Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		42.33	42.33	42.33	0	-0.66(-1.53%)
Dec 28, 2017	42.57	43.05	42.03	42.98	308,932	+0.52(+1.23%)
Dec 27, 2017	42.74	43.02	42.38	42.46	135,641	-0.20(-0.48%)
Dec 26, 2017	42.66	43.41	42.64	42.66	106,859	+0.01(+0.02%)
Dec 22, 2017	42.43	42.72	42.19	42.66	119,776	+0.29(+0.69%)
Dec 21, 2017	42.22	43.05	42.18	42.36	209,824	+0.20(+0.46%)
Dec 20, 2017	42.24	42.44	41.44	42.17	163,003	+0.04(+0.11%)
Dec 19, 2017	42.47	42.60	41.81	42.12	211,776	-0.12(-0.29%)
Dec 18, 2017	42.20	42.82	42.15	42.25	139,324	+0.43(+1.02%)
Dec 15, 2017	41.03	42.25	41.03	41.82	461,394	+0.81(+1.97%)
Dec 14, 2017	41.38	41.57	40.93	41.01	177,522	-0.29(-0.71%)
Dec 13, 2017	41.84	42.27	41.30	41.31	175,227	-0.68(-1.63%)
Dec 12, 2017	42.07	42.58	41.95	41.99	143,260	+0.07(+0.17%)
Dec 11, 2017	42.06	42.17	41.37	41.92	232,971	-0.14(-0.34%)
Dec 08, 2017	42.82	43.06	41.89	42.06	225,213	-0.72(-1.68%)
Dec 07, 2017	43.82	43.82	42.73	42.78	273,666	-0.98(-2.23%)
Dec 06, 2017	43.57	43.90	43.05	43.76	296,829	+0.10(+0.22%)
Dec 05, 2017	43.99	44.00	43.51	43.66	232,149	-0.18(-0.41%)
Dec 04, 2017	43.44	43.90	43.30	43.84	223,485	+0.75(+1.75%)
Dec 01, 2017	43.37	43.50	42.53	43.08	191,534	-0.16(-0.37%)
Nov 30, 2017	43.60	44.20	42.84	43.24	260,645	-0.26(-0.59%)
Nov 29, 2017	41.83	43.58	41.63	43.50	276,595	+1.70(+4.06%)
Nov 28, 2017	40.86	41.80	40.68	41.80	266,385	+1.07(+2.62%)
Nov 27, 2017	40.75	40.91	40.44	40.74	196,090	+0.04(+0.11%)
Nov 24, 2017	40.95	40.95	40.51	40.69	61,980	-0.16(-0.39%)
Nov 22, 2017	41.33	41.33	40.84	40.85	120,045	-0.35(-0.84%)
Nov 21, 2017	41.96	41.96	41.06	41.20	214,808	-0.97(-2.30%)
Nov 20, 2017	41.78	42.34	41.55	42.17	296,619	+0.40(+0.96%)
Nov 17, 2017	40.65	41.91	40.65	41.77	263,629	+0.99(+2.44%)
Nov 16, 2017	40.45	41.27	40.40	40.77	518,891	+0.51(+1.26%)
Nov 15, 2017	41.07	41.07	40.25	40.27	451,916	-0.90(-2.18%)
Nov 14, 2017	40.58	41.32	40.58	41.16	384,950	+0.27(+0.65%)
Nov 13, 2017	41.14	41.26	40.53	40.90	293,866	-0.25(-0.60%)
Nov 10, 2017	41.08	41.72	40.90	41.15	226,303	-0.12(-0.28%)
Nov 09, 2017	41.12	42.07	40.89	41.26	334,073	-0.19(-0.45%)
Nov 08, 2017	40.08	41.87	40.08	41.45	425,123	+1.25(+3.10%)
Nov 07, 2017	41.23	41.84	40.06	40.20	524,167	-1.00(-2.43%)
Nov 06, 2017	40.86	41.53	40.86	41.20	650,125	+0.04(+0.11%)
Nov 03, 2017	39.30	41.74	39.30	41.15	676,392	+1.64(+4.14%)
Nov 02, 2017	38.90	39.73	38.78	39.52	627,403	+0.57(+1.45%)
Nov 01, 2017	39.58	39.58	38.07	38.95	1,087,230	-0.44(-1.12%)
Oct 31, 2017	41.79	41.79	38.41	39.39	1,649,134	-3.78(-8.75%)
Oct 30, 2017	43.32	43.41	42.82	43.17	659,075	-0.37(-0.85%)
Oct 27, 2017	43.04	43.62	42.84	43.54	228,314	+0.47(+1.09%)
Oct 26, 2017	43.37	43.48	42.85	43.07	125,603	-0.10(-0.23%)
Oct 25, 2017	43.36	43.55	42.99	43.17	267,170	-0.27(-0.61%)
Oct 24, 2017	42.34	43.48	42.14	43.44	368,446	+0.84(+1.97%)
Oct 23, 2017	42.23	42.93	42.00	42.60	323,783	+0.51(+1.22%)
Oct 20, 2017	41.85	42.11	41.65	42.08	206,552	+0.50(+1.19%)
Oct 19, 2017	41.28	41.63	41.03	41.59	389,534	+0.29(+0.71%)
Oct 18, 2017	41.73	41.76	41.23	41.30	198,080	-0.31(-0.74%)
Oct 17, 2017	41.52	41.79	40.76	41.61	161,771	+0.09(+0.21%)
Oct 16, 2017	40.80	41.63	40.74	41.52	230,694	+0.76(+1.87%)
Oct 13, 2017	40.67	41.07	40.47	40.76	98,608	+0.18(+0.44%)
Oct 12, 2017	40.56	40.91	40.45	40.58	141,756	+0.01(+0.02%)
Oct 11, 2017	40.52	40.86	40.31	40.57	178,875	+0.05(+0.13%)
Oct 10, 2017	40.89	41.32	40.30	40.52	189,595	-0.11(-0.26%)
Oct 09, 2017	41.13	41.23	40.50	40.62	158,527	-0.38(-0.93%)
Oct 06, 2017	41.44	41.44	40.94	41.00	159,444	-0.42(-1.03%)
Oct 05, 2017	41.55	41.81	41.38	41.43	177,399	+0.05(+0.13%)
Oct 04, 2017	42.30	42.30	41.37	41.38	194,111	-0.99(-2.34%)
Oct 03, 2017	42.23	42.40	41.82	42.37	217,925	+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.