Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	47.10	48.30	46.85	48.15	888,445	+1.10(+2.34%)
Oct 30, 2017	47.80	48.70	46.50	47.05	1,592,901	-2.23(-4.52%)
Oct 27, 2017	51.75	55.05	48.60	49.27	1,924,078	-6.62(-11.85%)
Oct 26, 2017	56.65	57.15	55.48	55.90	974,506	-0.90(-1.58%)
Oct 25, 2017	58.55	58.55	55.50	56.80	744,077	-1.75(-2.99%)
Oct 24, 2017	58.85	58.95	57.70	58.55	252,797	-0.30(-0.51%)
Oct 23, 2017	58.25	59.80	58.25	58.85	426,994	+0.50(+0.86%)
Oct 20, 2017	57.95	58.75	57.80	58.35	360,278	+0.50(+0.86%)
Oct 19, 2017	56.05	57.90	56.05	57.85	249,930	+1.75(+3.12%)
Oct 18, 2017	56.45	56.65	55.95	56.10	234,989	-0.10(-0.18%)
Oct 17, 2017	56.15	56.65	55.35	56.20	379,031	+0.40(+0.72%)
Oct 16, 2017	54.90	56.10	54.90	55.80	481,032	+0.80(+1.45%)
Oct 13, 2017	52.70	55.02	52.60	55.00	498,962	+0.30(+0.55%)
Oct 12, 2017	54.55	54.80	53.40	54.70	359,548	+0.20(+0.37%)
Oct 11, 2017	54.40	55.10	54.40	54.50	284,907	-0.20(-0.37%)
Oct 10, 2017	55.35	56.05	54.40	54.70	274,772	-0.55(-1.00%)
Oct 09, 2017	56.50	56.50	54.65	55.25	348,419	-1.25(-2.21%)
Oct 06, 2017	57.50	57.55	55.70	56.50	697,689	-0.75(-1.31%)
Oct 05, 2017	57.75	58.25	57.17	57.25	411,019	-0.50(-0.87%)
Oct 04, 2017	58.75	59.10	57.50	57.75	624,496	-1.10(-1.87%)
Oct 03, 2017	58.90	59.05	57.98	58.85	340,930	+0.20(+0.34%)
Oct 02, 2017	58.25	59.10	58.05	58.65	700,358	+0.75(+1.30%)
Sep 29, 2017	58.40	59.05	57.65	57.90	609,371	-0.60(-1.03%)
Sep 28, 2017	57.30	58.60	57.20	58.50	423,200	+1.20(+2.09%)
Sep 27, 2017	57.00	57.45	56.65	57.30	303,817	+0.55(+0.97%)
Sep 26, 2017	56.70	57.35	56.65	56.75	345,076	+0.45(+0.80%)
Sep 25, 2017	56.95	57.35	55.95	56.30	324,640	-0.90(-1.57%)
Sep 22, 2017	56.05	57.45	56.05	57.20	467,203	+1.10(+1.96%)
Sep 21, 2017	56.15	56.40	56.00	56.10	129,317	+0.00(+0.00%)
Sep 20, 2017	55.15	56.40	55.15	56.10	230,526	+0.80(+1.45%)
Sep 19, 2017	56.10	56.35	54.95	55.30	453,308	-0.85(-1.51%)
Sep 18, 2017	56.65	57.10	56.00	56.15	432,590	-0.45(-0.80%)
Sep 15, 2017	57.35	57.50	56.25	56.60	486,150	-0.60(-1.05%)
Sep 14, 2017	56.55	57.40	56.05	57.20	495,118	+0.80(+1.42%)
Sep 13, 2017	56.65	56.70	56.25	56.40	383,165	-0.15(-0.27%)
Sep 12, 2017	56.45	56.95	56.05	56.55	299,010	+0.10(+0.18%)
Sep 11, 2017	56.05	56.85	55.95	56.45	529,397	+0.75(+1.35%)
Sep 08, 2017	55.35	56.20	55.00	55.70	482,756	+0.00(+0.00%)
Sep 07, 2017	56.20	56.20	54.45	55.70	861,073	-0.30(-0.54%)
Sep 06, 2017	56.80	57.25	55.05	56.00	890,540	-0.95(-1.67%)
Sep 05, 2017	57.85	57.85	56.83	56.95	327,125	-0.95(-1.64%)
Sep 01, 2017	57.95	58.25	57.60	57.90	300,842	-0.05(-0.09%)
Aug 31, 2017	56.35	58.00	56.35	57.95	544,805	+1.55(+2.75%)
Aug 30, 2017	56.25	56.40	55.45	56.40	301,167	+0.25(+0.45%)
Aug 29, 2017	56.35	56.65	55.50	56.15	496,715	-0.38(-0.66%)
Aug 28, 2017	56.95	57.25	56.25	56.52	389,695	-0.33(-0.57%)
Aug 25, 2017	56.90	57.30	56.55	56.85	303,039	+0.15(+0.26%)
Aug 24, 2017	56.95	57.40	56.70	56.70	346,225	-0.10(-0.18%)
Aug 23, 2017	56.80	57.40	56.65	56.80	400,877	-0.30(-0.53%)
Aug 22, 2017	57.55	57.95	57.05	57.10	255,333	-0.25(-0.44%)
Aug 21, 2017	57.45	57.95	57.25	57.35	385,108	-0.10(-0.17%)
Aug 18, 2017	56.85	57.75	55.20	57.45	436,008	+0.65(+1.14%)
Aug 17, 2017	58.40	58.70	56.70	56.80	443,051	-1.85(-3.15%)
Aug 16, 2017	58.35	58.88	58.25	58.65	346,493	+0.40(+0.69%)
Aug 15, 2017	58.55	59.17	57.65	58.25	337,868	-0.90(-1.52%)
Aug 14, 2017	59.25	59.50	58.75	59.15	292,796	+0.25(+0.42%)
Aug 11, 2017	57.55	59.50	57.35	58.90	362,902	+1.45(+2.52%)
Aug 10, 2017	57.45	58.02	57.15	57.45	313,521	-0.10(-0.17%)
Aug 09, 2017	58.65	58.65	57.20	57.55	423,288	-1.10(-1.88%)
Aug 08, 2017	58.50	60.15	58.40	58.65	475,902	-0.10(-0.17%)
Aug 07, 2017	58.50	59.05	58.20	58.75	287,264	+0.30(+0.51%)
Aug 04, 2017		58.50	57.95	58.45	279,610	+0.35(+0.60%)
Aug 03, 2017	58.35	59.02	57.62	58.10	315,262	-0.15(-0.26%)
Aug 02, 2017	57.60	58.30	56.30	58.25	558,951	-0.25(-0.43%)

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.