Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.83	39.83	39.83	0	-0.53(-1.30%)
Dec 28, 2017	41.34	41.34	40.25	40.36	1,619	+0.34(+0.85%)
Dec 27, 2017	39.18	40.77	39.18	40.02	3,163	+0.41(+1.04%)
Dec 26, 2017	39.61	39.61	39.61	39.61	755	-1.43(-3.48%)
Dec 22, 2017	38.78	41.04	38.78	41.04	2,132	-0.34(-0.82%)
Dec 21, 2017	38.93	41.38	38.93	41.38	651	+1.50(+3.77%)
Dec 20, 2017	41.38	41.38	39.87	39.87	8,240	-1.50(-3.64%)
Dec 19, 2017	41.00	41.38	41.00	41.38	11,838	+0.00(+0.00%)
Dec 18, 2017	40.17	41.38	40.32	41.38	3,839	+1.05(+2.61%)
Dec 15, 2017	38.70	40.36	38.70	40.32	18,090	+1.17(+2.98%)
Dec 14, 2017	37.84	39.49	37.65	39.16	7,234	+0.26(+0.68%)
Dec 13, 2017	37.50	38.89	37.37	38.89	3,368	+1.05(+2.78%)
Dec 12, 2017	39.04	39.04	37.84	37.84	2,331	-0.45(-1.18%)
Dec 11, 2017	38.29	38.29	38.29	38.29	688	+0.23(+0.59%)
Dec 08, 2017	38.07	38.07	38.07	38.07	1,245	-0.64(-1.65%)
Dec 07, 2017	37.31	39.12	37.12	38.70	5,587	+0.71(+1.88%)
Dec 06, 2017	38.08	38.48	37.73	37.99	6,166	-0.30(-0.79%)
Dec 05, 2017	38.74	39.01	38.18	38.29	4,772	-0.19(-0.49%)
Dec 04, 2017	38.48	38.48	38.48	38.48	555	+0.56(+1.49%)
Dec 01, 2017	38.18	38.37	38.18	37.91	3,147	-0.23(-0.59%)
Nov 30, 2017	39.87	39.87	35.44	38.14	10,606	-1.73(-4.34%)
Nov 29, 2017	37.61	39.87	37.05	39.87	3,428	+2.52(+6.75%)
Nov 28, 2017	37.61	37.80	36.94	37.35	4,027	+0.68(+1.85%)
Nov 27, 2017	36.97	37.54	36.67	36.67	1,849	-0.30(-0.81%)
Nov 24, 2017	36.97	36.97	36.97	36.97	610	+0.26(+0.72%)
Nov 22, 2017	36.89	36.89	36.71	36.71	2,315	-0.23(-0.61%)
Nov 21, 2017	37.28	37.46	36.94	36.94	2,869	+0.04(+0.10%)
Nov 20, 2017	36.86	36.90	36.71	36.90	1,686	-0.38(-1.01%)
Nov 17, 2017	36.86	37.31	36.86	37.28	1,853	+0.26(+0.71%)
Nov 16, 2017	37.31	37.31	37.01	37.01	1,871	+0.53(+1.44%)
Nov 15, 2017	37.28	37.28	36.49	36.49	2,935	-0.87(-2.32%)
Nov 14, 2017	36.79	37.35	36.79	37.35	1,690	-0.08(-0.20%)
Nov 13, 2017	37.43	37.43	37.43	37.43	442	+0.30(+0.81%)
Nov 10, 2017	37.06	37.50	37.06	37.12	772	-0.30(-0.80%)
Nov 09, 2017	36.18	37.43	36.18	37.43	1,616	+1.17(+3.22%)
Nov 08, 2017	36.26	36.79	36.07	36.26	9,979	+0.00(+0.00%)
Nov 07, 2017	36.90	36.90	36.26	36.26	5,301	-1.28(-3.41%)
Nov 06, 2017	36.65	37.54	36.65	37.54	1,323	+0.26(+0.71%)
Nov 03, 2017	37.73	37.73	37.28	37.28	5,490	-0.41(-1.10%)
Nov 02, 2017	36.79	37.69	36.79	37.69	3,902	+0.30(+0.80%)
Nov 01, 2017	37.01	37.61	36.97	37.39	5,411	+0.38(+1.02%)
Oct 31, 2017	36.64	37.39	36.15	37.01	5,309	+0.71(+1.97%)
Oct 30, 2017	36.41	36.41	36.15	36.30	1,518	-1.24(-3.31%)
Oct 27, 2017	35.77	37.54	35.77	37.54	3,271	+0.68(+1.84%)
Oct 26, 2017	36.45	36.86	36.45	36.86	995	+0.59(+1.64%)
Oct 25, 2017	35.52	36.27	35.52	36.27	2,606	+0.41(+1.15%)
Oct 24, 2017	35.56	35.97	35.18	35.86	4,691	+0.26(+0.74%)
Oct 23, 2017	36.38	36.42	35.26	35.59	1,305	-1.20(-3.25%)
Oct 20, 2017	34.73	37.28	34.40	36.79	3,912	+2.62(+7.66%)
Oct 19, 2017	34.17	34.17	34.17	34.17	714	-1.05(-2.97%)
Oct 18, 2017	35.22	35.22	35.22	35.22	716	-0.60(-1.67%)
Oct 17, 2017	33.69	35.82	33.69	35.82	2,210	-1.05(-2.84%)
Oct 16, 2017	36.87	36.87	36.87	36.87	274	+0.71(+1.96%)
Oct 13, 2017	36.53	36.53	35.48	36.16	2,449	-0.15(-0.41%)
Oct 12, 2017	36.64	36.94	36.30	36.30	1,901	-0.64(-1.72%)
Oct 11, 2017	36.47	37.15	36.45	36.94	6,757	-0.22(-0.60%)
Oct 10, 2017	37.02	37.24	36.64	37.16	3,981	+0.34(+0.91%)
Oct 09, 2017	37.02	37.50	36.83	36.83	2,677	-0.67(-1.79%)
Oct 06, 2017	37.28	37.58	37.02	37.50	3,316	+0.11(+0.30%)
Oct 05, 2017	36.83	37.39	36.72	37.39	4,961	+0.52(+1.42%)
Oct 04, 2017	37.05	37.26	36.79	36.87	3,792	-0.75(-1.99%)
Oct 03, 2017	37.13	37.61	36.38	37.61	12,962	+0.49(+1.31%)

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.