Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	35.79	35.91	35.25	35.80	23,609	+0.00(+0.00%)
Oct 30, 2017	36.40	36.80	35.57	35.80	25,815	+0.43(+1.22%)
Oct 27, 2017	34.59	36.14	34.40	35.37	94,296	+1.25(+3.65%)
Oct 26, 2017	33.73	36.50	32.50	34.12	76,502	+1.11(+3.37%)
Oct 25, 2017	34.96	36.99	32.50	33.01	147,465	-1.74(-5.02%)
Oct 24, 2017	35.59	35.74	34.32	34.76	66,601	-0.43(-1.23%)
Oct 23, 2017	36.70	36.70	35.16	35.19	61,983	-1.23(-3.39%)
Oct 20, 2017	37.31	37.31	36.40	36.42	31,108	-0.65(-1.74%)
Oct 19, 2017	36.85	37.07	36.33	37.07	10,488	+0.38(+1.04%)
Oct 18, 2017	38.39	38.39	36.30	36.69	57,950	-1.22(-3.22%)
Oct 17, 2017	38.36	38.49	37.61	37.91	23,411	-0.54(-1.40%)
Oct 16, 2017	39.37	39.37	38.45	38.45	28,770	-0.63(-1.61%)
Oct 13, 2017	40.24	40.24	39.00	39.08	35,707	-1.51(-3.72%)
Oct 12, 2017	41.50	41.52	40.01	40.59	27,057	-1.64(-3.88%)
Oct 11, 2017	41.80	42.38	41.80	42.23	30,555	+0.44(+1.05%)
Oct 10, 2017	42.18	42.41	41.60	41.79	27,454	+0.03(+0.07%)
Oct 09, 2017	42.88	42.88	41.65	41.76	74,746	-0.46(-1.09%)
Oct 06, 2017	42.24	42.24	41.42	42.22	46,511	-0.05(-0.12%)
Oct 05, 2017	41.86	42.33	41.40	42.27	32,644	+0.84(+2.02%)
Oct 04, 2017	42.12	43.69	41.10	41.43	187,271	-0.09(-0.20%)
Oct 03, 2017	41.50	41.80	41.29	41.52	59,483	+0.27(+0.65%)
Oct 02, 2017	41.10	41.25	40.87	41.25	9,901	-0.18(-0.43%)
Sep 29, 2017	41.48	41.85	41.43	41.43	911	+1.09(+2.70%)
Sep 28, 2017	41.15	41.15	40.28	40.34	2,583	-0.69(-1.68%)
Sep 27, 2017	41.07	41.07	40.77	41.03	9,308	-0.65(-1.56%)
Sep 26, 2017	41.54	41.71	41.02	41.68	10,161	-0.22(-0.53%)
Sep 25, 2017	40.38	42.03	40.38	41.90	6,914	+1.85(+4.62%)
Sep 22, 2017	40.20	40.22	39.82	40.05	9,677	+0.18(+0.44%)
Sep 21, 2017	40.17	40.31	39.81	39.88	6,259	-0.85(-2.10%)
Sep 20, 2017	41.05	41.11	40.73	40.73	6,424	-0.18(-0.44%)
Sep 19, 2017	41.47	41.47	40.90	40.91	6,799	-0.51(-1.23%)
Sep 18, 2017	41.71	41.71	41.09	41.42	3,012	+0.21(+0.51%)
Sep 15, 2017	41.45	41.55	41.12	41.21	4,172	-0.64(-1.53%)
Sep 14, 2017	41.80	41.96	41.65	41.85	3,867	+0.52(+1.26%)
Sep 13, 2017	41.19	41.34	41.03	41.33	5,454	+0.57(+1.40%)
Sep 12, 2017	40.69	40.84	40.69	40.76	1,997	+0.13(+0.32%)
Sep 11, 2017	40.47	40.78	40.45	40.63	1,943	+0.65(+1.63%)
Sep 08, 2017	40.80	40.80	39.80	39.98	10,601	-0.82(-2.01%)
Sep 07, 2017	40.50	40.80	40.40	40.80	6,579	+0.09(+0.22%)
Sep 06, 2017	40.78	40.95	40.64	40.71	13,858	+0.18(+0.44%)
Sep 05, 2017	41.62	41.62	40.43	40.53	12,487	-0.59(-1.43%)
Sep 01, 2017	40.80	41.43	40.55	41.12	8,873	+0.25(+0.61%)
Aug 31, 2017	39.33	40.87	39.33	40.87	8,619	+1.98(+5.09%)
Aug 30, 2017	38.20	38.93	38.08	38.89	2,006	+0.54(+1.42%)
Aug 29, 2017	37.90	38.46	37.58	38.35	21,430	+0.35(+0.91%)
Aug 28, 2017	39.25	39.26	37.91	38.00	14,155	-0.97(-2.49%)
Aug 25, 2017	38.43	39.26	38.43	38.97	11,925	+0.56(+1.45%)
Aug 24, 2017	38.55	38.55	38.41	38.41	921	+0.11(+0.29%)
Aug 23, 2017	37.60	38.55	37.60	38.30	15,280	+1.12(+3.01%)
Aug 22, 2017	36.24	37.22	36.24	37.18	4,610	+1.16(+3.22%)
Aug 21, 2017	37.25	37.25	35.73	36.02	14,530	-1.09(-2.94%)
Aug 18, 2017	36.75	37.34	36.58	37.11	13,584	-0.08(-0.22%)
Aug 17, 2017	37.82	37.82	37.11	37.19	3,868	-0.38(-1.01%)
Aug 16, 2017	38.50	38.54	37.16	37.57	13,062	-0.68(-1.78%)
Aug 15, 2017	39.60	39.60	37.72	38.25	14,736	-1.55(-3.89%)
Aug 14, 2017	40.29	40.80	39.77	39.80	18,798	-0.03(-0.08%)
Aug 11, 2017	40.30	40.60	39.83	39.83	23,062	-0.47(-1.17%)
Aug 10, 2017	41.64	42.14	40.30	40.30	16,591	-1.11(-2.69%)
Aug 09, 2017	40.62	41.98	40.62	41.41	3,513	+0.74(+1.83%)
Aug 08, 2017	43.07	43.07	40.40	40.67	22,869	-3.09(-7.06%)
Aug 07, 2017	44.27	44.40	43.75	43.76	3,583	-0.32(-0.73%)
Aug 04, 2017	45.06	45.06	44.08	44.08	2,335	-0.73(-1.63%)
Aug 03, 2017	46.03	46.03	44.81	44.81	3,178	-1.33(-2.88%)
Aug 02, 2017	45.92	46.14	45.92	46.14	536	+0.16(+0.35%)

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.