Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		41.94	41.94	41.94	0	-1.18(-2.73%)
Dec 28, 2017	43.24	43.35	42.71	43.12	436,661	+0.07(+0.16%)
Dec 27, 2017	43.34	43.83	42.98	43.05	538,419	-0.22(-0.50%)
Dec 26, 2017	43.05	43.68	42.96	43.27	677,234	+0.22(+0.51%)
Dec 22, 2017	42.73	43.48	42.73	43.05	974,225	+0.22(+0.51%)
Dec 21, 2017	42.52	42.88	42.01	42.83	782,725	+0.28(+0.65%)
Dec 20, 2017	42.80	43.01	42.24	42.55	1,374,264	-0.11(-0.27%)
Dec 19, 2017	41.69	43.06	41.69	42.67	1,391,552	+1.21(+2.92%)
Dec 18, 2017	41.45	42.00	41.14	41.46	1,164,578	+0.34(+0.83%)
Dec 15, 2017	41.67	41.93	41.06	41.12	2,727,653	-0.56(-1.34%)
Dec 14, 2017	42.05	42.36	41.60	41.67	1,039,516	-0.37(-0.89%)
Dec 13, 2017	41.87	42.70	41.67	42.05	876,197	+0.09(+0.21%)
Dec 12, 2017	42.24	42.35	41.39	41.96	975,248	-0.19(-0.45%)
Dec 11, 2017	42.23	42.47	41.81	42.15	1,069,084	-0.06(-0.14%)
Dec 08, 2017	41.90	42.30	40.87	42.21	1,486,714	+0.43(+1.02%)
Dec 07, 2017	41.91	42.20	41.61	41.79	1,196,166	-0.23(-0.54%)
Dec 06, 2017	43.24	43.56	41.89	42.01	1,396,746	-1.18(-2.72%)
Dec 05, 2017	43.20	43.38	42.54	43.19	1,407,026	+0.04(+0.10%)
Dec 04, 2017	43.61	44.46	42.27	43.15	2,438,590	+1.33(+3.19%)
Dec 01, 2017	42.65	42.65	41.64	41.81	1,874,046	-0.88(-2.06%)
Nov 30, 2017	42.78	43.19	41.82	42.69	2,129,497	-0.09(-0.20%)
Nov 29, 2017	41.36	43.28	41.35	42.78	2,628,850	+1.71(+4.15%)
Nov 28, 2017	39.51	41.16	39.31	41.07	1,560,417	+1.70(+4.31%)
Nov 27, 2017	39.03	39.51	38.94	39.38	1,377,600	+0.35(+0.89%)
Nov 24, 2017	39.16	39.27	38.95	39.03	490,711	-0.08(-0.20%)
Nov 22, 2017	39.27	39.41	38.81	39.11	1,909,782	-0.25(-0.64%)
Nov 21, 2017	40.13	40.18	39.13	39.36	1,838,292	-0.67(-1.67%)
Nov 20, 2017	39.48	40.39	38.79	40.03	2,290,494	+0.47(+1.19%)
Nov 17, 2017	38.98	39.78	38.96	39.56	1,438,925	+0.45(+1.16%)
Nov 16, 2017	39.28	39.37	38.55	39.11	1,305,980	-0.12(-0.31%)
Nov 15, 2017	38.90	39.51	38.59	39.23	1,194,634	+0.14(+0.36%)
Nov 14, 2017	39.36	39.78	38.39	39.09	2,023,233	+0.78(+2.05%)
Nov 13, 2017	38.24	38.52	38.05	38.30	1,515,591	-0.02(-0.05%)
Nov 10, 2017	38.37	38.57	37.92	38.32	1,341,294	+0.00(+0.00%)
Nov 09, 2017	37.60	38.34	37.31	38.32	1,289,554	+0.39(+1.03%)
Nov 08, 2017	36.95	38.12	36.95	37.93	1,815,430	+0.94(+2.55%)
Nov 07, 2017	37.66	37.79	36.39	36.99	2,312,344	-0.72(-1.90%)
Nov 06, 2017	37.79	37.95	37.35	37.71	1,302,504	+0.12(+0.32%)
Nov 03, 2017	36.13	37.79	36.11	37.59	2,216,509	+1.11(+3.03%)
Nov 02, 2017	36.19	37.06	35.89	36.48	5,125,660	-2.44(-6.27%)
Nov 01, 2017	38.66	39.25	38.28	38.92	3,118,960	+0.22(+0.58%)
Oct 31, 2017	39.18	39.18	38.50	38.69	2,017,038	-0.27(-0.69%)
Oct 30, 2017	38.80	39.07	38.16	38.96	2,070,599	+0.13(+0.33%)
Oct 27, 2017	38.07	39.22	38.07	38.83	2,064,064	+0.62(+1.63%)
Oct 26, 2017	37.97	38.56	37.97	38.21	1,534,135	+0.58(+1.54%)
Oct 25, 2017	37.54	38.15	37.47	37.63	1,355,613	-0.22(-0.59%)
Oct 24, 2017	37.33	38.11	37.19	37.86	1,304,978	+0.60(+1.60%)
Oct 23, 2017	38.11	38.30	37.21	37.26	1,142,940	-0.76(-2.00%)
Oct 20, 2017	38.23	38.52	37.79	38.02	1,799,474	+0.21(+0.55%)
Oct 19, 2017	37.15	37.82	36.95	37.81	1,541,238	+0.62(+1.67%)
Oct 18, 2017	37.30	37.38	36.61	37.19	1,012,844	-0.19(-0.51%)
Oct 17, 2017	36.45	37.67	36.41	37.38	2,150,985	+0.88(+2.42%)
Oct 16, 2017	36.41	36.83	36.28	36.50	1,112,551	+0.01(+0.02%)
Oct 13, 2017	36.48	37.03	36.33	36.49	1,142,702	+0.13(+0.36%)
Oct 12, 2017	36.31	36.49	35.47	36.36	1,234,735	-0.19(-0.52%)
Oct 11, 2017	36.68	37.10	36.44	36.55	1,551,949	-0.14(-0.38%)
Oct 10, 2017		36.82	36.17	36.69	1,211,732	+0.48(+1.34%)
Oct 09, 2017	36.11	36.66	36.09	36.20	1,882,962	+0.46(+1.28%)
Oct 06, 2017	35.83	36.16	35.70	35.74	1,530,188	-0.02(-0.05%)
Oct 05, 2017	35.38	35.82	35.35	35.76	1,236,654	+0.40(+1.12%)
Oct 04, 2017	36.70	36.90	35.30	35.36	1,949,293	-1.21(-3.31%)
Oct 03, 2017	36.58	36.83	36.13	36.58	1,795,726	-0.03(-0.07%)

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.