Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	42.47	42.63	41.87	42.07	96,615	-0.26(-0.61%)
Oct 30, 2017	43.23	43.33	42.02	42.33	181,926	-1.37(-3.14%)
Oct 27, 2017	43.38	43.87	43.25	43.70	175,354	+0.00(+0.00%)
Oct 26, 2017	44.29	44.54	42.95	43.70	215,359	-1.48(-3.27%)
Oct 25, 2017	45.23	45.41	44.62	45.18	128,184	-0.13(-0.29%)
Oct 24, 2017	46.16	46.16	44.55	45.31	142,885	-0.99(-2.14%)
Oct 23, 2017	47.23	47.31	46.26	46.30	87,523	-0.30(-0.63%)
Oct 20, 2017	46.65	46.75	46.13	46.60	83,706	+0.09(+0.18%)
Oct 19, 2017	45.62	46.52	45.58	46.51	108,391	+0.85(+1.86%)
Oct 18, 2017	45.72	46.31	45.50	45.67	129,409	+0.24(+0.52%)
Oct 17, 2017	43.78	45.76	43.78	45.43	133,572	+1.74(+3.99%)
Oct 16, 2017	44.33	44.66	43.48	43.68	101,911	-0.61(-1.38%)
Oct 13, 2017	44.33	44.44	43.99	44.29	110,689	-0.39(-0.87%)
Oct 12, 2017	44.82	44.91	44.52	44.68	46,643	-0.17(-0.38%)
Oct 11, 2017	44.67	44.95	44.46	44.86	63,828	+0.32(+0.73%)
Oct 10, 2017	44.39	44.56	43.84	44.53	100,504	+0.26(+0.58%)
Oct 09, 2017	45.28	45.28	44.07	44.27	150,511	-0.91(-2.00%)
Oct 06, 2017	45.33	45.65	44.94	45.18	85,706	-0.09(-0.19%)
Oct 05, 2017	45.27	45.35	44.73	45.27	169,071	+0.02(+0.04%)
Oct 04, 2017	44.76	45.31	44.76	45.25	94,943	+0.58(+1.29%)
Oct 03, 2017	44.79	44.96	44.13	44.67	100,261	+0.03(+0.07%)
Oct 02, 2017	43.66	44.65	43.62	44.64	230,635	+1.27(+2.92%)
Sep 29, 2017	42.67	43.39	42.29	43.37	125,030	+0.77(+1.81%)
Sep 28, 2017	42.36	42.99	42.19	42.60	119,959	+0.14(+0.34%)
Sep 27, 2017	42.76	42.80	41.93	42.45	128,424	-0.09(-0.20%)
Sep 26, 2017	42.90	43.42	42.48	42.54	74,229	-0.22(-0.51%)
Sep 25, 2017	43.18	43.52	42.55	42.76	108,166	-0.36(-0.84%)
Sep 22, 2017	43.19	43.27	42.44	43.12	171,719	-0.01(-0.02%)
Sep 21, 2017	43.65	43.81	43.05	43.13	72,069	-0.71(-1.61%)
Sep 20, 2017	43.90	43.92	42.88	43.84	147,958	+0.16(+0.37%)
Sep 19, 2017	44.75	44.87	43.53	43.67	180,897	-1.04(-2.32%)
Sep 18, 2017	44.96	45.26	44.54	44.71	136,424	-0.31(-0.70%)
Sep 15, 2017	45.59	45.59	44.63	45.03	99,534	-0.20(-0.44%)
Sep 14, 2017	44.56	45.43	44.26	45.23	86,750	+0.19(+0.42%)
Sep 13, 2017	45.32	45.65	44.80	45.04	100,361	-0.53(-1.17%)
Sep 12, 2017	45.48	45.57	45.04	45.57	136,459	+0.17(+0.38%)
Sep 11, 2017	44.81	45.40	44.57	45.40	129,436	+1.16(+2.63%)
Sep 08, 2017	43.37	44.49	43.28	44.24	129,900	+0.56(+1.29%)
Sep 07, 2017	42.43	43.95	42.43	43.67	102,171	+1.31(+3.08%)
Sep 06, 2017	42.01	42.39	41.56	42.37	97,502	+0.70(+1.67%)
Sep 05, 2017	41.01	42.44	40.93	41.67	134,555	-0.55(-1.31%)
Sep 01, 2017	42.70	42.76	41.95	42.22	159,537	-0.11(-0.27%)
Aug 31, 2017	40.62	42.47	40.62	42.34	166,289	+2.01(+4.99%)
Aug 30, 2017	39.73	40.60	39.60	40.33	77,607	+0.67(+1.68%)
Aug 29, 2017	38.99	39.80	38.69	39.66	47,502	+0.17(+0.43%)
Aug 28, 2017	39.33	39.64	39.18	39.49	32,318	+0.62(+1.59%)
Aug 25, 2017	39.14	39.50	38.81	38.87	24,965	+0.01(+0.02%)
Aug 24, 2017	38.78	39.00	38.50	38.86	65,533	+0.30(+0.77%)
Aug 23, 2017	38.97	38.97	38.50	38.56	33,078	-0.81(-2.06%)
Aug 22, 2017	38.05	39.50	38.03	39.37	60,694	+1.35(+3.56%)
Aug 21, 2017	37.44	38.15	37.42	38.02	33,963	+0.47(+1.24%)
Aug 18, 2017	37.88	38.22	37.48	37.55	63,933	-0.51(-1.33%)
Aug 17, 2017	39.20	39.64	38.04	38.06	95,039	-1.46(-3.69%)
Aug 16, 2017	39.45	39.78	39.32	39.52	63,019	+0.28(+0.70%)
Aug 15, 2017	39.35	39.60	39.23	39.24	26,377	+0.03(+0.07%)
Aug 14, 2017	39.03	39.39	38.98	39.21	91,745	+0.76(+1.98%)
Aug 11, 2017	38.14	39.01	38.14	38.45	76,999	+0.26(+0.67%)
Aug 10, 2017	39.28	39.35	38.13	38.19	119,976	-1.46(-3.68%)
Aug 09, 2017	39.21	39.76	38.89	39.65	83,435	+0.10(+0.27%)
Aug 08, 2017	39.77	40.12	39.30	39.55	105,306	-0.51(-1.26%)
Aug 07, 2017	39.92	40.08	39.60	40.05	54,843	+0.18(+0.45%)
Aug 04, 2017	40.38	40.39	39.69	39.87	48,863	-0.27(-0.67%)
Aug 03, 2017	39.69	40.30	39.64	40.14	57,132	+0.24(+0.60%)
Aug 02, 2017	40.06	40.08	39.50	39.90	122,780	-0.30(-0.74%)

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.