Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	50.20	51.09	49.01	50.52	925,041	+0.47(+0.95%)
Oct 30, 2017	49.86	51.12	49.78	50.04	678,677	+0.02(+0.04%)
Oct 27, 2017	49.38	50.48	48.02	50.03	660,446	+0.91(+1.86%)
Oct 26, 2017	50.54	50.54	48.60	49.11	1,122,707	-1.19(-2.37%)
Oct 25, 2017	51.76	52.40	49.72	50.31	694,797	-1.24(-2.40%)
Oct 24, 2017	52.69	52.85	51.32	51.55	639,800	-0.70(-1.34%)
Oct 23, 2017	52.21	52.71	51.40	52.25	511,748	+0.30(+0.57%)
Oct 20, 2017	52.97	53.39	51.87	51.95	891,058	-0.81(-1.53%)
Oct 19, 2017	51.26	52.76	49.36	52.76	1,258,928	-0.04(-0.07%)
Oct 18, 2017	51.59	53.15	51.41	52.79	1,527,951	+1.75(+3.42%)
Oct 17, 2017	53.02	53.54	50.87	51.05	1,021,004	-2.48(-4.63%)
Oct 16, 2017	53.50	53.66	52.46	53.52	1,099,363	+0.41(+0.78%)
Oct 13, 2017	51.42	53.59	51.42	53.11	993,144	+1.82(+3.55%)
Oct 12, 2017	54.24	54.47	50.65	51.29	1,553,702	-3.01(-5.55%)
Oct 11, 2017	54.34	55.06	54.15	54.30	857,909	-0.23(-0.42%)
Oct 10, 2017	54.18	54.94	53.86	54.53	1,090,301	+0.48(+0.89%)
Oct 09, 2017	54.13	54.60	53.43	54.05	1,140,505	+0.10(+0.18%)
Oct 06, 2017	54.00	54.46	53.14	53.95	1,423,230	-0.41(-0.76%)
Oct 05, 2017	53.97	54.54	52.89	54.37	868,752	+0.40(+0.73%)
Oct 04, 2017	51.26	54.08	51.19	53.97	1,186,079	+2.78(+5.44%)
Oct 03, 2017	51.19	51.74	50.32	51.19	2,035,651	+0.88(+1.75%)
Oct 02, 2017	52.62	52.78	50.07	50.31	1,940,186	-2.47(-4.68%)
Sep 29, 2017	53.44	55.50	52.03	52.78	1,419,378	-0.78(-1.46%)
Sep 28, 2017	51.10	53.96	50.68	53.56	3,606,316	-2.38(-4.26%)
Sep 27, 2017	56.66	57.62	55.60	55.94	690,752	-0.26(-0.47%)
Sep 26, 2017	55.78	56.96	55.52	56.20	995,642	+0.70(+1.27%)
Sep 25, 2017	55.95	56.18	54.39	55.50	1,319,078	-0.87(-1.54%)
Sep 22, 2017	55.25	56.66	54.47	56.37	841,617	+0.95(+1.71%)
Sep 21, 2017	57.90	58.01	54.36	55.42	1,236,534	-2.55(-4.39%)
Sep 20, 2017	58.37	58.42	57.55	57.97	767,156	-0.47(-0.80%)
Sep 19, 2017	58.39	58.51	57.51	58.43	840,982	+0.15(+0.26%)
Sep 18, 2017	57.98	59.22	57.40	58.28	980,700	+0.46(+0.79%)
Sep 15, 2017	57.57	58.33	57.39	57.83	1,606,394	+0.51(+0.89%)
Sep 14, 2017	58.63	58.72	57.27	57.32	822,214	-1.58(-2.68%)
Sep 13, 2017	57.93	59.28	57.70	58.90	1,794,575	+0.93(+1.61%)
Sep 12, 2017	58.08	58.19	56.61	57.97	724,567	-0.18(-0.30%)
Sep 11, 2017	57.97	58.76	57.55	58.14	1,150,266	+0.65(+1.13%)
Sep 08, 2017	57.98	58.62	57.37	57.49	985,651	-0.49(-0.85%)
Sep 07, 2017	57.45	57.98	57.16	57.98	963,115	+0.72(+1.26%)
Sep 06, 2017	57.10	57.77	56.01	57.26	608,304	+0.16(+0.28%)
Sep 05, 2017	57.16	57.32	55.74	57.11	860,247	-0.28(-0.49%)
Sep 01, 2017	56.46	57.98	56.46	57.39	845,525	+0.93(+1.65%)
Aug 31, 2017	56.69	56.87	55.90	56.46	1,034,957	-0.12(-0.22%)
Aug 30, 2017	56.29	56.64	55.34	56.58	1,086,660	+0.32(+0.56%)
Aug 29, 2017	54.55	56.83	54.19	56.26	796,364	+0.76(+1.38%)
Aug 28, 2017	56.22	56.22	54.18	55.50	885,871	-0.46(-0.82%)
Aug 25, 2017	57.76	57.97	55.96	55.96	1,097,609	-1.58(-2.75%)
Aug 24, 2017	57.79	58.33	57.19	57.54	1,536,552	+0.22(+0.38%)
Aug 23, 2017	57.83	58.09	56.13	57.32	1,572,690	-0.89(-1.52%)
Aug 22, 2017	57.26	59.46	56.90	58.20	1,457,774	+0.94(+1.64%)
Aug 21, 2017	56.46	57.80	55.39	57.26	2,131,923	+0.69(+1.21%)
Aug 18, 2017	55.84	57.20	55.37	56.58	1,328,162	+0.75(+1.34%)
Aug 17, 2017	56.86	56.86	55.52	55.83	1,295,156	-1.23(-2.16%)
Aug 16, 2017	55.34	57.95	55.30	57.06	1,731,968	+2.00(+3.64%)
Aug 15, 2017	54.83	55.25	53.94	55.06	1,420,132	-0.06(-0.11%)
Aug 14, 2017	54.15	55.50	53.30	55.12	2,260,468	+1.08(+2.00%)
Aug 11, 2017	49.05	54.64	48.90	54.04	3,566,785	+4.44(+8.96%)
Aug 10, 2017	47.46	49.71	47.14	49.60	2,032,884	+1.63(+3.41%)
Aug 09, 2017	46.76	47.96	45.50	47.96	5,051,453	+3.95(+8.98%)
Aug 08, 2017	43.78	44.89	42.95	44.01	2,271,177	+0.53(+1.21%)
Aug 07, 2017	42.33	43.83	42.29	43.48	1,286,078	+1.48(+3.51%)
Aug 04, 2017	42.70	43.19	41.41	42.01	724,575	-0.55(-1.30%)
Aug 03, 2017	42.20	43.11	42.20	42.56	841,623	+0.51(+1.21%)
Aug 02, 2017	43.09	43.22	41.62	42.05	353,506	-1.00(-2.33%)

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.