Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		40.67	40.67	40.67	0	+0.55(+1.37%)
Dec 28, 2017	40.02	40.17	39.94	40.12	45,876	+0.42(+1.06%)
Dec 27, 2017	39.51	39.80	39.51	39.70	29,753	+0.25(+0.63%)
Dec 26, 2017	39.27	39.52	39.27	39.45	29,367	+0.52(+1.34%)
Dec 22, 2017	38.73	39.02	38.73	38.93	18,223	+0.33(+0.87%)
Dec 21, 2017	38.37	38.60	38.37	38.60	7,098	+0.19(+0.50%)
Dec 20, 2017	38.25	38.50	38.23	38.40	28,873	+0.21(+0.55%)
Dec 19, 2017	38.18	38.27	38.02	38.19	29,437	-0.01(-0.03%)
Dec 18, 2017	38.08	38.37	38.08	38.20	14,185	+0.38(+0.99%)
Dec 15, 2017	38.00	38.05	37.70	37.82	21,050	+0.16(+0.44%)
Dec 14, 2017	37.78	37.87	37.50	37.66	18,416	-0.13(-0.33%)
Dec 13, 2017	37.15	37.86	37.05	37.79	171,775	+0.69(+1.85%)
Dec 12, 2017	36.89	37.12	36.69	37.10	21,193	+0.10(+0.27%)
Dec 11, 2017	37.25	37.42	36.93	37.00	29,378	-0.37(-0.99%)
Dec 08, 2017	37.40	37.60	37.31	37.37	18,500	+0.00(+0.00%)
Dec 07, 2017	37.72	37.78	37.10	37.37	45,619	-0.99(-2.58%)
Dec 06, 2017	38.29	38.41	38.29	38.36	23,450	-0.18(-0.47%)
Dec 05, 2017	38.61	38.62	38.18	38.54	33,718	-0.55(-1.41%)
Dec 04, 2017	39.11	39.11	39.08	39.09	21,500	-0.28(-0.71%)
Dec 01, 2017	39.04	39.71	38.85	39.37	167,560	+0.31(+0.79%)
Nov 30, 2017	39.32	39.40	38.84	39.06	33,012	-0.52(-1.31%)
Nov 29, 2017	39.71	39.87	39.47	39.58	16,237	-0.61(-1.52%)
Nov 28, 2017	40.37	40.39	40.04	40.19	26,777	-0.03(-0.07%)
Nov 27, 2017	40.38	40.53	40.17	40.22	26,752	+0.36(+0.90%)
Nov 24, 2017	40.00	40.00	39.83	39.86	11,621	-0.23(-0.57%)
Nov 22, 2017	39.83	40.21	39.79	40.09	60,396	+0.71(+1.80%)
Nov 21, 2017	39.43	39.62	39.36	39.38	7,054	+0.16(+0.41%)
Nov 20, 2017	39.77	39.91	39.07	39.22	186,249	-1.01(-2.51%)
Nov 17, 2017	39.71	40.52	39.63	40.23	58,784	+0.93(+2.37%)
Nov 16, 2017	39.26	39.43	39.19	39.30	3,940	+0.02(+0.05%)
Nov 15, 2017	39.73	39.80	39.18	39.28	14,364	-0.13(-0.33%)
Nov 14, 2017	38.87	39.61	38.84	39.41	69,839	+0.17(+0.43%)
Nov 13, 2017	39.34	39.37	39.18	39.24	28,996	+0.06(+0.15%)
Nov 10, 2017	39.70	39.74	39.02	39.18	23,382	-0.63(-1.58%)
Nov 09, 2017	39.61	39.91	39.58	39.81	10,674	+0.30(+0.76%)
Nov 08, 2017	39.67	39.86	39.48	39.51	52,128	+0.29(+0.74%)
Nov 07, 2017	39.44	39.44	39.02	39.22	11,531	-0.29(-0.73%)
Nov 06, 2017	38.77	39.64	38.77	39.51	28,379	+0.65(+1.67%)
Nov 03, 2017	39.39	39.39	38.50	38.86	23,295	-0.40(-1.02%)
Nov 02, 2017	39.33	39.61	39.00	39.26	17,581	+0.09(+0.24%)
Nov 01, 2017	39.16	39.42	39.01	39.17	16,452	+0.31(+0.79%)
Oct 31, 2017	39.01	39.01	38.72	38.86	22,072	-0.37(-0.94%)
Oct 30, 2017	39.08	39.39	38.97	39.23	25,171	+0.21(+0.54%)
Oct 27, 2017	38.63	39.05	38.60	39.02	33,996	+0.35(+0.91%)
Oct 26, 2017	39.26	39.26	38.56	38.67	29,645	-0.68(-1.73%)
Oct 25, 2017	39.29	39.41	39.02	39.35	16,333	+0.06(+0.15%)
Oct 24, 2017	39.35	39.54	39.10	39.29	19,709	-0.36(-0.91%)
Oct 23, 2017	39.12	39.68	39.01	39.65	44,268	+0.11(+0.28%)
Oct 20, 2017	39.47	39.72	39.29	39.54	45,204	-0.48(-1.20%)
Oct 19, 2017	39.94	40.10	39.83	40.02	23,223	+0.43(+1.09%)
Oct 18, 2017	39.62	39.66	39.35	39.59	43,893	-0.30(-0.75%)
Oct 17, 2017	39.87	39.96	39.60	39.89	52,864	-0.55(-1.36%)
Oct 16, 2017	40.86	41.14	40.17	40.44	51,090	-0.61(-1.49%)
Oct 13, 2017	40.88	41.10	40.70	41.05	44,334	+0.64(+1.58%)
Oct 12, 2017	40.40	40.49	40.23	40.41	39,822	+0.05(+0.12%)
Oct 11, 2017	40.21	40.43	39.85	40.36	15,568	+0.26(+0.65%)
Oct 10, 2017	40.34	40.54	40.10	40.10	45,540	+0.21(+0.53%)
Oct 09, 2017	39.65	39.97	39.57	39.89	138,625	+0.63(+1.61%)
Oct 06, 2017	38.68	39.29	38.40	39.26	47,606	+0.37(+0.95%)
Oct 05, 2017	39.21	39.22	38.80	38.89	23,690	-0.44(-1.12%)
Oct 04, 2017	39.38	39.38	39.10	39.33	9,727	+0.22(+0.57%)
Oct 03, 2017	38.93	39.30	38.93	39.11	46,227	+0.03(+0.07%)

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.

bottom clear

About Us