Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		37.57	37.57	37.57	0	-0.61(-1.61%)
Dec 28, 2017	37.74	38.22	37.67	38.18	3,016,272	+0.46(+1.23%)
Dec 27, 2017	37.49	37.78	37.29	37.72	1,800,018	+0.33(+0.89%)
Dec 26, 2017	37.44	37.69	37.26	37.39	2,277,597	-0.11(-0.29%)
Dec 22, 2017	37.68	37.92	37.35	37.50	2,751,399	-0.27(-0.71%)
Dec 21, 2017	38.22	38.34	37.60	37.77	3,830,577	-0.28(-0.74%)
Dec 20, 2017	38.12	38.35	38.03	38.05	2,891,586	-0.06(-0.15%)
Dec 19, 2017	38.41	38.52	38.11	38.11	2,850,837	-0.20(-0.52%)
Dec 18, 2017	38.24	38.53	38.02	38.31	4,191,921	+0.23(+0.61%)
Dec 15, 2017	38.29	38.40	37.93	38.07	7,841,586	-0.03(-0.08%)
Dec 14, 2017	38.48	38.69	37.95	38.10	5,846,160	-0.36(-0.94%)
Dec 13, 2017	38.68	38.85	38.44	38.47	4,249,458	-0.06(-0.15%)
Dec 12, 2017	38.52	39.37	38.39	38.52	6,193,341	-0.87(-2.21%)
Dec 11, 2017	39.43	39.66	39.24	39.39	3,940,269	+0.05(+0.13%)
Dec 08, 2017	39.17	39.43	38.98	39.34	4,216,731	+0.19(+0.49%)
Dec 07, 2017	38.33	39.52	38.33	39.15	6,776,076	+1.36(+3.61%)
Dec 06, 2017	37.67	37.93	37.43	37.79	4,589,871	+0.10(+0.27%)
Dec 05, 2017	37.68	38.16	37.47	37.68	5,322,507	-0.25(-0.66%)
Dec 04, 2017	39.02	39.33	37.93	37.93	7,277,520	-0.87(-2.24%)
Dec 01, 2017	39.08	39.40	38.09	38.80	5,980,257	-0.26(-0.67%)
Nov 30, 2017	38.84	39.68	38.80	39.07	6,552,414	+0.28(+0.71%)
Nov 29, 2017	37.95	39.28	37.95	38.79	9,427,647	+1.05(+2.79%)
Nov 28, 2017	36.69	37.77	36.47	37.74	7,861,350	+1.12(+3.05%)
Nov 27, 2017	36.45	36.70	36.30	36.62	3,302,784	+0.17(+0.48%)
Nov 24, 2017	36.29	36.45	36.04	36.45	1,168,710	+0.18(+0.49%)
Nov 22, 2017	36.42	36.54	36.09	36.27	2,507,931	-0.24(-0.65%)
Nov 21, 2017	35.95	36.60	35.83	36.51	5,244,171	+0.79(+2.20%)
Nov 20, 2017	35.77	35.84	35.51	35.72	3,408,009	+0.02(+0.07%)
Nov 17, 2017	35.53	35.92	35.36	35.70	3,216,729	-0.00(-0.01%)
Nov 16, 2017	35.24	35.95	35.07	35.70	2,801,322	+0.71(+2.02%)
Nov 15, 2017	34.80	35.15	34.72	34.99	2,750,907	-0.06(-0.16%)
Nov 14, 2017	35.05	35.12	34.71	35.05	2,984,805	-0.03(-0.09%)
Nov 13, 2017	34.58	35.24	34.40	35.08	3,314,331	+0.46(+1.34%)
Nov 10, 2017	34.77	34.77	34.45	34.62	5,184,768	-0.31(-0.89%)
Nov 09, 2017	35.11	35.14	34.60	34.93	3,528,939	-0.15(-0.44%)
Nov 08, 2017	34.83	35.14	34.64	35.08	6,512,823	+0.28(+0.80%)
Nov 07, 2017	34.53	34.82	34.34	34.80	2,979,090	+0.42(+1.21%)
Nov 06, 2017	34.13	34.49	34.00	34.39	2,646,867	+0.15(+0.43%)
Nov 03, 2017	33.80	34.37	33.62	34.24	3,267,423	+0.45(+1.32%)
Nov 02, 2017	34.04	34.10	33.71	33.79	2,804,226	-0.15(-0.43%)
Nov 01, 2017	34.12	34.51	33.90	33.94	5,391,888	-0.14(-0.40%)
Oct 31, 2017	33.93	34.52	33.89	34.08	4,576,668	+0.20(+0.59%)
Oct 30, 2017	33.93	34.10	33.40	33.88	5,835,255	-0.10(-0.28%)
Oct 27, 2017	34.59	34.73	33.78	33.97	5,854,704	-0.48(-1.40%)
Oct 26, 2017	34.50	35.10	34.12	34.46	9,916,014	+0.01(+0.04%)
Oct 25, 2017	34.97	35.43	33.70	34.44	27,815,220	-3.64(-9.56%)
Oct 24, 2017	38.04	38.20	37.86	38.08	7,185,981	+0.05(+0.12%)
Oct 23, 2017	37.85	38.31	37.67	38.04	6,013,701	+0.34(+0.91%)
Oct 20, 2017	37.47	37.82	37.36	37.69	3,383,262	+0.35(+0.94%)
Oct 19, 2017	37.15	37.40	36.95	37.34	5,139,885	+0.28(+0.75%)
Oct 18, 2017	36.77	37.14	36.69	37.07	2,597,025	+0.38(+1.05%)
Oct 17, 2017	36.14	36.77	36.08	36.68	2,854,230	+0.51(+1.41%)
Oct 16, 2017	36.19	36.39	36.04	36.17	2,370,486	+0.09(+0.25%)
Oct 13, 2017	36.58	36.65	36.04	36.08	4,338,900	-0.65(-1.77%)
Oct 12, 2017	36.69	36.87	36.62	36.73	2,199,402	-0.09(-0.24%)
Oct 11, 2017	36.58	36.88	36.58	36.82	2,949,909	+0.17(+0.47%)
Oct 10, 2017	36.74	36.94	36.60	36.65	3,952,980	-0.09(-0.24%)
Oct 09, 2017	37.00	37.07	36.68	36.74	2,563,242	-0.41(-1.11%)
Oct 06, 2017	37.24	37.44	36.96	37.15	4,269,927	-0.06(-0.15%)
Oct 05, 2017	36.75	37.39	36.75	37.21	4,096,818	+0.47(+1.28%)
Oct 04, 2017	36.27	36.87	36.19	36.74	3,373,068	+0.66(+1.84%)
Oct 03, 2017	36.72	36.73	36.04	36.08	3,554,925	-0.59(-1.60%)

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.