Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.97	39.97	39.97	0	-0.28(-0.71%)
Dec 28, 2017	40.19	40.26	40.09	40.25	187,809	+0.07(+0.17%)
Dec 27, 2017	40.36	40.36	40.14	40.18	20,365	-0.17(-0.42%)
Dec 26, 2017	40.13	40.41	40.13	40.35	50,253	+0.23(+0.57%)
Dec 22, 2017	40.17	40.17	40.06	40.13	55,071	-0.05(-0.12%)
Dec 21, 2017	40.22	40.27	40.07	40.17	62,359	+0.09(+0.23%)
Dec 20, 2017	40.16	40.22	39.98	40.08	77,795	+0.09(+0.21%)
Dec 19, 2017	40.21	40.21	39.98	40.00	32,118	-0.08(-0.19%)
Dec 18, 2017	39.68	40.14	39.68	40.07	58,021	+0.64(+1.63%)
Dec 15, 2017	39.28	39.57	39.28	39.43	87,675	+0.33(+0.85%)
Dec 14, 2017	39.46	39.53	39.03	39.10	52,250	-0.29(-0.74%)
Dec 13, 2017	39.33	39.54	39.33	39.39	67,546	+0.10(+0.26%)
Dec 12, 2017	39.52	39.58	39.29	39.29	209,643	-0.19(-0.48%)
Dec 11, 2017	39.58	39.58	39.40	39.48	19,797	-0.06(-0.14%)
Dec 08, 2017	39.35	39.59	39.27	39.53	104,391	+0.30(+0.77%)
Dec 07, 2017	39.00	39.31	39.00	39.23	126,994	+0.27(+0.68%)
Dec 06, 2017	39.24	39.33	38.97	38.97	70,086	-0.28(-0.72%)
Dec 05, 2017	39.53	39.53	39.18	39.25	86,474	-0.38(-0.96%)
Dec 04, 2017	39.45	39.95	39.45	39.63	415,479	+0.54(+1.38%)
Dec 01, 2017	39.17	39.22	38.64	39.09	436,390	-0.02(-0.05%)
Nov 30, 2017	39.12	39.40	39.00	39.11	88,608	+0.06(+0.15%)
Nov 29, 2017	38.57	39.10	38.57	39.05	79,823	+0.52(+1.35%)
Nov 28, 2017	37.96	38.53	37.95	38.53	31,299	+0.71(+1.88%)
Nov 27, 2017	37.88	38.01	37.76	37.82	26,426	-0.03(-0.08%)
Nov 24, 2017	37.93	37.93	37.84	37.85	7,075	+0.05(+0.13%)
Nov 22, 2017	37.78	37.86	37.76	37.80	58,375	+0.07(+0.18%)
Nov 21, 2017	37.71	37.75	37.55	37.74	75,341	+0.14(+0.38%)
Nov 20, 2017	37.48	37.62	37.40	37.59	44,520	+0.19(+0.51%)
Nov 17, 2017	37.20	37.42	37.19	37.41	34,392	+0.46(+1.26%)
Nov 16, 2017	36.73	37.02	36.70	36.94	46,917	+0.35(+0.96%)
Nov 15, 2017	36.53	36.72	36.28	36.59	46,992	-0.14(-0.39%)
Nov 14, 2017	36.47	36.73	36.47	36.73	49,164	+0.17(+0.47%)
Nov 13, 2017	36.50	36.66	36.46	36.56	33,762	+0.00(+0.00%)
Nov 10, 2017	36.31	36.63	36.31	36.56	29,585	+0.19(+0.52%)
Nov 09, 2017	35.99	36.44	35.99	36.37	72,340	+0.17(+0.47%)
Nov 08, 2017	35.99	36.27	35.97	36.20	36,464	+0.09(+0.24%)
Nov 07, 2017	36.48	36.51	36.03	36.12	22,740	-0.31(-0.86%)
Nov 06, 2017	36.31	36.47	36.31	36.43	47,594	+0.17(+0.47%)
Nov 03, 2017	36.33	36.38	36.26	36.26	46,536	-0.08(-0.21%)
Nov 02, 2017	36.54	36.55	36.19	36.34	248,391	-0.35(-0.95%)
Nov 01, 2017	36.75	36.89	36.61	36.69	107,626	+0.14(+0.39%)
Oct 31, 2017	36.48	36.57	36.48	36.54	67,904	+0.08(+0.21%)
Oct 30, 2017	36.62	36.67	36.42	36.47	50,205	-0.17(-0.47%)
Oct 27, 2017	36.66	36.66	36.41	36.64	61,783	-0.25(-0.67%)
Oct 26, 2017	36.71	36.96	36.63	36.88	49,975	+0.25(+0.67%)
Oct 25, 2017	36.76	36.76	36.42	36.64	35,492	-0.21(-0.57%)
Oct 24, 2017	36.74	36.90	36.73	36.85	74,219	+0.19(+0.52%)
Oct 23, 2017	36.86	36.89	36.65	36.66	35,922	-0.16(-0.44%)
Oct 20, 2017	36.59	36.85	36.59	36.82	29,028	+0.47(+1.30%)
Oct 19, 2017	36.17	36.36	36.05	36.35	55,726	+0.04(+0.10%)
Oct 18, 2017	36.24	36.38	36.24	36.31	102,212	+0.10(+0.29%)
Oct 17, 2017	36.23	36.26	36.14	36.20	22,892	+0.01(+0.03%)
Oct 16, 2017	36.22	36.25	36.07	36.19	153,929	+0.03(+0.08%)
Oct 13, 2017	36.03	36.29	36.03	36.17	132,564	+0.10(+0.29%)
Oct 12, 2017	36.20	36.32	35.99	36.06	100,373	-0.30(-0.83%)
Oct 11, 2017	36.50	36.50	36.28	36.36	173,587	-0.13(-0.36%)
Oct 10, 2017	36.55	36.67	36.44	36.50	91,264	+0.03(+0.08%)
Oct 09, 2017	36.70	36.79	36.42	36.47	197,141	-0.20(-0.54%)
Oct 06, 2017	36.65	36.74	36.61	36.67	76,502	-0.09(-0.23%)
Oct 05, 2017	36.72	36.82	36.71	36.75	94,553	+0.05(+0.13%)
Oct 04, 2017	36.62	36.76	36.57	36.70	308,218	+0.09(+0.23%)
Oct 03, 2017	36.53	36.64	36.43	36.62	498,935	+0.13(+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.