Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		43.84	43.84	43.84	0	+0.09(+0.20%)
Dec 28, 2017	44.45	44.48	43.60	43.75	21,745,458	-0.71(-1.60%)
Dec 27, 2017	44.32	44.79	44.26	44.47	7,520,317	+0.21(+0.49%)
Dec 26, 2017	44.18	44.45	44.15	44.25	6,254,004	-0.04(-0.08%)
Dec 22, 2017	44.21	44.37	44.06	44.29	7,831,047	+0.12(+0.28%)
Dec 21, 2017	44.54	44.61	44.08	44.17	6,792,746	-0.41(-0.91%)
Dec 20, 2017	44.94	44.97	43.77	44.57	12,054,795	-0.39(-0.87%)
Dec 19, 2017	44.96	45.26	44.61	44.96	13,929,665	+0.76(+1.72%)
Dec 18, 2017	43.67	44.28	43.65	44.20	12,246,464	+0.60(+1.37%)
Dec 15, 2017	43.84	44.02	43.54	43.61	23,287,810	-0.07(-0.17%)
Dec 14, 2017	43.90	44.21	43.27	43.68	14,909,903	-0.32(-0.73%)
Dec 13, 2017	43.71	44.20	43.66	44.00	9,820,368	+0.37(+0.84%)
Dec 12, 2017	43.64	43.86	43.23	43.64	13,750,284	+0.04(+0.10%)
Dec 11, 2017	43.52	43.61	43.31	43.59	7,231,575	+0.07(+0.15%)
Dec 08, 2017	43.45	43.53	43.22	43.53	8,661,929	+0.02(+0.06%)
Dec 07, 2017	43.47	43.55	43.11	43.50	9,932,683	-0.10(-0.22%)
Dec 06, 2017	43.19	43.67	42.71	43.60	15,956,188	+0.90(+2.11%)
Dec 05, 2017	42.75	42.89	42.43	42.70	13,857,533	+0.06(+0.14%)
Dec 04, 2017	41.77	42.71	41.75	42.64	15,827,609	+0.91(+2.19%)
Dec 01, 2017	41.35	41.77	40.63	41.73	13,229,949	+0.46(+1.11%)
Nov 30, 2017	41.13	41.49	40.87	41.27	16,780,798	+0.28(+0.68%)
Nov 29, 2017	40.30	41.58	40.30	40.99	15,130,682	+0.59(+1.46%)
Nov 28, 2017	39.72	40.46	39.24	40.40	15,919,769	+0.81(+2.04%)
Nov 27, 2017		39.91	39.52	39.59	7,978,453	-0.25(-0.63%)
Nov 24, 2017	39.91	39.91	39.57	39.84	3,411,469	-0.01(-0.02%)
Nov 22, 2017	39.99	40.07	39.82	39.85	8,937,215	-0.10(-0.24%)
Nov 21, 2017	40.07	40.38	39.94	39.94	8,073,752	-0.11(-0.27%)
Nov 20, 2017	40.31	40.61	40.01	40.05	8,379,717	-0.36(-0.89%)
Nov 17, 2017	39.87	40.46	39.72	40.41	11,384,688	+0.33(+0.82%)
Nov 16, 2017	39.82	40.22	39.82	40.08	8,556,476	+0.38(+0.95%)
Nov 15, 2017	39.97	40.15	39.55	39.71	7,515,539	-0.29(-0.72%)
Nov 14, 2017	40.00	40.33	39.76	39.99	13,401,404	-0.07(-0.17%)
Nov 13, 2017	39.58	40.19	39.46	40.06	13,450,461	+0.50(+1.26%)
Nov 10, 2017	39.12	39.71	39.12	39.56	8,214,893	+0.31(+0.79%)
Nov 09, 2017	39.19	39.42	39.01	39.25	6,233,448	-0.05(-0.12%)
Nov 08, 2017	39.09	39.65	39.01	39.30	9,369,163	+0.17(+0.44%)
Nov 07, 2017	38.48	39.16	38.48	39.13	9,873,360	+0.52(+1.36%)
Nov 06, 2017	38.75	38.91	38.49	38.60	10,386,299	-0.28(-0.72%)
Nov 03, 2017	38.96	39.12	38.71	38.88	11,981,924	+0.01(+0.02%)
Nov 02, 2017	39.29	39.40	38.54	38.88	14,246,609	-0.49(-1.24%)
Nov 01, 2017	39.28	39.57	39.15	39.37	9,317,302	+0.29(+0.75%)
Oct 31, 2017	38.93	39.38	38.84	39.07	11,546,152	+0.10(+0.27%)
Oct 30, 2017	39.40	39.43	38.74	38.97	11,245,752	-0.53(-1.34%)
Oct 27, 2017	39.88	40.02	39.40	39.50	10,640,084	-0.53(-1.32%)
Oct 26, 2017	39.15	40.12	38.76	40.03	14,692,617	+1.22(+3.14%)
Oct 25, 2017	39.06	39.21	38.57	38.81	11,689,995	-0.21(-0.53%)
Oct 24, 2017	39.18	39.21	38.68	39.02	12,633,902	-0.23(-0.57%)
Oct 23, 2017	39.54	39.65	39.09	39.24	7,944,341	-0.30(-0.77%)
Oct 20, 2017	39.24	39.63	39.23	39.55	10,568,625	+0.38(+0.98%)
Oct 19, 2017	39.14	39.38	38.87	39.16	9,922,187	-0.27(-0.68%)
Oct 18, 2017	39.43	39.54	39.24	39.43	9,227,727	-0.04(-0.09%)
Oct 17, 2017	39.68	39.79	39.44	39.47	12,339,367	-0.30(-0.76%)
Oct 16, 2017	39.58	39.85	39.51	39.77	7,803,701	+0.19(+0.49%)
Oct 13, 2017	39.90	40.10	39.50	39.58	10,580,894	-0.18(-0.46%)
Oct 12, 2017	39.35	39.85	39.11	39.76	11,333,305	+0.29(+0.74%)
Oct 11, 2017	39.63	39.69	39.29	39.47	9,125,251	-0.09(-0.22%)
Oct 10, 2017	38.99	39.63	38.88	39.55	13,641,957	+0.88(+2.27%)
Oct 09, 2017	38.23	38.98	38.18	38.68	11,957,852	+0.62(+1.63%)
Oct 06, 2017	38.75	38.81	37.92	38.06	15,717,981	-0.77(-1.97%)
Oct 05, 2017	38.77	38.90	38.64	38.82	8,602,807	+0.19(+0.50%)
Oct 04, 2017	38.60	38.80	38.47	38.63	10,936,475	+0.07(+0.19%)
Oct 03, 2017	38.29	38.65	38.29	38.56	10,519,146	+0.29(+0.75%)

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.