Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	47.91	48.12	47.50	47.75	210,856	+0.01(+0.02%)
Oct 30, 2017	48.61	48.65	47.53	47.74	122,953	-0.90(-1.84%)
Oct 27, 2017	48.21	48.56	48.19	48.63	235,592	+0.49(+1.01%)
Oct 26, 2017	47.99	48.42	47.93	48.15	131,287	+0.28(+0.59%)
Oct 25, 2017	47.55	48.06	46.87	47.86	274,994	-0.07(-0.15%)
Oct 24, 2017	48.79	49.03	47.56	47.93	275,880	-1.01(-2.07%)
Oct 23, 2017	49.42	49.58	48.87	48.95	147,748	-0.45(-0.92%)
Oct 20, 2017	49.66	50.02	48.92	49.40	188,191	-0.21(-0.43%)
Oct 19, 2017	48.85	49.62	48.50	49.61	131,341	+0.73(+1.49%)
Oct 18, 2017	48.23	49.16	48.20	48.88	121,942	+0.67(+1.38%)
Oct 17, 2017	47.65	48.57	47.65	48.22	142,699	+0.68(+1.42%)
Oct 16, 2017	46.90	47.62	46.79	47.54	140,121	+0.63(+1.34%)
Oct 13, 2017	47.31	47.96	46.76	46.91	190,560	-0.17(-0.36%)
Oct 12, 2017	47.03	47.35	46.47	47.08	175,171	+0.15(+0.32%)
Oct 11, 2017	46.74	47.44	46.70	46.93	140,065	+0.24(+0.51%)
Oct 10, 2017	46.24	46.88	46.19	46.69	168,291	+0.54(+1.17%)
Oct 09, 2017	46.21	46.60	46.07	46.15	155,710	+0.13(+0.29%)
Oct 06, 2017	45.93	46.28	45.78	46.01	131,488	-0.12(-0.27%)
Oct 05, 2017	45.94	46.39	45.68	46.14	130,026	+0.28(+0.62%)
Oct 04, 2017	45.40	46.17	45.23	45.85	171,499	+0.45(+1.00%)
Oct 03, 2017	44.86	45.73	44.71	45.40	254,224	+0.63(+1.41%)
Oct 02, 2017	44.07	44.86	44.02	44.77	239,328	+1.02(+2.33%)
Sep 29, 2017	44.07	44.07	42.82	43.75	258,825	-0.26(-0.59%)
Sep 28, 2017	42.74	44.06	42.74	44.01	344,144	+1.23(+2.89%)
Sep 27, 2017			42.22	42.77	1,114,523	-2.25(-4.99%)
Sep 26, 2017	45.73	45.90	44.54	45.02	267,895	-0.71(-1.55%)
Sep 25, 2017	45.57	45.92	45.20	45.73	189,165	+0.17(+0.37%)
Sep 22, 2017	45.57	45.88	45.25	45.56	105,329	+0.12(+0.27%)
Sep 21, 2017	45.52	46.00	45.37	45.44	96,530	-0.04(-0.08%)
Sep 20, 2017	45.27	45.80	45.12	45.47	281,644	+0.23(+0.51%)
Sep 19, 2017	45.10	45.49	44.92	45.24	130,078	+0.17(+0.37%)
Sep 18, 2017	44.81	45.11	44.75	45.07	96,150	+0.10(+0.22%)
Sep 15, 2017	45.07	45.37	44.57	44.97	338,035	+0.10(+0.22%)
Sep 14, 2017	44.34	44.88	44.12	44.88	100,107	+0.60(+1.36%)
Sep 13, 2017	44.16	44.73	44.16	44.27	87,869	+0.15(+0.34%)
Sep 12, 2017	45.78	45.78	43.96	44.12	136,579	-1.65(-3.61%)
Sep 11, 2017	44.96	45.89	44.96	45.77	133,821	+0.97(+2.16%)
Sep 08, 2017	44.41	44.96	43.55	44.81	145,092	+0.25(+0.56%)
Sep 07, 2017	44.00	44.58	43.85	44.56	121,767	+0.56(+1.27%)
Sep 06, 2017	44.13	44.34	43.26	44.00	166,018	+0.04(+0.08%)
Sep 05, 2017	43.41	44.15	43.41	43.96	105,244	+0.45(+1.04%)
Sep 01, 2017	43.82	43.82	43.30	43.51	109,217	-0.28(-0.65%)
Aug 31, 2017	43.45	44.31	43.35	43.79	154,281	+0.45(+1.05%)
Aug 30, 2017	43.86	43.86	43.06	43.34	122,926	-0.48(-1.09%)
Aug 29, 2017	43.70	44.25	43.50	43.82	110,353	+0.14(+0.33%)
Aug 28, 2017	43.56	43.81	43.46	43.68	108,379	+0.14(+0.33%)
Aug 25, 2017	43.65	44.14	43.41	43.54	125,980	+0.04(+0.08%)
Aug 24, 2017	43.55	43.79	43.34	43.50	97,236	+0.02(+0.04%)
Aug 23, 2017	43.54	43.77	43.43	43.48	118,413	-0.08(-0.18%)
Aug 22, 2017	43.84	43.94	43.31	43.56	163,784	-0.08(-0.18%)
Aug 21, 2017	43.40	43.71	43.17	43.64	143,740	+0.22(+0.51%)
Aug 18, 2017	42.75	44.41	42.74	43.42	219,447	+0.39(+0.91%)
Aug 17, 2017	43.76	44.06	42.92	43.03	143,114	-0.72(-1.64%)
Aug 16, 2017	44.61	44.61	43.73	43.75	229,692	-0.79(-1.77%)
Aug 15, 2017	44.59	44.94	44.38	44.54	78,600	-0.15(-0.34%)
Aug 14, 2017	44.20	44.74	43.58	44.69	152,532	+0.53(+1.21%)
Aug 11, 2017	44.86	45.52	43.57	44.16	148,437	-1.32(-2.90%)
Aug 10, 2017	45.42	45.73	45.01	45.48	123,075	+0.06(+0.14%)
Aug 09, 2017	44.83	45.41	44.59	45.41	173,094	+0.72(+1.62%)
Aug 08, 2017	44.82	45.17	44.44	44.69	76,871	-0.23(-0.51%)
Aug 07, 2017	44.88	45.09	44.40	44.92	100,313	+0.06(+0.14%)
Aug 04, 2017	44.04	45.09	43.73	44.86	140,731	+0.83(+1.89%)
Aug 03, 2017	41.43	44.35	41.43	44.03	237,432	+0.90(+2.09%)
Aug 02, 2017	44.30	44.85	42.99	43.13	192,600	-1.10(-2.48%)

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.