Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		40.49	40.49	40.49	0	-0.07(-0.17%)
Dec 28, 2017	40.66	40.68	40.50	40.56	20,266	+0.18(+0.44%)
Dec 27, 2017	40.43	40.47	39.91	40.38	17,030	-0.03(-0.06%)
Dec 26, 2017	40.29	40.52	40.19	40.40	33,915	+0.10(+0.24%)
Dec 22, 2017	40.31	40.38	39.98	40.31	38,504	+0.21(+0.52%)
Dec 21, 2017	40.20	40.34	40.10	40.10	20,984	+0.04(+0.11%)
Dec 20, 2017	40.10	40.17	39.93	40.05	57,237	-0.03(-0.09%)
Dec 19, 2017	40.50	40.50	40.09	40.09	19,178	-0.06(-0.14%)
Dec 18, 2017	40.71	40.71	40.01	40.15	171,623	+0.21(+0.52%)
Dec 15, 2017	40.03	40.16	39.90	39.94	55,178	+0.24(+0.61%)
Dec 14, 2017	39.79	39.84	39.64	39.69	48,229	-0.06(-0.15%)
Dec 13, 2017	39.50	39.82	39.36	39.75	53,220	+0.55(+1.41%)
Dec 12, 2017	39.15	39.27	39.12	39.20	57,362	+0.19(+0.49%)
Dec 11, 2017	38.94	39.14	38.90	39.01	26,024	+0.49(+1.26%)
Dec 08, 2017	38.59	38.65	38.44	38.52	31,865	+0.46(+1.21%)
Dec 07, 2017	38.07	38.20	38.04	38.06	47,816	+0.09(+0.24%)
Dec 06, 2017	38.11	38.14	37.95	37.97	111,300	-0.18(-0.46%)
Dec 05, 2017	38.24	38.37	38.15	38.15	56,638	+0.08(+0.20%)
Dec 04, 2017	38.25	38.49	38.06	38.07	70,610	-0.47(-1.22%)
Dec 01, 2017	38.18	38.57	38.18	38.54	85,238	+0.44(+1.16%)
Nov 30, 2017	38.20	38.43	38.10	38.10	26,433	-0.03(-0.09%)
Nov 29, 2017	38.27	38.28	38.13	38.13	42,356	-0.39(-1.02%)
Nov 28, 2017	38.59	38.63	38.39	38.52	49,468	+0.08(+0.20%)
Nov 27, 2017	38.51	38.63	38.43	38.45	82,687	+0.26(+0.68%)
Nov 24, 2017	38.23	38.50	38.08	38.19	32,400	+0.15(+0.40%)
Nov 22, 2017	37.85	38.04	37.74	38.04	54,462	+0.38(+1.00%)
Nov 21, 2017	37.84	38.08	37.66	37.66	74,197	-0.16(-0.42%)
Nov 20, 2017	37.79	37.86	37.67	37.82	92,195	+0.24(+0.63%)
Nov 17, 2017	37.56	37.59	37.45	37.58	40,911	-0.08(-0.23%)
Nov 16, 2017	37.74	38.16	37.67	37.67	127,651	+0.13(+0.33%)
Nov 15, 2017	37.69	37.69	37.54	37.54	25,934	-0.06(-0.16%)
Nov 14, 2017	37.62	37.62	37.43	37.60	58,408	-0.03(-0.09%)
Nov 13, 2017	37.44	37.65	37.42	37.64	72,586	-0.05(-0.14%)
Nov 10, 2017	37.78	37.86	37.59	37.69	243,226	-0.18(-0.48%)
Nov 09, 2017	38.00	38.06	37.66	37.87	288,232	-0.41(-1.07%)
Nov 08, 2017	38.15	38.37	37.99	38.28	56,650	+0.21(+0.55%)
Nov 07, 2017	38.09	38.23	37.89	38.07	18,530	-0.18(-0.46%)
Nov 06, 2017	38.00	38.25	37.98	38.25	68,506	+0.15(+0.40%)
Nov 03, 2017	38.17	38.20	38.03	38.10	41,467	-0.21(-0.55%)
Nov 02, 2017	38.21	38.30	38.11	38.30	21,194	+0.42(+1.10%)
Nov 01, 2017	38.04	38.14	37.89	37.89	43,756	-0.25(-0.66%)
Oct 31, 2017	38.19	38.21	38.11	38.14	49,872	-0.18(-0.48%)
Oct 30, 2017	38.28	38.55	38.24	38.32	21,932	+0.10(+0.26%)
Oct 27, 2017	37.93	38.25	37.87	38.22	67,010	+0.32(+0.84%)
Oct 26, 2017	38.00	38.00	37.82	37.90	17,493	-0.21(-0.55%)
Oct 25, 2017	38.32	38.32	38.01	38.11	75,642	-0.34(-0.89%)
Oct 24, 2017	38.59	38.59	38.40	38.46	39,041	-0.33(-0.86%)
Oct 23, 2017	38.77	38.90	38.71	38.79	17,197	+0.07(+0.17%)
Oct 20, 2017	38.93	38.93	38.72	38.72	35,433	-0.24(-0.62%)
Oct 19, 2017	39.11	39.11	38.68	38.97	45,517	-0.92(-2.31%)
Oct 18, 2017	39.78	39.89	39.69	39.89	10,844	+0.03(+0.08%)
Oct 17, 2017	39.79	39.90	39.70	39.85	16,568	-0.01(-0.02%)
Oct 16, 2017	39.92	39.94	39.85	39.86	10,008	-0.04(-0.11%)
Oct 13, 2017	39.77	39.96	39.64	39.90	36,929	+0.42(+1.06%)
Oct 12, 2017	39.28	39.48	39.21	39.48	6,963	+0.34(+0.88%)
Oct 11, 2017	39.17	39.23	39.12	39.14	8,872	+0.04(+0.11%)
Oct 10, 2017	39.04	39.13	38.94	39.10	27,166	+0.32(+0.82%)
Oct 09, 2017	38.94	39.14	38.74	38.78	10,471	+0.03(+0.09%)
Oct 06, 2017	38.77	38.85	38.66	38.75	27,775	-0.30(-0.77%)
Oct 05, 2017	39.11	39.13	38.98	39.05	24,395	-0.08(-0.19%)
Oct 04, 2017	39.11	39.22	39.08	39.13	11,792	+0.01(+0.02%)
Oct 03, 2017	39.05	39.17	38.96	39.12	58,781	-0.14(-0.36%)

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.