Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	54.15	54.67	53.86	54.06	318,065	-0.06(-0.11%)
Oct 30, 2017	54.69	55.13	53.87	54.12	420,867	-0.87(-1.58%)
Oct 27, 2017	55.03	55.60	54.68	54.99	740,290	-0.28(-0.51%)
Oct 26, 2017	54.37	55.44	54.08	55.27	658,307	+0.72(+1.33%)
Oct 25, 2017	53.39	54.82	52.99	54.55	636,911	+1.25(+2.34%)
Oct 24, 2017	53.36	53.63	52.76	53.30	515,399	+0.42(+0.79%)
Oct 23, 2017	54.11	54.11	52.73	52.88	318,669	-1.13(-2.08%)
Oct 20, 2017	53.82	54.37	53.44	54.00	760,242	+0.88(+1.66%)
Oct 19, 2017	51.86	53.31	51.86	53.12	307,362	+0.56(+1.06%)
Oct 18, 2017	52.37	52.89	52.37	52.57	423,733	+0.50(+0.96%)
Oct 17, 2017	52.94	53.01	52.00	52.06	655,493	-0.78(-1.48%)
Oct 16, 2017	52.56	53.40	52.43	52.85	327,794	+0.48(+0.91%)
Oct 13, 2017	52.29	52.95	51.70	52.37	422,422	+0.01(+0.02%)
Oct 12, 2017	52.83	53.04	52.26	52.36	368,388	-0.44(-0.83%)
Oct 11, 2017	53.06	53.31	52.60	52.80	326,431	-0.55(-1.03%)
Oct 10, 2017	53.45	53.53	53.10	53.35	412,395	+0.30(+0.57%)
Oct 09, 2017	53.27	53.59	52.88	53.04	233,558	-0.11(-0.20%)
Oct 06, 2017	53.48	53.63	52.90	53.15	232,749	-0.06(-0.11%)
Oct 05, 2017	52.66	53.51	52.54	53.21	180,586	+0.62(+1.17%)
Oct 04, 2017	53.17	53.32	52.52	52.59	271,008	-0.94(-1.75%)
Oct 03, 2017	54.24	54.37	53.07	53.53	499,150	-0.59(-1.09%)
Oct 02, 2017	53.71	54.28	53.23	54.12	1,000,108	+0.10(+0.18%)
Sep 29, 2017	53.11	54.39	53.11	54.02	800,285	+0.92(+1.73%)
Sep 28, 2017	53.24	53.24	52.34	53.10	677,100	+0.29(+0.54%)
Sep 27, 2017	52.26	52.85	51.54	52.81	749,398	+1.57(+3.06%)
Sep 26, 2017	50.80	51.37	50.76	51.24	492,345	+0.54(+1.07%)
Sep 25, 2017	50.37	51.05	50.26	50.70	312,398	+0.12(+0.24%)
Sep 22, 2017	50.42	50.82	50.30	50.58	243,800	-0.12(-0.23%)
Sep 21, 2017	50.49	51.00	50.29	50.69	464,252	+0.15(+0.29%)
Sep 20, 2017	49.73	50.69	49.06	50.54	609,916	+0.85(+1.70%)
Sep 19, 2017	49.47	50.08	49.39	49.70	679,845	+0.26(+0.53%)
Sep 18, 2017	49.55	49.79	49.30	49.43	825,876	+0.12(+0.25%)
Sep 15, 2017	48.96	49.53	48.79	49.31	1,634,169	+0.00(+0.00%)
Sep 14, 2017	50.63	50.86	49.26	49.31	874,980	-1.13(-2.23%)
Sep 13, 2017	50.20	50.83	49.95	50.44	827,111	-0.15(-0.29%)
Sep 12, 2017	48.85	50.97	48.75	50.58	1,422,344	+1.93(+3.96%)
Sep 11, 2017	47.76	48.92	47.76	48.66	790,667	+1.74(+3.71%)
Sep 08, 2017	46.10	47.18	45.88	46.91	864,784	+0.77(+1.66%)
Sep 07, 2017	47.21	47.45	45.64	46.15	1,132,962	-1.14(-2.42%)
Sep 06, 2017	47.72	47.90	46.99	47.29	809,634	+0.00(+0.00%)
Sep 05, 2017	48.83	48.83	47.20	47.29	839,310	-1.95(-3.95%)
Sep 01, 2017	48.95	49.64	48.95	49.24	327,452	+0.40(+0.82%)
Aug 31, 2017	49.52	49.52	48.79	48.84	393,449	-0.47(-0.96%)
Aug 30, 2017	49.28	49.64	48.93	49.31	753,455	+0.16(+0.32%)
Aug 29, 2017	48.95	49.46	48.70	49.15	765,235	-0.73(-1.46%)
Aug 28, 2017	50.70	50.70	49.69	49.88	697,256	-0.73(-1.44%)
Aug 25, 2017	50.45	50.90	50.22	50.61	404,789	+0.25(+0.50%)
Aug 24, 2017	50.29	50.55	49.85	50.36	268,573	+0.34(+0.67%)
Aug 23, 2017	49.28	50.37	49.26	50.02	299,619	+0.02(+0.03%)
Aug 22, 2017	49.90	50.31	49.75	50.00	358,647	+0.39(+0.79%)
Aug 21, 2017	49.27	49.73	48.84	49.61	586,450	+0.27(+0.55%)
Aug 18, 2017	49.12	49.78	48.83	49.34	486,007	-0.03(-0.07%)
Aug 17, 2017	50.79	51.12	49.22	49.37	593,373	-1.72(-3.37%)
Aug 16, 2017	51.57	51.71	50.88	51.10	261,756	-0.30(-0.59%)
Aug 15, 2017	52.33	52.33	51.39	51.40	327,405	-0.40(-0.77%)
Aug 14, 2017	51.30	52.03	51.08	51.80	355,213	+1.07(+2.11%)
Aug 11, 2017	50.51	51.24	50.25	50.73	573,794	+0.04(+0.08%)
Aug 10, 2017	51.97	52.29	50.57	50.69	888,518	-2.17(-4.11%)
Aug 09, 2017	53.05	53.38	52.64	52.86	542,410	-0.75(-1.40%)
Aug 08, 2017	53.14	54.56	53.00	53.62	569,017	+0.19(+0.35%)
Aug 07, 2017	53.71	53.83	53.18	53.43	389,161	-0.21(-0.40%)
Aug 04, 2017	53.87	54.26	53.40	53.64	446,035	+0.42(+0.78%)
Aug 03, 2017	53.47	53.84	52.98	53.22	529,279	-0.34(-0.63%)
Aug 02, 2017	52.69	53.58	52.33	53.56	599,227	+0.76(+1.44%)

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.