Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	46.83	47.01	46.28	47.01	45,629	+0.28(+0.61%)
Oct 30, 2017	47.94	47.94	46.39	46.73	43,936	-1.92(-3.95%)
Oct 27, 2017	49.01	49.01	48.44	48.65	16,215	-0.25(-0.50%)
Oct 26, 2017	48.20	48.99	48.20	48.89	16,519	+0.82(+1.71%)
Oct 25, 2017	48.01	48.73	48.01	48.07	13,398	-0.19(-0.39%)
Oct 24, 2017	47.35	48.25	47.35	48.25	12,645	+0.90(+1.90%)
Oct 23, 2017	47.63	47.88	47.29	47.35	16,167	-0.24(-0.49%)
Oct 20, 2017	47.89	47.92	47.05	47.59	11,201	+0.39(+0.83%)
Oct 19, 2017	46.24	47.26	46.24	47.20	12,360	+0.74(+1.58%)
Oct 18, 2017	46.36	46.56	46.32	46.46	13,518	+0.35(+0.77%)
Oct 17, 2017	46.27	46.39	46.11	46.11	8,951	+0.27(+0.60%)
Oct 16, 2017	46.42	46.45	45.83	45.83	8,854	-0.31(-0.68%)
Oct 13, 2017	46.44	46.93	46.15	46.15	16,516	-0.16(-0.34%)
Oct 12, 2017	47.17	47.17	46.28	46.30	13,423	-0.64(-1.36%)
Oct 11, 2017	46.64	47.13	46.57	46.94	14,979	+0.45(+0.97%)
Oct 10, 2017	46.77	46.80	46.19	46.49	19,910	-0.15(-0.32%)
Oct 09, 2017	46.61	46.75	46.46	46.64	25,892	+0.01(+0.02%)
Oct 06, 2017	46.46	46.79	46.42	46.63	18,110	-0.11(-0.23%)
Oct 05, 2017	47.03	47.48	46.63	46.74	9,720	-0.22(-0.46%)
Oct 04, 2017	46.68	47.05	45.91	46.95	13,131	+0.74(+1.59%)
Oct 03, 2017	45.10	46.60	44.53	46.22	57,696	+1.92(+4.34%)
Oct 02, 2017	44.30	44.53	43.99	44.29	12,756	+0.10(+0.22%)
Sep 29, 2017	43.61	44.41	43.61	44.20	32,049	+0.47(+1.08%)
Sep 28, 2017	42.86	43.74	42.56	43.73	25,476	+1.15(+2.69%)
Sep 27, 2017	42.76	43.37	42.26	42.58	20,437	-0.03(-0.07%)
Sep 26, 2017	41.94	42.84	41.81	42.61	30,059	+0.78(+1.88%)
Sep 25, 2017	41.76	42.11	41.55	41.82	15,057	+0.04(+0.09%)
Sep 22, 2017	41.84	42.04	41.71	41.78	11,689	-0.24(-0.56%)
Sep 21, 2017	41.76	42.05	41.58	42.02	22,945	+0.39(+0.94%)
Sep 20, 2017	42.74	42.74	41.55	41.63	26,685	-0.93(-2.19%)
Sep 19, 2017	42.56	43.07	42.31	42.56	22,014	-0.22(-0.50%)
Sep 18, 2017	42.53	43.06	42.33	42.77	20,782	+0.73(+1.73%)
Sep 15, 2017	42.21	42.37	41.45	42.05	23,860	+0.00(+0.00%)
Sep 14, 2017	41.89	42.26	41.75	42.05	8,505	+0.13(+0.30%)
Sep 13, 2017	42.72	42.72	41.49	41.92	13,234	-0.88(-2.06%)
Sep 12, 2017	42.40	42.91	42.40	42.80	5,607	+0.50(+1.18%)
Sep 11, 2017	41.33	42.45	41.33	42.30	18,271	+1.17(+2.84%)
Sep 08, 2017	40.61	41.58	40.59	41.14	19,941	+0.18(+0.43%)
Sep 07, 2017	41.31	41.31	40.78	40.96	16,257	-0.32(-0.78%)
Sep 06, 2017	41.76	41.96	41.08	41.28	13,664	-0.44(-1.06%)
Sep 05, 2017	42.20	42.20	41.37	41.73	25,379	-0.66(-1.55%)
Sep 01, 2017		42.19	42.01	42.38	9,537	+0.20(+0.46%)
Aug 31, 2017	42.00	42.34	41.78	42.19	12,930	+0.71(+1.70%)
Aug 30, 2017	41.04	41.49	41.04	41.48	14,036	+0.47(+1.15%)
Aug 29, 2017	41.25	41.63	41.01	41.01	11,018	-0.65(-1.55%)
Aug 28, 2017	41.55	41.89	41.27	41.66	17,833	-0.44(-1.05%)
Aug 25, 2017	41.79	42.27	41.79	42.10	22,738	+0.13(+0.30%)
Aug 24, 2017	42.19	42.39	41.76	41.97	11,594	-0.18(-0.42%)
Aug 23, 2017	42.69	42.90	41.71	42.15	54,338	-0.71(-1.65%)
Aug 22, 2017	43.40	43.40	42.69	42.85	12,595	-0.43(-1.00%)
Aug 21, 2017	43.25	43.38	42.76	43.28	24,311	+0.15(+0.34%)
Aug 18, 2017	43.71	44.14	42.97	43.14	19,825	-1.26(-2.85%)
Aug 17, 2017	44.34	44.77	44.14	44.40	43,929	-0.59(-1.31%)
Aug 16, 2017	44.41	45.10	44.41	44.99	6,569	+0.25(+0.57%)
Aug 15, 2017	44.96	45.12	44.74	44.74	7,977	-0.13(-0.28%)
Aug 14, 2017	44.81	45.09	44.79	44.86	5,539	+0.58(+1.31%)
Aug 11, 2017	44.25	44.54	44.06	44.28	8,855	+0.05(+0.11%)
Aug 10, 2017	44.91	44.91	44.14	44.24	24,944	-1.21(-2.65%)
Aug 09, 2017	45.40	45.53	45.07	45.44	12,838	-0.15(-0.32%)
Aug 08, 2017	45.88	45.97	45.59	45.59	4,145	+0.05(+0.11%)
Aug 07, 2017	45.64	45.76	45.48	45.54	13,166	-0.32(-0.71%)
Aug 04, 2017	45.52	45.90	45.28	45.86	15,633	+0.54(+1.19%)
Aug 03, 2017	44.81	45.33	44.76	45.32	25,171	+0.49(+1.09%)
Aug 02, 2017	45.23	45.23	44.09	44.83	21,735	+0.16(+0.35%)

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.