Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		43.04	43.04	43.04	0	-0.20(-0.46%)
Dec 28, 2017	43.39	43.39	43.16	43.24	7,600	+0.03(+0.07%)
Dec 27, 2017	43.41	43.51	43.13	43.21	9,351	-0.07(-0.16%)
Dec 26, 2017	43.41	43.41	43.24	43.28	14,783	-0.06(-0.14%)
Dec 22, 2017	43.62	43.62	43.31	43.34	7,662	-0.25(-0.56%)
Dec 21, 2017	43.65	43.72	43.52	43.59	7,724	+0.17(+0.38%)
Dec 20, 2017	43.72	43.72	43.39	43.42	14,868	+0.08(+0.19%)
Dec 19, 2017	43.73	43.73	43.27	43.34	17,111	-0.14(-0.33%)
Dec 18, 2017	43.73	43.77	43.46	43.49	12,665	+0.30(+0.69%)
Dec 15, 2017	42.46	43.42	42.46	43.19	8,943	+0.82(+1.93%)
Dec 14, 2017	43.08	43.08	42.32	42.37	16,871	-0.44(-1.02%)
Dec 13, 2017	42.62	43.17	42.62	42.81	13,550	+0.10(+0.23%)
Dec 12, 2017	43.00	43.00	42.71	42.71	13,903	+0.17(+0.39%)
Dec 11, 2017	42.76	42.79	42.55	42.55	18,873	-0.21(-0.49%)
Dec 08, 2017	43.03	43.03	42.76	42.76	9,975	-0.27(-0.62%)
Dec 07, 2017	43.04	43.31	42.74	43.02	10,140	-0.01(-0.03%)
Dec 06, 2017	43.26	43.26	43.04	43.04	9,159	-0.18(-0.42%)
Dec 05, 2017	43.70	43.70	43.22	43.22	6,425	-0.42(-0.95%)
Dec 04, 2017	44.11	44.11	43.63	43.63	5,414	+0.22(+0.50%)
Dec 01, 2017	43.58	43.63	42.93	43.42	15,470	-0.38(-0.87%)
Nov 30, 2017	44.43	44.43	43.66	43.79	14,517	-0.14(-0.31%)
Nov 29, 2017	43.79	44.10	43.77	43.93	14,654	+0.47(+1.08%)
Nov 28, 2017	43.02	43.46	43.00	43.46	2,695	+0.64(+1.50%)
Nov 27, 2017	42.83	43.02	42.82	42.82	7,683	-0.02(-0.04%)
Nov 24, 2017	42.95	42.95	42.84	42.84	1,070	-0.14(-0.31%)
Nov 22, 2017	43.27	43.27	42.97	42.97	6,007	-0.10(-0.23%)
Nov 21, 2017	42.96	43.08	42.88	43.07	6,656	+0.54(+1.27%)
Nov 20, 2017	42.31	42.53	42.15	42.53	6,627	+0.37(+0.88%)
Nov 17, 2017	41.84	42.19	41.84	42.16	8,042	+0.18(+0.42%)
Nov 16, 2017	41.68	42.19	41.68	41.98	7,099	+0.64(+1.54%)
Nov 15, 2017	41.33	41.53	41.25	41.34	21,088	-0.09(-0.22%)
Nov 14, 2017	41.17	41.43	41.17	41.43	1,233	+0.06(+0.14%)
Nov 13, 2017	41.09	41.38	41.00	41.38	3,864	-0.09(-0.21%)
Nov 10, 2017	41.58	41.64	41.46	41.46	14,620	+0.10(+0.24%)
Nov 09, 2017	41.38	41.66	41.11	41.36	9,365	-0.27(-0.65%)
Nov 08, 2017	41.46	41.63	41.31	41.63	5,560	+0.10(+0.25%)
Nov 07, 2017	42.36	42.36	41.44	41.53	10,599	-0.71(-1.68%)
Nov 06, 2017	42.37	42.42	42.18	42.24	16,402	-0.08(-0.19%)
Nov 03, 2017	42.41	42.48	42.30	42.32	3,599	-0.21(-0.49%)
Nov 02, 2017	42.10	42.53	42.07	42.53	5,458	+0.29(+0.69%)
Nov 01, 2017	42.40	42.40	42.01	42.24	5,352	-0.23(-0.55%)
Oct 31, 2017	42.17	42.64	42.17	42.48	4,293	+0.32(+0.75%)
Oct 30, 2017	42.48	42.97	42.09	42.16	9,276	-0.87(-2.03%)
Oct 27, 2017	42.62	43.06	42.62	43.03	5,125	+0.26(+0.60%)
Oct 26, 2017	42.81	42.94	42.74	42.77	3,340	+0.09(+0.22%)
Oct 25, 2017	42.72	42.72	42.33	42.68	6,093	-0.11(-0.25%)
Oct 24, 2017	42.78	42.88	42.78	42.78	5,435	+0.19(+0.45%)
Oct 23, 2017	42.89	42.89	42.59	42.59	21,911	-0.28(-0.66%)
Oct 20, 2017	43.05	43.05	42.85	42.87	11,037	+0.15(+0.36%)
Oct 19, 2017	42.54	42.72	42.44	42.72	5,928	-0.05(-0.11%)
Oct 18, 2017	42.57	42.88	42.57	42.76	10,887	+0.29(+0.68%)
Oct 17, 2017	42.76	42.84	42.45	42.48	8,685	-0.25(-0.59%)
Oct 16, 2017	42.77	42.77	42.60	42.73	6,074	+0.05(+0.11%)
Oct 13, 2017	42.66	42.77	42.53	42.68	4,890	+0.04(+0.08%)
Oct 12, 2017	42.69	42.71	42.46	42.65	6,070	-0.03(-0.06%)
Oct 11, 2017	42.59	42.73	42.57	42.67	9,196	+0.07(+0.17%)
Oct 10, 2017	42.38	42.60	42.38	42.60	5,363	+0.28(+0.66%)
Oct 09, 2017	42.44	42.48	42.22	42.32	5,034	-0.14(-0.32%)
Oct 06, 2017	42.48	42.51	42.31	42.46	6,472	-0.05(-0.13%)
Oct 05, 2017	42.32	42.59	42.32	42.51	6,226	+0.22(+0.51%)
Oct 04, 2017	42.51	42.51	42.24	42.29	6,457	-0.15(-0.36%)
Oct 03, 2017	42.52	42.52	42.28	42.45	14,374	+0.13(+0.30%)

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.