Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	49.89	50.45	49.87	49.99	1,130,825	+0.05(+0.10%)
Oct 30, 2017	50.26	50.50	49.77	49.94	1,051,608	-0.57(-1.13%)
Oct 27, 2017	50.75	50.75	49.93	50.51	1,451,772	-0.43(-0.84%)
Oct 26, 2017	49.89	51.22	49.63	50.94	2,693,986	+1.06(+2.13%)
Oct 25, 2017	50.96	50.96	49.27	49.88	2,207,763	-0.12(-0.24%)
Oct 24, 2017	49.71	50.05	48.51	50.00	3,770,787	+1.86(+3.86%)
Oct 23, 2017	48.24	48.59	47.97	48.14	2,549,226	-0.13(-0.27%)
Oct 20, 2017	48.00	48.38	47.64	48.27	2,013,246	+0.88(+1.86%)
Oct 19, 2017	47.14	47.54	46.66	47.39	1,773,858	-0.15(-0.32%)
Oct 18, 2017	47.54	47.66	47.30	47.54	1,090,636	+0.32(+0.68%)
Oct 17, 2017	48.01	48.15	47.17	47.22	1,314,229	-0.55(-1.15%)
Oct 16, 2017	47.37	47.87	47.16	47.77	1,350,386	+0.46(+0.97%)
Oct 13, 2017	47.79	47.84	46.94	47.31	1,794,606	-0.79(-1.64%)
Oct 12, 2017	48.20	48.51	47.84	48.10	1,220,765	-0.02(-0.04%)
Oct 11, 2017	47.86	48.24	47.51	48.12	1,595,492	+0.21(+0.44%)
Oct 10, 2017	48.69	48.85	47.51	47.91	2,208,372	-0.73(-1.50%)
Oct 09, 2017	47.88	48.83	47.60	48.64	2,339,652	+0.32(+0.66%)
Oct 06, 2017	50.43	50.72	47.43	48.32	6,923,228	-1.75(-3.50%)
Oct 05, 2017	49.75	50.33	49.62	50.07	1,301,279	+0.61(+1.23%)
Oct 04, 2017	49.52	49.59	49.23	49.46	1,296,455	-0.12(-0.24%)
Oct 03, 2017	49.14	49.59	48.94	49.58	1,376,402	+0.53(+1.08%)
Oct 02, 2017	48.91	49.06	48.56	49.05	1,428,806	+0.25(+0.51%)
Sep 29, 2017	48.87	49.24	48.58	48.80	1,078,945	-0.08(-0.16%)
Sep 28, 2017	48.68	48.94	48.55	48.88	1,956,869	+0.20(+0.41%)
Sep 27, 2017		49.03		48.68	3,278,853	+1.61(+3.42%)
Sep 26, 2017	46.98	47.30	46.89	47.07	1,515,184	+0.14(+0.30%)
Sep 25, 2017	46.61	47.11	46.58	46.93	1,504,020	+0.15(+0.32%)
Sep 22, 2017	46.49	47.08	46.37	46.78	1,560,984	+0.11(+0.24%)
Sep 21, 2017	46.37	46.89	46.09	46.67	1,401,216	+0.32(+0.69%)
Sep 20, 2017	45.89	46.52	45.76	46.35	2,493,941	+0.29(+0.63%)
Sep 19, 2017	45.81	46.82	43.52	46.06	4,339,655	+0.41(+0.90%)
Sep 18, 2017	45.55	45.97	45.44	45.65	3,709,758	+0.40(+0.88%)
Sep 15, 2017	44.86	45.37	44.70	45.25	3,208,990	+0.45(+1.00%)
Sep 14, 2017	44.24	44.99	43.98	44.80	2,322,184	+0.55(+1.24%)
Sep 13, 2017	44.06	44.30	43.32	44.25	1,691,428	+0.00(+0.00%)
Sep 12, 2017	43.90	44.54	43.90	44.25	2,537,455	+0.54(+1.24%)
Sep 11, 2017	43.45	44.10	43.38	43.71	1,877,715	+0.75(+1.75%)
Sep 08, 2017	42.48	43.67	42.48	42.96	1,701,421	+0.47(+1.11%)
Sep 07, 2017	42.98	43.14	42.40	42.49	2,168,533	-0.48(-1.12%)
Sep 06, 2017	42.69	43.31	42.62	42.97	2,094,323	+0.47(+1.11%)
Sep 05, 2017	43.16	43.34	42.23	42.50	1,872,611	-0.92(-2.12%)
Sep 01, 2017	43.41	43.68	43.15	43.42	1,158,686	+0.10(+0.23%)
Aug 31, 2017	43.12	43.45	43.01	43.32	1,382,312	+0.29(+0.67%)
Aug 30, 2017	42.74	43.33	42.71	43.03	1,251,005	+0.30(+0.70%)
Aug 29, 2017	42.35	42.99	42.14	42.73	1,470,138	-0.13(-0.30%)
Aug 28, 2017	43.38	43.38	42.57	42.86	2,208,722	-0.29(-0.67%)
Aug 25, 2017	43.48	43.62	43.01	43.15	1,378,092	-0.18(-0.42%)
Aug 24, 2017	43.39	43.55	43.07	43.33	1,623,983	+0.23(+0.53%)
Aug 23, 2017	42.51	43.32	42.51	43.10	1,235,050	+0.05(+0.12%)
Aug 22, 2017	42.80	43.43	42.61	43.05	2,486,431	+0.60(+1.41%)
Aug 21, 2017	42.40	42.60	42.12	42.45	1,101,079	+0.02(+0.05%)
Aug 18, 2017	42.19	42.79	41.88	42.43	2,400,722	-0.01(-0.02%)
Aug 17, 2017	43.18	43.36	42.38	42.44	2,504,718	-0.93(-2.14%)
Aug 16, 2017	43.76	43.88	43.13	43.37	1,607,351	-0.21(-0.48%)
Aug 15, 2017	44.51	44.70	42.88	43.58	3,505,734	-0.65(-1.47%)
Aug 14, 2017	44.28	44.59	44.15	44.23	1,691,213	+0.41(+0.94%)
Aug 11, 2017	43.69	44.02	43.53	43.82	1,330,402	+0.22(+0.50%)
Aug 10, 2017	44.56	44.56	43.58	43.60	3,776,124	-1.26(-2.81%)
Aug 09, 2017	44.66	44.89	44.02	44.86	3,963,948	-0.15(-0.33%)
Aug 08, 2017	45.13	45.55	44.98	45.01	2,543,820	-0.14(-0.31%)
Aug 07, 2017	45.42	45.55	45.07	45.15	2,563,652	-0.14(-0.31%)
Aug 04, 2017	45.52	45.74	45.13	45.29	2,529,868	+0.21(+0.47%)
Aug 03, 2017	45.12	45.36	45.06	45.08	2,120,696	-0.15(-0.33%)
Aug 02, 2017	45.42	45.65	44.83	45.23	2,455,368	-0.18(-0.40%)

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.