Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	47.25	47.95	46.80	47.70	114,148	+0.51(+1.08%)
Oct 30, 2017	48.22	48.24	46.90	47.20	65,192	-1.33(-2.74%)
Oct 27, 2017	48.51	49.10	47.90	48.52	144,136	+0.07(+0.14%)
Oct 26, 2017	47.75	48.46	47.30	48.46	188,260	+0.77(+1.61%)
Oct 25, 2017	47.66	47.72	46.81	47.69	83,455	+0.20(+0.41%)
Oct 24, 2017	47.48	47.99	47.11	47.49	110,311	+0.27(+0.57%)
Oct 23, 2017	48.06	48.06	45.80	47.22	66,320	-0.96(-1.99%)
Oct 20, 2017	48.32	48.53	47.87	48.18	108,022	+0.79(+1.68%)
Oct 19, 2017	47.29	47.47	46.95	47.38	97,214	-0.05(-0.10%)
Oct 18, 2017	47.34	47.77	47.23	47.43	137,802	+0.29(+0.61%)
Oct 17, 2017	47.74	47.81	47.08	47.15	99,411	-0.43(-0.90%)
Oct 16, 2017	47.42	47.78	47.34	47.57	145,918	+0.16(+0.35%)
Oct 13, 2017	47.88	47.88	47.21	47.41	122,221	-0.48(-0.99%)
Oct 12, 2017	48.23	48.47	47.71	47.88	67,636	-0.35(-0.73%)
Oct 11, 2017	48.33	48.57	47.45	48.24	71,171	-0.25(-0.52%)
Oct 10, 2017	48.62	48.62	48.24	48.49	134,877	+0.16(+0.34%)
Oct 09, 2017	48.71	48.83	48.25	48.33	116,922	-0.19(-0.39%)
Oct 06, 2017	49.09	49.19	47.88	48.51	110,200	-0.49(-1.00%)
Oct 05, 2017	48.53	49.39	48.37	49.01	74,632	+0.70(+1.44%)
Oct 04, 2017	49.53	49.53	48.10	48.31	105,327	-1.30(-2.63%)
Oct 03, 2017	49.85	49.85	48.54	49.61	108,942	-0.03(-0.07%)
Oct 02, 2017	48.78	49.68	48.33	49.64	150,165	+0.87(+1.78%)
Sep 29, 2017	48.27	49.24	46.85	48.78	144,935	+0.50(+1.04%)
Sep 28, 2017	48.07	48.55	47.56	48.28	106,725	+0.42(+0.87%)
Sep 27, 2017	46.98	48.37	46.19	47.86	187,818	+1.47(+3.16%)
Sep 26, 2017	46.34	46.47	45.70	46.39	78,891	+0.36(+0.78%)
Sep 25, 2017	45.59	46.83	45.43	46.03	90,623	+0.22(+0.48%)
Sep 22, 2017	45.16	45.81	44.50	45.81	76,248	+0.41(+0.90%)
Sep 21, 2017	45.34	45.66	45.27	45.40	60,835	+0.07(+0.16%)
Sep 20, 2017	44.77	45.82	43.95	45.33	118,827	+0.57(+1.26%)
Sep 19, 2017	44.34	44.76	44.23	44.76	94,767	+0.42(+0.94%)
Sep 18, 2017	44.01	44.35	43.54	44.34	104,136	+0.48(+1.08%)
Sep 15, 2017	43.96	44.60	43.43	43.87	317,094	-0.01(-0.02%)
Sep 14, 2017	44.38	44.39	43.72	43.88	107,714	-0.38(-0.87%)
Sep 13, 2017	43.82	44.30	43.27	44.26	81,066	+0.25(+0.56%)
Sep 12, 2017	43.00	44.18	43.00	44.02	112,140	+1.19(+2.77%)
Sep 11, 2017	41.68	42.93	41.68	42.83	147,714	+1.42(+3.42%)
Sep 08, 2017	40.78	42.27	40.78	41.41	112,875	+0.58(+1.42%)
Sep 07, 2017	41.52	41.62	40.45	40.83	82,568	-0.73(-1.75%)
Sep 06, 2017	41.52	41.82	41.21	41.56	77,463	+0.08(+0.20%)
Sep 05, 2017	42.35	42.53	41.08	41.48	100,452	-1.06(-2.50%)
Sep 01, 2017	42.32	42.68	41.73	42.54	76,854	+0.31(+0.74%)
Aug 31, 2017	42.44	42.62	42.07	42.23	78,666	-0.19(-0.44%)
Aug 30, 2017	42.48	42.76	42.12	42.42	60,081	-0.02(-0.04%)
Aug 29, 2017	41.89	42.51	41.71	42.44	125,561	+0.02(+0.04%)
Aug 28, 2017	42.39	42.59	42.07	42.42	123,957	+0.19(+0.45%)
Aug 25, 2017	42.03	42.36	41.77	42.23	57,574	+0.42(+1.00%)
Aug 24, 2017	41.78	41.84	41.50	41.81	59,746	+0.20(+0.47%)
Aug 23, 2017	41.06	41.77	41.06	41.62	83,009	+0.18(+0.43%)
Aug 22, 2017	41.27	41.61	41.26	41.44	40,765	+0.29(+0.72%)
Aug 21, 2017	41.20	41.37	40.68	41.14	67,236	-0.07(-0.18%)
Aug 18, 2017	40.75	41.46	40.56	41.21	112,020	+0.16(+0.40%)
Aug 17, 2017	42.52	42.85	40.93	41.05	128,687	-1.53(-3.60%)
Aug 16, 2017	42.98	43.12	42.28	42.58	62,795	-0.20(-0.48%)
Aug 15, 2017	43.53	43.82	42.75	42.79	62,653	-0.51(-1.17%)
Aug 14, 2017	42.44	43.32	42.32	43.30	78,938	+1.19(+2.82%)
Aug 11, 2017	42.44	42.69	41.88	42.11	134,949	-0.21(-0.50%)
Aug 10, 2017	42.64	43.01	42.29	42.32	148,268	-0.59(-1.37%)
Aug 09, 2017	43.03	43.42	42.70	42.91	96,952	-0.74(-1.69%)
Aug 08, 2017	43.93	44.59	43.61	43.65	94,386	-0.35(-0.80%)
Aug 07, 2017	44.45	44.45	43.62	44.00	122,007	-0.46(-1.03%)
Aug 04, 2017		44.95	44.46	44.46	61,754	+0.37(+0.84%)
Aug 03, 2017	44.67	44.96	44.02	44.09	73,473	-0.60(-1.34%)
Aug 02, 2017	44.83	45.49	44.31	44.69	97,251	-0.14(-0.31%)

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.