Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	51.89	52.05	51.54	51.84	3,056,948	+0.02(+0.04%)
Oct 30, 2017	50.93	51.94	50.34	51.82	5,623,335	+0.80(+1.57%)
Oct 27, 2017	50.66	51.27	50.64	51.02	2,645,905	+0.23(+0.46%)
Oct 26, 2017	50.84	51.08	50.54	50.79	2,713,672	+0.35(+0.70%)
Oct 25, 2017	50.58	50.61	49.98	50.44	3,962,570	-0.29(-0.57%)
Oct 24, 2017	50.41	50.75	50.30	50.72	2,550,911	+0.23(+0.46%)
Oct 23, 2017	50.44	50.60	50.32	50.49	3,446,567	+0.13(+0.26%)
Oct 20, 2017	50.29	50.43	50.12	50.36	2,800,221	+0.02(+0.04%)
Oct 19, 2017	49.97	50.45	49.96	50.34	4,953,513	+0.46(+0.92%)
Oct 18, 2017	50.05	50.33	49.79	49.88	1,809,339	-0.44(-0.87%)
Oct 17, 2017	50.42	50.56	50.11	50.32	2,541,811	-0.19(-0.37%)
Oct 16, 2017	50.55	50.69	50.36	50.50	1,615,639	-0.18(-0.36%)
Oct 13, 2017	51.30	51.40	50.35	50.68	2,805,427	-0.48(-0.94%)
Oct 12, 2017	50.71	51.26	50.52	51.16	2,631,418	+0.45(+0.89%)
Oct 11, 2017	50.55	50.97	50.37	50.71	3,246,050	+0.50(+0.99%)
Oct 10, 2017	49.84	50.52	49.75	50.22	3,875,675	+0.52(+1.05%)
Oct 09, 2017	49.50	49.97	49.50	49.69	2,322,124	+0.30(+0.61%)
Oct 06, 2017	49.24	49.41	48.53	49.39	3,111,910	-0.03(-0.06%)
Oct 05, 2017	50.30	50.30	49.09	49.43	5,044,416	-1.12(-2.22%)
Oct 04, 2017	50.25	50.57	50.19	50.55	2,644,307	+0.30(+0.61%)
Oct 03, 2017	50.31	50.37	50.10	50.24	2,547,339	-0.05(-0.10%)
Oct 02, 2017	50.55	50.82	50.26	50.29	1,971,790	-0.07(-0.13%)
Sep 29, 2017	50.49	50.63	50.25	50.36	2,009,725	-0.20(-0.39%)
Sep 28, 2017	50.32	50.56	50.10	50.55	2,200,028	+0.04(+0.07%)
Sep 27, 2017	51.12	51.16	50.31	50.52	2,092,882	-0.78(-1.51%)
Sep 26, 2017	51.56	51.64	51.26	51.30	1,994,266	-0.27(-0.53%)
Sep 25, 2017	51.23	51.63	51.05	51.57	2,490,007	+0.41(+0.81%)
Sep 22, 2017	51.35	51.35	51.06	51.15	2,707,820	+0.01(+0.03%)
Sep 21, 2017	51.18	51.56	51.13	51.14	2,829,014	-0.11(-0.22%)
Sep 20, 2017	51.70	51.93	51.18	51.26	3,203,390	-0.44(-0.85%)
Sep 19, 2017	51.77	51.95	51.56	51.70	1,811,111	-0.04(-0.07%)
Sep 18, 2017	52.41	52.50	51.51	51.73	2,862,043	-0.72(-1.37%)
Sep 15, 2017	52.61	52.63	52.25	52.45	3,780,960	+0.09(+0.17%)
Sep 14, 2017	51.95	52.50	51.72	52.36	3,094,857	+0.43(+0.82%)
Sep 13, 2017	51.91	52.18	51.87	51.93	2,507,077	-0.10(-0.19%)
Sep 12, 2017	52.72	52.83	51.70	52.03	2,183,853	-0.76(-1.43%)
Sep 11, 2017	52.30	52.80	52.23	52.79	2,175,114	+0.40(+0.76%)
Sep 08, 2017	52.30	52.40	52.07	52.39	1,293,724	+0.08(+0.16%)
Sep 07, 2017	51.62	52.40	51.33	52.31	2,275,268	+0.78(+1.51%)
Sep 06, 2017	51.82	51.82	51.32	51.53	1,767,052	-0.19(-0.37%)
Sep 05, 2017	51.91	52.02	51.58	51.72	1,930,996	-0.13(-0.25%)
Sep 01, 2017	52.02	52.13	51.67	51.85	999,274	+0.00(+0.01%)
Aug 31, 2017	51.87	51.97	51.76	51.85	1,886,287	+0.08(+0.15%)
Aug 30, 2017	52.10	52.17	51.67	51.77	1,467,678	-0.45(-0.87%)
Aug 29, 2017	52.44	52.52	52.20	52.22	1,454,984	-0.19(-0.36%)
Aug 28, 2017	52.57	52.57	52.18	52.41	1,689,367	+0.08(+0.15%)
Aug 25, 2017	52.35	52.61	52.32	52.33	2,267,237	-0.02(-0.03%)
Aug 24, 2017	52.08	52.41	51.99	52.35	2,040,810	+0.19(+0.37%)
Aug 23, 2017	51.98	52.18	51.46	52.16	2,454,029	+0.15(+0.30%)
Aug 22, 2017	52.07	52.22	51.84	52.00	2,659,328	-0.05(-0.10%)
Aug 21, 2017	51.34	52.22	51.29	52.06	4,201,971	+0.81(+1.59%)
Aug 18, 2017	50.84	51.28	50.71	51.24	1,928,656	+0.33(+0.66%)
Aug 17, 2017	51.48	51.62	50.89	50.91	1,637,891	-0.51(-1.00%)
Aug 16, 2017	51.39	51.53	51.26	51.42	1,288,997	+0.07(+0.14%)
Aug 15, 2017	50.87	51.42	50.87	51.35	2,576,974	+0.16(+0.32%)
Aug 14, 2017	50.85	51.19	50.70	51.19	2,323,417	+0.36(+0.71%)
Aug 11, 2017	51.09	51.09	50.67	50.83	1,178,780	-0.20(-0.39%)
Aug 10, 2017	51.15	51.18	50.58	51.03	3,063,876	-0.29(-0.57%)
Aug 09, 2017	51.68	51.68	51.12	51.32	1,868,885	-0.33(-0.65%)
Aug 08, 2017	51.45	51.70	51.36	51.66	1,976,927	+0.16(+0.32%)
Aug 07, 2017		51.70	51.28	51.49	2,173,770	-0.03(-0.06%)
Aug 04, 2017	51.13	51.60	50.70	51.52	2,272,405	+0.51(+1.00%)
Aug 03, 2017	50.46	51.12	50.42	51.01	2,747,666	+0.44(+0.86%)
Aug 02, 2017	50.12	50.60	50.01	50.58	1,432,217	+0.24(+0.48%)

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.