Ball Corp (NY: BLL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	49.51	49.78	48.99	49.11	4,113,700	-0.46(-0.93%)
Nov 29, 2018	49.46	49.84	49.33	49.57	3,127,184	-0.02(-0.04%)
Nov 28, 2018	48.83	49.75	48.50	49.59	2,969,363	+0.93(+1.91%)
Nov 27, 2018	48.97	49.06	48.15	48.66	2,794,071	-0.44(-0.90%)
Nov 26, 2018	49.15	49.45	48.58	49.10	3,250,491	+0.23(+0.47%)
Nov 23, 2018	49.06	49.39	48.81	48.87	1,426,600	-0.44(-0.89%)
Nov 21, 2018		49.31	49.31	49.31	0	+0.26(+0.53%)
Nov 20, 2018	48.87	49.74	48.60	49.05	3,679,433	-0.46(-0.93%)
Nov 19, 2018	50.36	50.78	49.48	49.51	3,718,195	-0.99(-1.96%)
Nov 16, 2018	50.13	50.98	49.98	50.50	7,831,700	+0.12(+0.24%)
Nov 15, 2018	48.68	50.44	48.66	50.38	4,713,858	+1.32(+2.69%)
Nov 14, 2018	49.32	49.90	48.86	49.06	2,954,298	-0.04(-0.08%)
Nov 13, 2018	48.37	49.43	48.37	49.10	3,403,248	+0.81(+1.68%)
Nov 12, 2018	48.76	49.19	48.19	48.29	3,121,203	-0.39(-0.80%)
Nov 09, 2018	48.60	49.05	48.31	48.68	4,123,500	-0.04(-0.08%)
Nov 08, 2018	48.78	49.18	48.59	48.72	2,347,016	-0.12(-0.25%)
Nov 07, 2018	48.25	48.85	47.94	48.84	2,675,389	+0.98(+2.05%)
Nov 06, 2018	47.48	47.90	47.26	47.86	2,651,276	+0.45(+0.95%)
Nov 05, 2018	47.39	47.92	47.20	47.41	3,148,689	+0.05(+0.11%)
Nov 02, 2018	47.62	48.47	46.63	47.36	4,513,200	-0.26(-0.55%)
Nov 01, 2018	45.85	48.00	44.50	47.62	6,233,909	+2.82(+6.29%)
Oct 31, 2018	45.30	45.51	44.54	44.80	3,405,523	-0.17(-0.38%)
Oct 30, 2018	43.84	45.06	43.80	44.97	2,875,851	+1.10(+2.51%)
Oct 29, 2018	43.97	44.81	43.34	43.87	3,313,719	+0.48(+1.11%)
Oct 26, 2018	42.97	43.67	42.51	43.39	3,501,900	+0.07(+0.16%)
Oct 25, 2018	43.97	44.09	43.24	43.32	4,563,378	-0.33(-0.76%)
Oct 24, 2018	44.91	45.21	43.63	43.65	3,292,702	-1.46(-3.24%)
Oct 23, 2018	44.63	45.43	44.22	45.11	2,340,080	-0.02(-0.04%)
Oct 22, 2018	46.04	46.15	45.11	45.13	3,078,291	-0.80(-1.74%)
Oct 19, 2018	46.42	46.42	45.62	45.93	3,209,100	-0.27(-0.58%)
Oct 18, 2018	45.69	46.89	45.64	46.20	4,392,733	+0.00(+0.00%)
Oct 17, 2018	46.10	46.43	45.84	46.20	2,938,305	+0.10(+0.22%)
Oct 16, 2018	44.97	46.15	44.85	46.10	2,949,947	+1.50(+3.36%)
Oct 15, 2018	44.07	44.83	43.98	44.60	2,723,347	+0.44(+1.00%)
Oct 12, 2018	43.91	44.40	43.64	44.16	4,066,200	+0.65(+1.49%)
Oct 11, 2018	43.90	44.39	43.43	43.51	5,850,154	-0.35(-0.80%)
Oct 10, 2018	45.63	45.64	43.78	43.86	4,519,494	-1.86(-4.07%)
Oct 09, 2018	46.17	46.24	45.69	45.72	4,262,457	-0.63(-1.36%)
Oct 08, 2018	46.00	46.69	45.87	46.35	3,161,493	+0.42(+0.91%)
Oct 05, 2018	45.75	46.18	45.61	45.93	5,625,100	+0.12(+0.26%)
Oct 04, 2018	45.28	45.82	45.13	45.81	3,745,618	+0.49(+1.08%)
Oct 03, 2018	44.78	45.60	44.75	45.32	4,023,825	+0.87(+1.96%)
Oct 02, 2018	43.89	44.70	43.77	44.45	1,762,171	+0.57(+1.30%)
Oct 01, 2018	44.29	44.29	43.76	43.88	2,284,544	-0.11(-0.25%)
Sep 28, 2018	44.08	44.31	43.84	43.99	2,178,100	-0.15(-0.34%)
Sep 27, 2018	44.25	44.61	44.13	44.14	1,632,753	-0.16(-0.36%)
Sep 26, 2018	44.27	44.66	44.02	44.30	2,163,422	+0.08(+0.18%)
Sep 25, 2018	44.87	44.96	44.14	44.22	3,270,073	-0.64(-1.43%)
Sep 24, 2018	44.60	44.96	44.30	44.86	2,638,433	+0.29(+0.65%)
Sep 21, 2018	44.39	44.76	44.28	44.57	4,016,700	+0.18(+0.41%)
Sep 20, 2018	44.59	44.59	44.28	44.39	3,820,931	+0.16(+0.36%)
Sep 19, 2018	44.84	44.92	44.22	44.23	3,369,892	-0.69(-1.54%)
Sep 18, 2018	44.24	45.21	44.22	44.92	3,766,661	+0.78(+1.77%)
Sep 17, 2018	44.18	44.33	43.93	44.14	2,960,511	+0.00(+0.00%)
Sep 14, 2018	43.88	44.36	43.69	44.14	3,166,800	+0.33(+0.75%)
Sep 13, 2018	43.43	43.96	43.32	43.81	2,423,746	+0.61(+1.41%)
Sep 12, 2018	42.82	43.48	42.72	43.20	2,332,779	+0.41(+0.96%)
Sep 11, 2018	43.00	43.03	42.42	42.79	2,419,854	-0.39(-0.90%)
Sep 10, 2018	42.61	43.26	42.56	43.18	2,176,332	+0.76(+1.79%)
Sep 07, 2018	42.01	42.62	41.99	42.42	2,125,500	+0.28(+0.66%)
Sep 06, 2018	42.12	42.37	41.86	42.14	2,578,711	+0.19(+0.45%)
Sep 05, 2018	41.36	42.04	41.35	41.95	2,320,658	+0.53(+1.28%)
Sep 04, 2018	41.65	41.75	41.34	41.42	2,483,696	-0.46(-1.10%)
Aug 31, 2018		41.88	41.88	41.88	0	+0.04(+0.10%)
Aug 30, 2018	41.69	41.97	41.69	41.84	2,253,068	+0.00(+0.00%)
Aug 29, 2018	41.78	42.09	41.66	41.84	1,763,857	+0.17(+0.41%)
Aug 28, 2018	41.85	42.17	41.60	41.67	1,567,235	-0.18(-0.43%)
Aug 27, 2018	41.20	42.06	41.20	41.85	2,492,639	+0.76(+1.85%)
Aug 24, 2018	40.87	41.20	40.72	41.09	1,417,200	+0.41(+1.01%)
Aug 23, 2018	40.58	40.78	40.39	40.68	1,479,917	+0.02(+0.05%)
Aug 22, 2018	41.14	41.16	40.49	40.66	1,497,680	-0.41(-1.00%)
Aug 21, 2018	40.98	41.30	40.92	41.07	1,966,043	+0.15(+0.37%)
Aug 20, 2018	40.81	41.13	40.64	40.92	3,087,426	+0.26(+0.64%)
Aug 17, 2018	40.23	40.78	39.99	40.66	5,150,700	+0.36(+0.89%)
Aug 16, 2018	40.31	40.55	40.22	40.30	1,970,745	+0.19(+0.47%)
Aug 15, 2018	39.50	40.20	39.41	40.11	2,891,131	+0.41(+1.03%)
Aug 14, 2018	39.76	39.98	39.48	39.70	3,095,063	+0.05(+0.13%)
Aug 13, 2018	40.34	40.55	39.51	39.65	5,330,347	-0.67(-1.66%)
Aug 10, 2018	41.01	41.05	40.28	40.32	2,721,800	-0.93(-2.25%)
Aug 09, 2018	41.40	41.86	41.21	41.25	3,466,589	-0.21(-0.51%)
Aug 08, 2018	41.63	41.67	41.42	41.46	1,468,941	-0.28(-0.67%)
Aug 07, 2018	41.42	41.93	41.42	41.74	2,537,822	+0.29(+0.70%)
Aug 06, 2018	41.22	41.89	41.20	41.45	3,129,408	+0.03(+0.07%)
Aug 03, 2018	40.41	41.58	40.41	41.42	3,648,500	+0.89(+2.20%)
Aug 02, 2018	38.70	40.82	38.00	40.53	4,016,627	+1.20(+3.05%)
Aug 01, 2018	38.93	39.60	38.82	39.33	5,214,533	+0.36(+0.92%)
Jul 31, 2018	38.70	38.99	38.50	38.97	2,826,475	+0.39(+1.01%)
Jul 30, 2018	38.81	38.96	38.44	38.58	2,361,130	-0.19(-0.49%)
Jul 27, 2018	38.73	39.02	38.58	38.77	1,374,500	+0.22(+0.57%)
Jul 26, 2018		38.65	38.05	38.55	2,086,827	+0.43(+1.13%)
Jul 25, 2018	37.97	38.24	37.77	38.12	1,950,894	-0.01(-0.03%)
Jul 24, 2018	37.99	38.53	37.98	38.13	1,716,858	+0.25(+0.66%)
Jul 23, 2018	37.59	38.01	37.42	37.88	1,524,971	+0.29(+0.77%)
Jul 20, 2018	38.24	38.24	37.57	37.59	2,365,689	-0.68(-1.78%)
Jul 19, 2018	37.99	38.55	37.61	38.27	2,605,620	+0.19(+0.50%)
Jul 18, 2018	38.23	38.35	37.77	38.08	1,855,436	-0.17(-0.44%)
Jul 17, 2018	37.31	38.38	37.31	38.25	1,953,190	+0.84(+2.25%)
Jul 16, 2018	37.68	37.72	37.24	37.41	2,686,971	-0.21(-0.56%)
Jul 13, 2018	37.69	37.77	37.49	37.62	2,380,161	-0.25(-0.66%)
Jul 12, 2018	37.95	38.17	37.85	37.87	2,601,499	+0.11(+0.29%)
Jul 11, 2018	37.30	37.82	37.30	37.76	2,713,906	+0.11(+0.29%)
Jul 10, 2018	37.28	37.84	37.10	37.65	3,398,057	+0.59(+1.59%)
Jul 09, 2018	37.03	37.45	36.93	37.06	2,886,119	+0.19(+0.52%)
Jul 06, 2018	36.41	36.97	36.30	36.87	2,126,772	+0.42(+1.15%)
Jul 05, 2018	36.20	36.47	35.81	36.45	2,721,829	+0.34(+0.94%)
Jul 03, 2018		36.11	36.11	36.11	0	+0.35(+0.98%)
Jul 02, 2018	35.08	35.76	35.08	35.76	1,702,161	+0.21(+0.59%)
Jun 29, 2018	35.35	35.85	35.28	35.55	2,372,627	+0.30(+0.85%)
Jun 28, 2018	35.19	35.30	34.71	35.25	2,002,016	-0.01(-0.03%)
Jun 27, 2018	35.71	36.00	35.24	35.26	2,523,900	-0.48(-1.34%)
Jun 26, 2018	35.97	35.97	35.63	35.74	3,216,383	-0.18(-0.50%)
Jun 25, 2018	35.75	36.00	35.47	35.92	3,506,800	+0.01(+0.03%)
Jun 22, 2018	36.16	36.32	35.47	35.91	8,247,122	+0.63(+1.79%)
Jun 21, 2018	35.75	35.76	35.13	35.28	3,802,746	-0.44(-1.23%)
Jun 20, 2018	36.12	36.19	35.68	35.72	4,777,498	-0.25(-0.70%)
Jun 19, 2018	36.44	36.66	35.78	35.97	4,030,691	-0.77(-2.10%)
Jun 18, 2018	36.52	36.91	36.26	36.74	3,897,130	+0.09(+0.25%)
Jun 15, 2018		36.88	36.33	36.65	5,194,338	-0.23(-0.62%)
Jun 14, 2018	37.21	37.32	36.79	36.88	3,113,236	-0.23(-0.62%)
Jun 13, 2018	37.95	37.98	37.09	37.11	2,031,747	-0.71(-1.88%)
Jun 12, 2018	37.81	37.98	37.69	37.82	1,999,756	+0.01(+0.03%)
Jun 11, 2018	37.58	37.96	37.57	37.81	2,341,318	+0.21(+0.56%)
Jun 08, 2018	37.23	37.77	37.11	37.60	2,917,058	+0.27(+0.72%)
Jun 07, 2018	36.81	37.37	36.72	37.33	2,653,631	+0.60(+1.63%)
Jun 06, 2018				36.73	2,865,310	+0.08(+0.22%)
Jun 05, 2018	36.84	37.11	36.59	36.65	2,599,810	-0.16(-0.43%)
Jun 04, 2018	36.81	36.96	36.67	36.81	2,399,144	+0.05(+0.14%)
Jun 01, 2018	37.16	37.20	36.70	36.76	2,459,345	-0.19(-0.51%)
May 31, 2018	37.68	37.69	36.85	36.95	4,324,147	-0.72(-1.91%)
May 30, 2018	37.69	37.96	37.56	37.67	2,088,264	+0.08(+0.21%)
May 29, 2018	37.73	38.23	36.93	37.59	2,290,066	-0.78(-2.03%)
May 25, 2018		38.37	38.37	38.37	0	+0.02(+0.05%)
May 24, 2018	38.37	38.47	38.14	38.35	1,355,619	+0.00(+0.00%)
May 23, 2018	38.09	38.37	38.00	38.35	1,418,824	-0.01(-0.03%)
May 22, 2018	38.13	38.64	37.90	38.36	2,115,386	+0.34(+0.89%)
May 21, 2018	38.10	38.11	37.95	38.02	1,760,051	+0.06(+0.16%)
May 18, 2018	37.51	38.13	37.36	37.96	2,290,622	-0.03(-0.08%)
May 17, 2018	38.04	38.20	37.85	37.99	1,684,846	-0.16(-0.42%)
May 16, 2018	37.81	38.17	37.70	38.15	2,220,013	+0.41(+1.09%)
May 15, 2018	37.91	38.20	37.62	37.74	1,929,553	-0.62(-1.62%)
May 14, 2018	38.67	38.78	38.27	38.36	2,046,774	-0.19(-0.49%)
May 11, 2018	38.82	38.92	38.30	38.55	2,420,432	-0.26(-0.67%)
May 10, 2018	38.68	38.93	38.57	38.81	1,775,723	+0.22(+0.57%)
May 09, 2018	38.20	38.77	38.09	38.59	2,920,705	+0.52(+1.37%)
May 08, 2018	38.21	38.54	37.92	38.07	4,202,890	-0.15(-0.39%)
May 07, 2018	38.49	38.73	38.12	38.22	2,931,677	-0.32(-0.83%)
May 04, 2018	37.61	38.75	37.60	38.54	3,630,801	+0.62(+1.64%)
May 03, 2018	38.69	39.08	36.74	37.92	9,105,737	-0.58(-1.51%)
May 02, 2018	39.33	39.58	38.17	38.50	5,649,125	-0.76(-1.94%)
May 01, 2018	39.98	40.22	38.91	39.26	2,645,334	-0.83(-2.07%)
Apr 30, 2018	40.66	40.86	39.99	40.09	2,839,974	-0.46(-1.13%)
Apr 27, 2018	40.39	40.61	40.03	40.55	2,554,112	+0.12(+0.30%)
Apr 26, 2018	40.43	40.69	40.21	40.43	2,263,184	+0.21(+0.52%)
Apr 25, 2018	40.02	40.50	39.76	40.22	2,120,647	+0.06(+0.15%)
Apr 24, 2018	40.73	40.75	39.67	40.16	2,635,165	-0.33(-0.82%)
Apr 23, 2018	40.62	40.94	40.29	40.49	1,676,869	-0.18(-0.44%)
Apr 20, 2018	41.04	41.24	40.53	40.67	2,012,720	-0.25(-0.61%)
Apr 19, 2018	41.27	41.44	40.72	40.92	1,676,794	-0.33(-0.80%)
Apr 18, 2018	41.38	41.61	40.97	41.25	1,612,261	-0.16(-0.39%)
Apr 17, 2018	40.94	41.51	40.87	41.41	2,401,455	+0.65(+1.59%)
Apr 16, 2018	40.75	40.90	40.48	40.76	1,582,166	+0.12(+0.30%)
Apr 13, 2018	40.66	40.83	40.49	40.64	2,127,947	+0.13(+0.32%)
Apr 12, 2018	40.38	40.67	40.12	40.51	2,267,190	+0.26(+0.65%)
Apr 11, 2018	39.83	40.53	39.83	40.25	1,526,296	+0.11(+0.27%)
Apr 10, 2018	39.69	40.29	39.62	40.14	1,728,880	+0.84(+2.14%)
Apr 09, 2018	39.44	39.66	39.11	39.30	2,195,376	+0.04(+0.10%)
Apr 06, 2018	39.97	40.10	38.98	39.26	2,359,126	-1.02(-2.53%)
Apr 05, 2018	40.25	40.41	40.05	40.28	3,166,959	+0.19(+0.47%)
Apr 04, 2018	39.21	40.22	39.18	40.09	3,187,906	+0.43(+1.08%)
Apr 03, 2018	38.91	39.72	38.67	39.66	2,320,407	+0.77(+1.98%)
Apr 02, 2018	39.56	39.78	38.54	38.89	2,001,213	-0.82(-2.06%)
Mar 29, 2018		39.71	39.71	39.71	0	+0.52(+1.33%)
Mar 28, 2018	39.19	39.51	38.83	39.19	2,373,456	+0.00(+0.00%)
Mar 27, 2018	39.30	39.87	39.00	39.19	2,345,089	-0.12(-0.31%)
Mar 26, 2018	39.11	39.33	38.81	39.31	2,566,951	+0.54(+1.39%)
Mar 23, 2018	39.09	39.53	38.69	38.77	2,847,728	-0.37(-0.95%)
Mar 22, 2018	39.56	39.95	39.13	39.14	2,406,451	-0.68(-1.71%)
Mar 21, 2018	39.93	40.13	39.65	39.82	1,585,086	-0.07(-0.18%)
Mar 20, 2018	40.28	40.37	39.60	39.89	2,198,255	-0.34(-0.85%)
Mar 19, 2018	40.55	40.55	40.00	40.23	3,125,467	-0.37(-0.91%)
Mar 16, 2018	41.00	41.17	40.44	40.60	4,326,980	-0.37(-0.90%)
Mar 15, 2018	41.08	41.30	40.84	40.97	2,097,412	+0.03(+0.07%)
Mar 14, 2018	41.61	41.80	40.85	40.94	2,173,048	-0.68(-1.63%)
Mar 13, 2018	41.84	41.99	41.54	41.62	2,003,543	-0.03(-0.07%)
Mar 12, 2018	41.93	41.94	41.48	41.65	2,512,110	-0.16(-0.38%)
Mar 09, 2018	41.17	41.87	40.91	41.81	3,535,955	+0.79(+1.93%)
Mar 08, 2018	40.71	41.16	40.55	41.02	2,482,298	+0.28(+0.69%)
Mar 07, 2018		41.08		40.74	2,529,022	+0.18(+0.44%)
Mar 06, 2018	40.00	40.71	39.76	40.56	2,572,605	+0.63(+1.58%)
Mar 05, 2018	39.18	39.94	38.81	39.93	3,595,922	+0.53(+1.35%)
Mar 02, 2018	39.29	39.72	38.57	39.40	2,715,528	-0.10(-0.25%)
Mar 01, 2018	40.05	40.28	39.08	39.50	3,963,282	-0.45(-1.13%)
Feb 28, 2018	39.97	40.49	39.87	39.95	3,596,503	-0.06(-0.15%)
Feb 27, 2018	40.10	40.24	39.96	40.01	2,342,255	-0.07(-0.17%)
Feb 26, 2018	39.83	40.09	39.51	40.08	1,342,012	+0.35(+0.88%)
Feb 23, 2018	39.56	39.76	39.40	39.73	1,660,459	+0.18(+0.46%)
Feb 22, 2018				39.55	2,968,819	+0.41(+1.05%)
Feb 21, 2018	39.16	39.63	39.13	39.14	3,466,159	-0.07(-0.18%)
Feb 20, 2018	39.33	39.45	39.07	39.21	3,836,061	-0.41(-1.03%)
Feb 16, 2018		39.62	39.62	39.62	0	+0.50(+1.28%)
Feb 15, 2018	38.48	39.21	38.30	39.12	3,011,124	+1.00(+2.62%)
Feb 14, 2018	37.50	38.21	37.35	38.12	5,204,048	+0.36(+0.95%)
Feb 13, 2018	37.38	37.80	37.33	37.76	3,654,019	+0.23(+0.61%)
Feb 12, 2018	38.37	38.54	37.40	37.53	5,383,314	-0.34(-0.90%)
Feb 09, 2018	38.68	38.73	36.75	37.87	6,432,799	-0.57(-1.48%)
Feb 08, 2018	39.09	39.15	38.10	38.44	7,398,548	-0.89(-2.26%)
Feb 07, 2018	40.09	40.47	39.31	39.33	7,549,054	+2.40(+6.50%)
Feb 06, 2018	35.71	37.01	35.60	36.93	6,239,584	+0.03(+0.08%)
Feb 05, 2018	37.32	37.60	36.63	36.90	3,261,857	-0.56(-1.49%)
Feb 02, 2018	38.10	38.19	37.45	37.46	1,848,653	-0.89(-2.32%)
Feb 01, 2018	38.12	38.70	37.97	38.35	2,899,683	+0.07(+0.18%)
Jan 31, 2018	37.67	38.31	37.57	38.28	4,819,344	+0.71(+1.89%)
Jan 30, 2018	37.53	37.59	37.40	37.57	3,557,273	-0.06(-0.16%)
Jan 29, 2018	38.17	38.35	37.51	37.63	4,874,407	-0.49(-1.29%)
Jan 26, 2018	39.26	39.28	38.10	38.12	3,225,430	-1.09(-2.78%)
Jan 25, 2018	39.10	39.30	38.80	39.21	2,485,469	+0.37(+0.95%)
Jan 24, 2018	38.56	38.97	38.55	38.84	3,007,554	+0.44(+1.15%)
Jan 23, 2018	37.70	38.41	37.56	38.40	3,122,338	+0.64(+1.69%)
Jan 22, 2018	38.62	38.62	37.57	37.76	3,915,491	-0.96(-2.48%)
Jan 19, 2018	38.79	38.94	38.49	38.72	3,922,993	-0.07(-0.18%)
Jan 18, 2018	38.93	39.27	38.72	38.79	3,354,495	-0.25(-0.64%)
Jan 17, 2018	39.30	39.94	38.92	39.04	4,190,877	+0.65(+1.69%)
Jan 16, 2018	38.00	38.54	37.90	38.39	4,309,217	+0.49(+1.29%)
Jan 12, 2018		37.90	37.90	37.90	0	-0.48(-1.25%)
Jan 11, 2018	37.84	38.45	37.69	38.38	3,639,927	+0.53(+1.40%)
Jan 10, 2018	38.40	38.46	37.78	37.85	2,584,622	-0.65(-1.69%)
Jan 09, 2018	38.72	38.80	38.48	38.50	2,447,631	-0.12(-0.31%)
Jan 08, 2018	38.57	38.83	38.47	38.62	2,605,582	+0.03(+0.08%)
Jan 05, 2018	38.46	38.68	38.25	38.59	2,379,910	+0.24(+0.63%)
Jan 04, 2018	38.63	38.84	38.30	38.35	2,166,866	-0.18(-0.47%)
Jan 03, 2018	38.68	38.68	38.35	38.53	2,587,846	-0.10(-0.26%)
Jan 02, 2018	38.12	38.65	38.12	38.63	2,852,080	+0.78(+2.06%)
Dec 29, 2017		37.85	37.85	37.85	0	-0.07(-0.18%)
Dec 28, 2017	37.67	37.94	37.45	37.92	1,699,716	+0.36(+0.96%)
Dec 27, 2017	37.68	37.83	37.42	37.56	1,941,015	-0.04(-0.11%)
Dec 26, 2017	37.99	38.00	37.43	37.60	2,962,662	-0.37(-0.97%)
Dec 22, 2017	37.57	37.97	37.36	37.97	2,678,001	+0.34(+0.90%)
Dec 21, 2017	38.20	38.25	37.58	37.63	2,394,076	-0.36(-0.95%)
Dec 20, 2017	38.28	38.41	37.74	37.99	5,611,874	-0.27(-0.71%)
Dec 19, 2017	38.63	39.20	38.27	38.26	4,274,573	-0.27(-0.70%)
Dec 18, 2017	39.64	39.82	38.49	38.53	4,229,730	-0.87(-2.21%)
Dec 15, 2017	38.81	39.55	38.39	39.40	7,210,065	+1.11(+2.90%)
Dec 14, 2017	38.71	38.80	38.26	38.29	2,391,897	-0.35(-0.91%)
Dec 13, 2017	38.90	39.09	38.56	38.64	3,039,809	-0.25(-0.64%)
Dec 12, 2017	38.89	39.69	38.82	38.89	4,210,412	-0.71(-1.79%)
Dec 11, 2017	39.61	39.95	39.32	39.60	3,140,144	+0.00(+0.00%)
Dec 08, 2017	40.26	40.30	38.61	39.60	6,541,723	-1.21(-2.96%)
Dec 07, 2017	40.67	40.92	40.64	40.81	1,678,348	+0.01(+0.02%)
Dec 06, 2017	40.88	41.07	40.71	40.80	2,202,081	+0.01(+0.02%)
Dec 05, 2017	40.66	40.94	40.42	40.79	2,198,800	+0.14(+0.34%)
Dec 04, 2017	40.54	41.17	40.35	40.65	3,346,182	+0.91(+2.29%)

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.