Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	40.61	41.03	40.38	40.89	148,974,032	+0.56(+1.39%)
Oct 30, 2017	39.64	40.65	39.60	40.32	184,767,232	+0.89(+2.25%)
Oct 27, 2017		39.57	38.38	39.44	183,796,240	+1.36(+3.58%)
Oct 26, 2017	38.03	38.17	37.92	38.07	70,161,624	+0.24(+0.64%)
Oct 25, 2017	37.95	38.11	37.55	37.83	87,642,288	-0.17(-0.44%)
Oct 24, 2017	37.80	38.07	37.78	38.00	73,390,672	+0.22(+0.60%)
Oct 23, 2017	37.95	38.14	37.61	37.77	90,857,680	-0.02(-0.05%)
Oct 20, 2017	37.88	38.15	37.72	37.79	99,121,384	+0.07(+0.17%)
Oct 19, 2017	37.91	37.99	37.49	37.73	176,024,592	-0.91(-2.37%)
Oct 18, 2017	38.80	38.87	38.61	38.64	67,299,288	-0.17(-0.44%)
Oct 17, 2017	38.65	38.91	38.51	38.81	78,502,984	+0.14(+0.37%)
Oct 16, 2017	38.19	38.70	38.13	38.67	99,691,120	+0.70(+1.84%)
Oct 13, 2017	37.91	38.04	37.83	37.97	67,781,960	+0.24(+0.63%)
Oct 12, 2017	37.82	38.06	37.67	37.73	66,650,052	-0.13(-0.35%)
Oct 11, 2017	37.72	37.97	37.67	37.86	69,886,432	+0.16(+0.42%)
Oct 10, 2017	37.74	38.21	37.51	37.71	64,556,692	+0.01(+0.04%)
Oct 09, 2017	37.69	37.91	37.61	37.69	67,215,208	+0.13(+0.35%)
Oct 06, 2017	37.48	37.61	37.38	37.56	71,971,752	-0.02(-0.06%)
Oct 05, 2017	37.29	37.60	37.26	37.58	87,975,280	+0.46(+1.24%)
Oct 04, 2017	37.16	37.21	36.88	37.12	83,336,840	-0.24(-0.65%)
Oct 03, 2017	37.25	37.51	37.23	37.36	67,085,464	+0.16(+0.44%)
Oct 02, 2017	37.31	37.36	36.94	37.20	77,277,416	-0.07(-0.20%)
Sep 29, 2017	37.06	37.28	36.76	37.28	108,736,872	+0.20(+0.55%)
Sep 28, 2017	37.22	37.31	36.93	37.07	90,954,776	-0.23(-0.62%)
Sep 27, 2017	37.20	37.42	37.14	37.30	105,402,832	+0.26(+0.71%)
Sep 26, 2017	36.71	37.23	36.69	37.04	151,488,736	+0.63(+1.72%)
Sep 25, 2017	36.28	36.72	36.08	36.41	183,485,552	-0.32(-0.88%)
Sep 22, 2017	36.65	36.83	36.42	36.74	192,856,128	-0.36(-0.98%)
Sep 21, 2017	37.68	37.68	36.95	37.10	155,002,224	-0.65(-1.72%)
Sep 20, 2017	38.19	38.28	37.21	37.75	218,893,376	-0.64(-1.68%)
Sep 19, 2017	38.58	38.64	38.32	38.39	86,006,296	+0.01(+0.04%)
Sep 18, 2017	38.73	38.82	38.21	38.38	116,859,520	-0.29(-0.76%)
Sep 15, 2017	38.33	38.93	38.21	38.67	203,064,896	+0.39(+1.01%)
Sep 14, 2017	38.45	38.55	38.24	38.28	98,103,336	-0.33(-0.86%)
Sep 13, 2017	38.67	38.69	38.20	38.61	185,617,888	-0.29(-0.75%)
Sep 12, 2017	39.33	39.66	38.40	38.91	296,286,176	-0.15(-0.40%)
Sep 11, 2017	38.82	39.19	38.67	39.06	130,495,904	+0.69(+1.81%)
Sep 08, 2017	38.91	38.98	38.34	38.37	118,294,728	-0.64(-1.63%)
Sep 07, 2017	39.20	39.22	38.79	39.00	90,640,064	-0.16(-0.40%)
Sep 06, 2017	39.35	39.42	38.82	39.16	89,461,640	-0.04(-0.10%)
Sep 05, 2017	39.61	39.73	38.83	39.20	121,837,840	-0.48(-1.20%)
Sep 01, 2017	39.86	39.89	39.58	39.68	68,595,896	+0.01(+0.03%)
Aug 31, 2017	39.58	39.79	39.54	39.67	110,687,032	+0.16(+0.40%)
Aug 30, 2017	39.62	39.64	39.33	39.51	112,680,856	+0.11(+0.27%)
Aug 29, 2017	38.72	39.45	38.70	39.40	121,979,096	+0.35(+0.89%)
Aug 28, 2017	38.73	39.18	38.68	39.05	107,094,536	+0.39(+1.01%)
Aug 25, 2017	38.61	38.83	38.52	38.66	105,347,624	+0.14(+0.37%)
Aug 24, 2017	38.80	38.87	38.35	38.52	81,933,856	-0.17(-0.44%)
Aug 23, 2017	38.47	38.81	38.43	38.69	80,191,432	+0.05(+0.13%)
Aug 22, 2017	38.27	38.70	38.22	38.65	89,293,480	+0.62(+1.63%)
Aug 21, 2017	38.09	38.19	37.52	38.02	109,006,504	-0.07(-0.18%)
Aug 18, 2017	38.18	38.58	37.91	38.09	113,401,672	-0.09(-0.23%)
Aug 17, 2017	38.82	38.87	38.18	38.18	115,439,456	-0.75(-1.92%)
Aug 16, 2017	39.17	39.31	38.73	38.93	114,364,368	-0.16(-0.40%)
Aug 15, 2017	38.86	39.23	38.74	39.09	121,807,480	+0.42(+1.09%)
Aug 14, 2017	38.53	38.75	38.40	38.66	91,392,272	+0.57(+1.51%)
Aug 11, 2017	37.88	38.35	37.75	38.09	108,560,272	+0.52(+1.39%)
Aug 10, 2017	38.67	38.70	37.40	37.57	168,557,536	-1.35(-3.47%)
Aug 09, 2017	38.48	38.97	38.45	38.92	108,052,960	+0.24(+0.61%)
Aug 08, 2017	38.32	39.10	38.24	38.68	149,733,856	+0.31(+0.80%)
Aug 07, 2017	37.95	38.40	37.86	38.37	90,472,896	+0.58(+1.55%)
Aug 04, 2017	37.71	38.02	37.62	37.79	85,088,152	+0.20(+0.53%)
Aug 03, 2017	37.95	37.99	37.46	37.59	112,122,624	-0.38(-1.00%)
Aug 02, 2017	38.49	38.60	37.73	37.97	289,396,384	+1.71(+4.72%)

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.