Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	52.52	52.74	52.01	52.03	469,357	-0.45(-0.86%)
Oct 30, 2017	53.76	53.83	52.07	52.48	990,700	-1.54(-2.85%)
Oct 27, 2017	54.32	54.38	53.40	54.02	505,038	-0.34(-0.62%)
Oct 26, 2017	56.04	56.41	54.24	54.36	510,199	-1.25(-2.25%)
Oct 25, 2017	55.09	57.32	53.75	55.61	1,244,628	+1.53(+2.83%)
Oct 24, 2017	54.31	54.73	54.02	54.07	534,265	-0.06(-0.11%)
Oct 23, 2017	54.23	54.58	53.95	54.14	509,119	-0.09(-0.16%)
Oct 20, 2017	54.31	54.49	54.00	54.23	193,348	+0.14(+0.26%)
Oct 19, 2017	54.06	54.29	53.54	54.08	209,466	-0.12(-0.21%)
Oct 18, 2017	53.91	54.79	53.91	54.20	306,974	+0.50(+0.92%)
Oct 17, 2017	54.33	54.33	53.68	53.70	510,948	-0.83(-1.53%)
Oct 16, 2017	54.54	54.61	54.20	54.54	305,184	-0.11(-0.19%)
Oct 13, 2017	54.77	54.82	54.30	54.64	280,285	-0.12(-0.23%)
Oct 12, 2017	54.69	55.00	54.23	54.77	262,124	+0.02(+0.03%)
Oct 11, 2017	54.42	54.87	54.29	54.75	348,669	+0.32(+0.59%)
Oct 10, 2017	54.42	54.85	54.08	54.43	239,155	+0.26(+0.47%)
Oct 09, 2017	54.90	54.99	54.06	54.17	287,747	-0.58(-1.07%)
Oct 06, 2017	54.20	54.78	54.08	54.76	322,281	+0.40(+0.73%)
Oct 05, 2017	54.70	54.82	54.30	54.36	393,201	-0.31(-0.57%)
Oct 04, 2017	54.77	55.05	54.30	54.67	523,135	-0.23(-0.42%)
Oct 03, 2017	54.91	54.99	54.29	54.90	437,137	+0.16(+0.29%)
Oct 02, 2017	54.80	54.80	54.30	54.74	297,579	-0.01(-0.02%)
Sep 29, 2017	54.36	54.85	54.14	54.75	431,750	+0.52(+0.96%)
Sep 28, 2017	53.30	54.23	53.30	54.23	717,164	+0.81(+1.53%)
Sep 27, 2017	53.68	53.74	52.63	53.41	274,558	-0.16(-0.30%)
Sep 26, 2017	53.25	53.69	52.71	53.57	412,515	+0.38(+0.72%)
Sep 25, 2017	52.22	53.21	52.06	53.19	562,718	+0.91(+1.74%)
Sep 22, 2017	51.98	52.35	51.80	52.28	771,689	+0.27(+0.51%)
Sep 21, 2017	52.45	52.45	51.47	52.01	991,607	-0.43(-0.83%)
Sep 20, 2017	52.19	52.48	51.99	52.45	475,012	+0.19(+0.37%)
Sep 19, 2017	51.83	52.32	51.55	52.25	567,301	+0.44(+0.85%)
Sep 18, 2017	52.35	52.43	51.35	51.81	676,057	-0.45(-0.85%)
Sep 15, 2017	52.07	52.29	51.70	52.25	600,158	+0.24(+0.45%)
Sep 14, 2017	52.08	52.22	51.52	52.02	634,171	-0.18(-0.35%)
Sep 13, 2017	51.93	52.51	51.71	52.20	619,167	+0.28(+0.54%)
Sep 12, 2017	51.18	51.92	51.18	51.92	367,367	+0.42(+0.82%)
Sep 11, 2017	51.12	51.79	51.02	51.50	369,832	+0.69(+1.36%)
Sep 08, 2017	50.21	51.24	50.17	50.81	739,715	+0.56(+1.12%)
Sep 07, 2017	50.70	51.28	50.25	50.25	406,559	-0.38(-0.74%)
Sep 06, 2017	50.86	51.17	50.21	50.63	683,548	-0.40(-0.79%)
Sep 05, 2017	51.39	51.64	50.93	51.03	367,267	-0.33(-0.65%)
Sep 01, 2017	50.91	51.56	50.80	51.36	277,725	+0.70(+1.38%)
Aug 31, 2017	50.85	50.95	50.50	50.66	617,037	+0.00(+0.00%)
Aug 30, 2017	50.42	50.91	50.18	50.66	458,423	+0.25(+0.49%)
Aug 29, 2017	49.86	50.53	49.79	50.42	332,078	+0.29(+0.58%)
Aug 28, 2017	50.38	50.47	49.96	50.13	448,358	-0.12(-0.24%)
Aug 25, 2017	50.09	50.57	49.94	50.25	313,710	+0.46(+0.91%)
Aug 24, 2017	49.98	50.21	49.65	49.79	425,806	+0.05(+0.11%)
Aug 23, 2017	49.80	50.16	49.42	49.74	616,674	-0.25(-0.49%)
Aug 22, 2017	50.01	50.13	49.47	49.99	518,493	+0.01(+0.02%)
Aug 21, 2017	49.87	50.42	49.77	49.98	493,406	+0.03(+0.07%)
Aug 18, 2017	50.10	50.45	49.79	49.94	364,584	-0.10(-0.21%)
Aug 17, 2017	51.01	51.33	50.04	50.05	323,566	-1.13(-2.21%)
Aug 16, 2017	51.34	51.48	51.03	51.18	471,466	+0.14(+0.27%)
Aug 15, 2017	52.12	52.13	50.78	51.04	636,089	-1.04(-2.00%)
Aug 14, 2017	51.25	52.21	51.13	52.08	507,451	+1.12(+2.20%)
Aug 11, 2017	50.35	51.27	50.21	50.96	456,885	+0.45(+0.88%)
Aug 10, 2017	51.18	51.23	50.35	50.51	627,948	-0.87(-1.69%)
Aug 09, 2017	52.30	52.30	51.24	51.38	441,375	-0.96(-1.84%)
Aug 08, 2017	52.61	52.90	52.18	52.34	477,473	-0.02(-0.03%)
Aug 07, 2017	52.46	52.67	52.25	52.36	279,374	-0.10(-0.18%)
Aug 04, 2017	52.12	52.54	51.85	52.46	353,616	+0.25(+0.47%)
Aug 03, 2017	52.53	52.72	52.18	52.21	314,280	-0.32(-0.62%)
Aug 02, 2017	52.75	52.75	51.81	52.53	563,063	-0.40(-0.76%)

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.