65(+4.14%)
Nov 02, 2017	39.31	40.15	39.19	39.93	620,863	+0.57(+1.45%)
Nov 01, 2017	40.00	40.00	38.48	39.36	1,075,896	-0.45(-1.12%)
Oct 31, 2017	42.23	42.23	38.82	39.81	1,631,943	-3.82(-8.75%)
Oct 30, 2017	43.78	43.87	43.27	43.63	652,205	-0.38(-0.85%)
Oct 27, 2017	43.49	44.08	43.29	44.00	225,934	+0.47(+1.09%)
Oct 26, 2017	43.82	43.94	43.30	43.53	124,294	-0.10(-0.23%)
Oct 25, 2017	43.81	44.01	43.44	43.63	264,385	-0.27(-0.61%)
Oct 24, 2017	42.79	43.94	42.58	43.90	364,605	+0.85(+1.97%)
Oct 23, 2017	42.67	43.39	42.45	43.05	320,408	+0.52(+1.22%)
Oct 20, 2017	42.29	42.55	42.09	42.53	204,399	+0.50(+1.19%)
Oct 19, 2017	41.71	42.07	41.46	42.03	385,474	+0.30(+0.71%)
Oct 18, 2017	42.17	42.20	41.67	41.73	196,015	-0.31(-0.74%)
Oct 17, 2017	41.95	42.23	41.19	42.04	160,085	+0.09(+0.21%)
Oct 16, 2017	41.23	42.07	41.17	41.95	228,289	+0.77(+1.87%)
Oct 13, 2017	41.10	41.50	40.90	41.19	97,580	+0.18(+0.44%)
Oct 12, 2017	40.99	41.34	40.88	41.01	140,278	+0.01(+0.02%)
Oct 11, 2017	40.94	41.29	40.74	41.00	177,011	+0.05(+0.13%)
Oct 10, 2017	41.32	41.76	40.72	40.94	187,618	-0.11(-0.26%)
Oct 09, 2017	41.56	41.66	40.93	41.05	156,875	-0.38(-0.93%)
Oct 06, 2017	41.87	41.87	41.37	41.44	157,781	-0.43(-1.03%)
Oct 05, 2017	41.99	42.25	41.81	41.87	175,549	+0.05(+0.13%)
Oct 04, 2017	42.75	42.75	41.80	41.81	192,088	-1.00(-2.34%)
Oct 03, 2017	42.68	42.85	42.26	42.81	215,653	+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.