Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	41.46	43.74	41.41	43.48	63,133,284	+2.61(+6.39%)
Oct 30, 2017	39.97	41.08	39.92	40.87	29,669,372	+0.79(+1.96%)
Oct 27, 2017	39.83	40.17	39.29	40.08	31,688,214	+0.25(+0.62%)
Oct 26, 2017	40.40	40.41	39.55	39.84	27,950,486	-0.45(-1.12%)
Oct 25, 2017	40.54	40.81	39.55	40.29	31,629,848	-0.53(-1.30%)
Oct 24, 2017	40.96	41.22	40.65	40.82	26,768,568	+0.04(+0.10%)
Oct 23, 2017	41.07	41.40	40.62	40.78	27,346,916	+0.06(+0.14%)
Oct 20, 2017	41.21	41.38	40.66	40.72	36,986,480	+0.19(+0.46%)
Oct 19, 2017	40.41	40.72	39.05	40.54	48,554,908	-0.33(-0.82%)
Oct 18, 2017	40.27	41.16	40.05	40.87	44,352,276	+1.24(+3.12%)
Oct 17, 2017	40.37	40.62	39.51	39.63	41,999,072	-1.08(-2.65%)
Oct 16, 2017	40.11	40.79	39.76	40.71	34,330,972	+1.07(+2.70%)
Oct 13, 2017		40.40	39.56	39.64	36,046,308	-0.18(-0.44%)
Oct 12, 2017	40.44	40.97	39.54	39.82	68,048,232	-1.01(-2.48%)
Oct 11, 2017	40.08	41.28	40.04	40.83	54,019,284	-0.36(-0.88%)
Oct 10, 2017	40.67	41.21	39.70	41.19	48,968,768	+1.00(+2.49%)
Oct 09, 2017	38.98	40.22	38.88	40.19	27,788,442	+1.27(+3.25%)
Oct 06, 2017	38.27	38.93	38.08	38.93	25,630,358	+0.29(+0.76%)
Oct 05, 2017	39.05	39.11	38.51	38.63	22,926,294	-0.19(-0.48%)
Oct 04, 2017	39.39	39.67	38.18	38.82	38,618,744	-0.79(-2.01%)
Oct 03, 2017	39.18	39.78	39.10	39.61	27,839,620	+0.35(+0.90%)
Oct 02, 2017		39.61	38.65	39.26	55,261,764	+0.67(+1.73%)
Sep 29, 2017	37.27	38.62	37.10	38.59	49,641,192	+1.34(+3.61%)
Sep 28, 2017	36.45	37.74	36.13	37.25	53,558,192	+0.85(+2.35%)
Sep 27, 2017	35.58	36.45	35.25	36.40	86,191,784	+2.86(+8.51%)
Sep 26, 2017	34.57	34.71	33.45	33.54	56,093,764	-0.68(-1.98%)
Sep 25, 2017		35.47	33.89	34.22	36,278,380	-1.18(-3.33%)
Sep 22, 2017	34.93	35.54	34.93	35.39	21,971,284	+0.16(+0.45%)
Sep 21, 2017	35.26	35.57	34.74	35.24	22,887,172	-0.06(-0.17%)
Sep 20, 2017		35.91	34.68	35.30	43,020,716	+0.02(+0.06%)
Sep 19, 2017		35.42	34.77	35.28	26,872,082	+0.51(+1.47%)
Sep 18, 2017	34.47	35.13	34.36	34.77	42,113,536	+0.77(+2.25%)
Sep 15, 2017	33.99	34.34	33.74	34.00	38,131,452	+0.07(+0.20%)
Sep 14, 2017	33.79	34.20	33.66	33.93	23,408,756	-0.01(-0.03%)
Sep 13, 2017	33.91	34.15	33.38	33.94	42,381,412	+0.29(+0.87%)
Sep 12, 2017	33.06	33.89	32.93	33.65	39,361,572	+0.83(+2.54%)
Sep 11, 2017	32.28	32.81	32.20	32.81	31,596,908	+0.97(+3.05%)
Sep 08, 2017	32.19	32.40	31.70	31.84	20,024,328	-0.33(-1.04%)
Sep 07, 2017		32.28	31.84	32.18	25,827,918	+0.53(+1.67%)
Sep 06, 2017	31.47	32.09	31.47	31.65	29,839,838	+0.18(+0.56%)
Sep 05, 2017	31.84	31.99	31.06	31.47	29,417,570	-0.52(-1.63%)
Sep 01, 2017	31.53	32.26	31.53	31.99	26,530,974	+0.62(+1.97%)
Aug 31, 2017	31.02	31.42	30.89	31.37	26,179,870	+0.35(+1.14%)
Aug 30, 2017	31.06	31.09	30.79	31.02	17,792,490	+0.13(+0.41%)
Aug 29, 2017	30.17	30.94	30.12	30.89	23,577,116	+0.39(+1.29%)
Aug 28, 2017	29.86	30.63	29.85	30.50	22,946,008	+0.78(+2.61%)
Aug 25, 2017	29.73	29.82	29.49	29.72	14,195,675	+0.07(+0.23%)
Aug 24, 2017	29.98	30.06	29.55	29.65	18,401,126	-0.23(-0.76%)
Aug 23, 2017	29.41	30.16	29.31	29.88	21,586,986	+0.00(+0.00%)
Aug 22, 2017	29.29	29.97	29.21	29.88	19,179,260	+0.87(+3.01%)
Aug 21, 2017	29.96	30.03	28.73	29.01	26,744,506	-0.80(-2.70%)
Aug 18, 2017	29.40	30.03	29.20	29.81	31,773,246	+0.75(+2.57%)
Aug 17, 2017	29.75	29.96	29.06	29.07	26,642,182	-1.05(-3.49%)
Aug 16, 2017	29.46	30.28	29.40	30.12	38,594,516	+0.99(+3.40%)
Aug 15, 2017	28.95	29.25	28.59	29.12	24,427,854	+0.43(+1.50%)
Aug 14, 2017	28.28	28.81	28.18	28.69	25,724,090	+1.21(+4.39%)
Aug 11, 2017	26.93	27.51	26.35	27.49	23,822,130	+0.51(+1.89%)
Aug 10, 2017	27.77	27.85	26.92	26.98	26,636,230	-1.07(-3.81%)
Aug 09, 2017	27.98	28.35	27.83	28.04	14,446,686	-0.26(-0.90%)
Aug 08, 2017	28.07	28.79	28.07	28.30	22,291,676	+0.25(+0.87%)
Aug 07, 2017	27.41	28.07	27.29	28.05	16,902,934	+0.66(+2.40%)
Aug 04, 2017	27.34	27.77	26.76	27.40	24,404,644	+0.09(+0.32%)
Aug 03, 2017	27.86	27.87	27.09	27.31	30,859,998	-0.79(-2.79%)
Aug 02, 2017	28.42	28.87	27.69	28.09	27,732,350	+0.28(+1.02%)

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.