Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	53.55	54.00	53.48	53.66	131,620	+0.33(+0.61%)
Oct 30, 2017	54.32	54.32	53.25	53.33	134,508	-1.00(-1.84%)
Oct 27, 2017	53.91	54.39	52.76	54.33	120,122	+0.42(+0.78%)
Oct 26, 2017	52.01	54.11	52.01	53.91	173,884	-0.55(-1.01%)
Oct 25, 2017	54.51	55.72	54.03	54.46	68,533	-0.04(-0.07%)
Oct 24, 2017	54.30	54.92	54.30	54.50	168,415	+0.21(+0.40%)
Oct 23, 2017	54.64	55.10	54.18	54.28	165,407	-0.36(-0.67%)
Oct 20, 2017	54.76	55.56	54.18	54.65	135,732	+0.35(+0.65%)
Oct 19, 2017	54.41	54.56	53.90	54.29	207,211	-0.21(-0.38%)
Oct 18, 2017	54.25	54.96	53.86	54.50	110,945	+0.46(+0.85%)
Oct 17, 2017	54.49	54.87	53.61	54.04	100,105	-0.44(-0.81%)
Oct 16, 2017	55.01	56.02	53.85	54.48	119,037	-0.48(-0.87%)
Oct 13, 2017	55.78	55.78	54.84	54.96	204,962	-0.54(-0.98%)
Oct 12, 2017	55.05	55.59	54.65	55.50	122,761	+0.54(+0.99%)
Oct 11, 2017	54.75	55.47	54.67	54.96	121,125	+0.19(+0.34%)
Oct 10, 2017	54.77	54.81	54.41	54.77	67,694	+0.19(+0.34%)
Oct 09, 2017	55.00	55.00	54.16	54.58	111,001	-0.25(-0.46%)
Oct 06, 2017	54.23	54.88	53.87	54.83	145,318	+0.79(+1.47%)
Oct 05, 2017	54.19	54.22	53.70	54.04	73,805	-0.18(-0.33%)
Oct 04, 2017	54.85	54.85	54.06	54.22	280,860	-0.60(-1.09%)
Oct 03, 2017	54.61	54.82	53.20	54.81	194,153	+0.34(+0.62%)
Oct 02, 2017	53.66	54.58	53.11	54.48	160,729	+1.02(+1.90%)
Sep 29, 2017	53.07	53.88	51.20	53.46	234,161	+0.38(+0.72%)
Sep 28, 2017	53.29	53.50	52.55	53.08	160,327	-0.16(-0.30%)
Sep 27, 2017	51.99	53.44	51.89	53.24	165,443	+1.55(+3.00%)
Sep 26, 2017	51.59	52.05	50.04	51.69	160,949	+0.24(+0.47%)
Sep 25, 2017	51.26	51.71	50.77	51.44	127,774	+0.30(+0.58%)
Sep 22, 2017	51.13	51.51	51.11	51.14	225,356	-0.00(-0.01%)
Sep 21, 2017	50.96	51.38	50.37	51.15	212,988	+0.30(+0.60%)
Sep 20, 2017	50.29	51.04	50.29	50.84	204,944	+0.62(+1.23%)
Sep 19, 2017	50.31	50.59	50.10	50.23	100,861	-0.08(-0.17%)
Sep 18, 2017	50.25	50.49	50.05	50.31	126,162	+0.23(+0.47%)
Sep 15, 2017	49.44	50.19	48.95	50.08	311,069	+0.68(+1.38%)
Sep 14, 2017	50.11	50.11	49.20	49.40	188,731	-0.61(-1.21%)
Sep 13, 2017	49.91	50.14	49.33	50.00	279,405	-0.01(-0.02%)
Sep 12, 2017	49.68	50.01	49.34	50.01	135,742	+0.47(+0.94%)
Sep 11, 2017	49.83	50.11	49.40	49.55	107,695	-0.05(-0.09%)
Sep 08, 2017	49.31	49.87	47.96	49.59	239,814	+0.28(+0.57%)
Sep 07, 2017	48.81	49.34	48.81	49.31	157,054	+0.65(+1.34%)
Sep 06, 2017		48.94	48.06	48.66	194,170	+0.22(+0.46%)
Sep 05, 2017	48.36	48.79	47.94	48.43	269,696	-0.06(-0.12%)
Sep 01, 2017	48.50	48.96	48.45	48.49	290,028	-0.06(-0.12%)
Aug 31, 2017	48.74	49.12	48.39	48.55	193,818	-0.13(-0.27%)
Aug 30, 2017	48.55	48.96	48.52	48.68	244,906	+0.12(+0.25%)
Aug 29, 2017	48.10	48.93	48.10	48.56	321,728	+0.27(+0.56%)
Aug 28, 2017	47.67	48.44	47.67	48.29	135,452	+0.67(+1.41%)
Aug 25, 2017	47.24	48.31	47.05	47.61	75,671	+0.57(+1.21%)
Aug 24, 2017	47.44	47.81	47.02	47.04	65,895	-0.17(-0.36%)
Aug 23, 2017	47.13	47.57	46.69	47.21	156,102	-0.16(-0.34%)
Aug 22, 2017	47.30	47.63	47.17	47.37	97,482	+0.10(+0.22%)
Aug 21, 2017	47.37	48.03	47.02	47.27	89,346	-0.21(-0.45%)
Aug 18, 2017	47.02	47.97	46.85	47.48	109,886	+0.23(+0.49%)
Aug 17, 2017	47.57	48.67	47.25	47.25	86,752	-0.64(-1.34%)
Aug 16, 2017	47.59	48.55	47.59	47.89	107,520	+0.39(+0.82%)
Aug 15, 2017	48.08	48.36	47.24	47.50	165,637	-0.46(-0.95%)
Aug 14, 2017	47.59	49.54	47.29	47.96	168,079	+0.57(+1.20%)
Aug 11, 2017	47.54	48.72	47.16	47.39	122,739	+0.04(+0.08%)
Aug 10, 2017	47.80	47.99	47.32	47.35	89,076	-0.61(-1.28%)
Aug 09, 2017	47.48	47.98	47.45	47.97	119,434	+0.27(+0.57%)
Aug 08, 2017	47.86	49.36	47.65	47.70	146,362	-0.29(-0.60%)
Aug 07, 2017	48.03	49.72	47.81	47.98	126,972	-0.07(-0.14%)
Aug 04, 2017	47.50	48.35	47.32	48.05	122,467	+0.55(+1.16%)
Aug 03, 2017	47.55	47.93	47.11	47.50	117,609	+0.11(+0.24%)
Aug 02, 2017	47.19	47.57	46.62	47.39	169,637	+0.18(+0.37%)

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.