Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	48.05	48.39	47.46	47.85	474,400	-0.05(-0.10%)
Oct 30, 2017	47.36	48.44	47.11	47.90	530,410	+0.59(+1.25%)
Oct 27, 2017	47.95	48.44	46.52	47.31	410,954	-0.64(-1.33%)
Oct 26, 2017	48.14	48.44	47.80	47.95	466,471	+0.05(+0.10%)
Oct 25, 2017	48.54	49.23	47.70	47.90	390,585	-0.69(-1.42%)
Oct 24, 2017	48.00	48.81	48.00	48.59	283,287	+0.59(+1.23%)
Oct 23, 2017	47.70	48.05	47.36	48.00	205,458	+0.44(+0.93%)
Oct 20, 2017	47.80	47.80	47.36	47.56	313,205	+0.15(+0.31%)
Oct 19, 2017	47.16	47.46	46.43	47.41	263,436	+0.20(+0.42%)
Oct 18, 2017	47.31	47.51	46.97	47.21	246,391	+0.00(+0.00%)
Oct 17, 2017	46.92	47.31	46.57	47.21	164,878	+0.10(+0.21%)
Oct 16, 2017	47.56	47.70	47.06	47.11	303,258	-0.20(-0.42%)
Oct 13, 2017	47.70	47.85	47.16	47.31	355,245	-0.10(-0.21%)
Oct 12, 2017	47.21	47.60	47.14	47.41	218,444	+0.25(+0.52%)
Oct 11, 2017	46.52	47.26	46.52	47.16	227,809	+0.69(+1.48%)
Oct 10, 2017	46.47	46.67	45.93	46.47	164,110	+0.34(+0.75%)
Oct 09, 2017	46.72	47.11	46.03	46.13	241,709	-0.59(-1.26%)
Oct 06, 2017	45.98	46.87	45.98	46.72	209,208	+0.49(+1.06%)
Oct 05, 2017	45.54	46.43	45.54	46.23	271,190	+0.93(+2.06%)
Oct 04, 2017	45.20	45.44	44.61	45.30	255,345	+0.25(+0.55%)
Oct 03, 2017	44.71	45.10	44.26	45.05	590,196	+1.03(+2.34%)
Oct 02, 2017	43.87	44.12	43.38	44.02	210,314	+0.39(+0.90%)
Sep 29, 2017	43.04	44.12	42.86	43.63	481,399	+0.84(+1.95%)
Sep 28, 2017	41.86	42.79	41.81	42.79	263,662	+0.93(+2.23%)
Sep 27, 2017	41.37	42.15	41.02	41.86	275,393	+0.69(+1.67%)
Sep 26, 2017	40.58	41.56	40.53	41.17	244,809	+0.79(+1.95%)
Sep 25, 2017	39.60	40.43	39.60	40.38	236,799	+0.64(+1.61%)
Sep 22, 2017	39.55	40.19	39.55	39.74	220,235	+0.29(+0.75%)
Sep 21, 2017	39.35	39.65	39.06	39.45	186,265	+0.15(+0.38%)
Sep 20, 2017	40.24	40.33	39.20	39.30	271,429	-0.98(-2.44%)
Sep 19, 2017	40.38	40.63	40.14	40.28	249,448	+0.10(+0.24%)
Sep 18, 2017	39.89	40.28	39.65	40.19	171,511	+0.39(+0.99%)
Sep 15, 2017	40.14	40.14	39.30	39.79	320,212	-0.29(-0.74%)
Sep 14, 2017	39.50	40.14	39.15	40.09	237,873	+0.59(+1.49%)
Sep 13, 2017	39.84	40.04	39.11	39.50	210,827	-0.44(-1.11%)
Sep 12, 2017	39.40	40.01	39.01	39.94	259,042	+0.54(+1.37%)
Sep 11, 2017	39.30	39.60	38.71	39.40	224,666	+0.74(+1.91%)
Sep 08, 2017	38.37	39.11	38.27	38.66	159,984	+0.29(+0.77%)
Sep 07, 2017	38.96	39.01	38.12	38.37	236,951	-0.59(-1.51%)
Sep 06, 2017	39.60	39.60	38.71	38.96	194,579	-0.54(-1.37%)
Sep 05, 2017	40.19	40.24	38.91	39.50	273,212	-0.69(-1.71%)
Sep 01, 2017	40.09	40.43	39.94	40.19	246,083	+0.20(+0.49%)
Aug 31, 2017	39.45	40.14	39.30	39.99	289,209	+0.69(+1.75%)
Aug 30, 2017	38.96	39.45	38.81	39.30	240,935	+0.44(+1.14%)
Aug 29, 2017	39.65	39.79	38.66	38.86	720,746	-1.08(-2.71%)
Aug 28, 2017	41.12	41.12	39.40	39.94	387,952	-1.08(-2.63%)
Aug 25, 2017	40.92	41.27	40.38	41.02	205,576	+0.64(+1.58%)
Aug 24, 2017	40.53	40.78	40.14	40.38	254,200	+0.00(+0.00%)
Aug 23, 2017	41.07	41.27	40.38	40.38	247,822	-0.93(-2.26%)
Aug 22, 2017	41.56	41.66	40.92	41.32	324,859	-0.25(-0.59%)
Aug 21, 2017	41.27	41.76	41.12	41.56	230,945	+0.20(+0.48%)
Aug 18, 2017	41.41	42.15	41.27	41.37	322,940	-0.44(-1.06%)
Aug 17, 2017	42.69	42.74	41.71	41.81	286,767	-0.98(-2.30%)
Aug 16, 2017	42.50	42.89	42.20	42.79	145,052	+0.34(+0.81%)
Aug 15, 2017	42.40	42.50	41.95	42.45	91,699	+0.05(+0.12%)
Aug 14, 2017	42.15	42.59	41.81	42.40	208,470	+0.54(+1.29%)
Aug 11, 2017	41.12	42.25	40.88	41.86	232,707	+0.15(+0.35%)
Aug 10, 2017	42.40	42.64	41.71	41.71	254,019	-1.03(-2.41%)
Aug 09, 2017	42.94	43.33	42.64	42.74	317,410	-0.59(-1.36%)
Aug 08, 2017	43.08	43.63	42.74	43.33	293,498	+0.20(+0.46%)
Aug 07, 2017	43.08	43.18	42.64	43.13	121,000	+0.05(+0.11%)
Aug 04, 2017	42.74	43.67	42.69	43.08	187,950	+0.34(+0.80%)
Aug 03, 2017	43.13	43.53	42.50	42.74	255,333	-0.49(-1.14%)
Aug 02, 2017	42.99	43.63	42.45	43.23	340,665	+0.44(+1.03%)

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.