Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	37.83	37.94	37.45	37.78	1,648,310	-0.07(-0.20%)
Oct 30, 2017	37.45	38.05	37.45	37.85	2,268,469	+0.30(+0.80%)
Oct 27, 2017	37.98	38.22	37.26	37.55	1,372,740	-0.47(-1.23%)
Oct 26, 2017	37.72	38.34	37.72	38.02	2,265,605	+0.46(+1.22%)
Oct 25, 2017	38.21	38.25	36.92	37.56	3,790,050	-0.77(-2.00%)
Oct 24, 2017	39.72	39.82	38.08	38.33	3,442,288	-1.21(-3.05%)
Oct 23, 2017	39.57	39.96	39.41	39.54	1,829,346	+0.07(+0.19%)
Oct 20, 2017	39.32	39.62	39.26	39.46	2,500,228	+0.23(+0.60%)
Oct 19, 2017	39.46	39.54	38.86	39.23	2,424,895	-0.52(-1.32%)
Oct 18, 2017	40.12	40.23	39.75	39.75	1,531,056	-0.21(-0.52%)
Oct 17, 2017	39.79	40.12	39.72	39.96	2,109,155	+0.02(+0.05%)
Oct 16, 2017	40.21	40.38	39.82	39.94	1,698,113	-0.26(-0.65%)
Oct 13, 2017	40.32	40.77	40.04	40.20	2,432,919	+0.00(+0.00%)
Oct 12, 2017	39.92	40.66	36.80	40.20	3,292,235	+0.51(+1.30%)
Oct 11, 2017	39.80	40.28	39.58	39.69	3,043,277	-0.11(-0.28%)
Oct 10, 2017	40.26	40.70	39.49	39.80	5,023,065	-0.45(-1.12%)
Oct 09, 2017	38.72	40.56	38.72	40.25	5,518,689	+2.03(+5.32%)
Oct 06, 2017	38.10	38.48	36.72	38.22	8,569,511	+0.80(+2.13%)
Oct 05, 2017	37.44	37.72	37.21	37.42	4,930,149	+0.07(+0.20%)
Oct 04, 2017	37.74	38.06	37.24	37.35	2,502,978	-0.39(-1.04%)
Oct 03, 2017	37.91	38.38	37.65	37.74	2,397,396	-0.07(-0.20%)
Oct 02, 2017	37.31	37.88	37.24	37.81	1,642,718	+0.39(+1.05%)
Sep 29, 2017	37.45	38.00	37.10	37.42	2,237,446	+0.07(+0.18%)
Sep 28, 2017	37.07	37.54	36.94	37.35	2,115,434	+0.11(+0.30%)
Sep 27, 2017	37.12	37.91	36.84	37.24	2,723,586	+0.08(+0.23%)
Sep 26, 2017	36.53	37.27	36.53	37.16	1,580,392	+0.54(+1.48%)
Sep 25, 2017	37.02	37.02	36.18	36.62	3,886,898	-0.56(-1.51%)
Sep 22, 2017	37.30	37.59	37.04	37.18	2,345,137	-0.12(-0.33%)
Sep 21, 2017	37.58	37.58	36.78	37.30	1,807,775	-0.33(-0.87%)
Sep 20, 2017	37.16	37.79	37.16	37.63	2,504,952	+0.47(+1.26%)
Sep 19, 2017	36.43	37.29	36.38	37.16	2,825,358	+0.78(+2.14%)
Sep 18, 2017	35.55	37.43	35.54	36.38	4,159,084	+1.39(+3.96%)
Sep 15, 2017	34.47	35.30	34.47	35.00	2,877,668	+0.39(+1.14%)
Sep 14, 2017		35.05	34.35	34.60	3,307,711	+0.16(+0.46%)
Sep 13, 2017	33.83	34.64	33.70	34.44	2,040,240	+0.57(+1.69%)
Sep 12, 2017	33.83	34.08	33.70	33.87	2,065,607	+0.12(+0.36%)
Sep 11, 2017	33.52	33.98	33.52	33.75	6,631,624	+0.39(+1.18%)
Sep 08, 2017	33.52	33.61	33.23	33.36	1,729,290	-0.16(-0.47%)
Sep 07, 2017	34.13	34.13	33.41	33.52	1,599,513	-0.12(-0.36%)
Sep 06, 2017	34.36	34.41	33.59	33.64	2,519,669	-0.68(-1.99%)
Sep 05, 2017	33.67	34.80	33.56	34.32	4,921,669	+0.81(+2.40%)
Sep 01, 2017	33.24	33.60	33.21	33.52	3,320,998	+0.41(+1.24%)
Aug 31, 2017	32.89	33.34	32.86	33.10	3,101,049	+0.21(+0.63%)
Aug 30, 2017	33.06	33.17	32.88	32.90	2,270,883	-0.04(-0.11%)
Aug 29, 2017	33.11	33.14	32.75	32.94	2,496,346	-0.44(-1.32%)
Aug 28, 2017	33.61	33.77	33.16	33.38	4,364,238	-0.09(-0.28%)
Aug 25, 2017	33.99	34.01	33.41	33.47	3,375,354	-0.49(-1.43%)
Aug 24, 2017	34.49	34.52	33.83	33.96	2,430,289	-0.40(-1.17%)
Aug 23, 2017	34.35	34.73	34.00	34.36	1,435,401	-0.37(-1.08%)
Aug 22, 2017	35.20	35.51	34.70	34.73	2,052,452	-0.26(-0.75%)
Aug 21, 2017	34.80	35.08	34.61	35.00	1,062,665	+0.31(+0.89%)
Aug 18, 2017	34.94	35.00	34.42	34.69	1,739,872	-0.18(-0.51%)
Aug 17, 2017	35.34	35.76	34.85	34.86	1,663,134	-0.57(-1.61%)
Aug 16, 2017	34.86	35.58	34.82	35.44	1,981,052	+0.58(+1.67%)
Aug 15, 2017	34.83	35.34	34.83	34.85	1,197,446	+0.10(+0.30%)
Aug 14, 2017	35.62	35.73	34.61	34.75	2,206,691	-0.64(-1.80%)
Aug 11, 2017	34.77	35.66	34.54	35.39	1,570,737	+0.44(+1.26%)
Aug 10, 2017	34.72	35.12	34.59	34.95	1,629,901	+0.06(+0.16%)
Aug 09, 2017	34.70	35.23	34.43	34.89	1,834,365	+0.13(+0.38%)
Aug 08, 2017	34.83	35.15	34.74	34.76	1,717,056	-0.05(-0.13%)
Aug 07, 2017	34.66	35.16	34.35	34.81	1,556,597	+0.05(+0.13%)
Aug 04, 2017	34.56	34.87	34.29	34.76	1,365,557	+0.30(+0.87%)
Aug 03, 2017	34.55	34.64	34.20	34.46	1,572,972	-0.02(-0.05%)
Aug 02, 2017	34.24	34.61	33.74	34.48	1,837,196	+0.32(+0.93%)

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.