Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	46.51	46.67	46.34	46.59	437,665	+0.23(+0.51%)
Oct 30, 2017		46.47	46.10	46.35	298,896	+0.14(+0.30%)
Oct 27, 2017	45.82	46.32	45.73	46.21	341,763	+1.16(+2.56%)
Oct 26, 2017	45.10	45.20	44.98	45.05	139,015	+0.19(+0.42%)
Oct 25, 2017	44.98	45.12	44.54	44.87	189,931	-0.17(-0.38%)
Oct 24, 2017	44.94	45.08	44.83	45.04	177,441	+0.16(+0.36%)
Oct 23, 2017	45.19	45.19	44.83	44.88	227,243	-0.16(-0.35%)
Oct 20, 2017	45.01	45.13	44.95	45.04	160,584	+0.29(+0.65%)
Oct 19, 2017	44.66	44.74	44.37	44.74	217,759	-0.15(-0.33%)
Oct 18, 2017	44.89	44.98	44.74	44.89	194,573	+0.15(+0.34%)
Oct 17, 2017	44.79	44.79	44.63	44.74	176,859	-0.02(-0.04%)
Oct 16, 2017	44.79	44.79	44.61	44.76	189,285	+0.11(+0.25%)
Oct 13, 2017	44.63	44.73	44.60	44.65	160,358	+0.22(+0.49%)
Oct 12, 2017	44.38	44.58	44.34	44.43	233,284	+0.02(+0.04%)
Oct 11, 2017	44.20	44.42	44.17	44.42	128,427	+0.22(+0.49%)
Oct 10, 2017	44.34	44.38	44.02	44.20	177,349	-0.01(-0.02%)
Oct 09, 2017	44.19	44.30	44.13	44.21	182,131	+0.13(+0.30%)
Oct 06, 2017	43.88	44.11	43.81	44.08	175,181	+0.10(+0.23%)
Oct 05, 2017	43.74	43.98	43.65	43.97	164,427	+0.41(+0.95%)
Oct 04, 2017	43.51	43.61	43.39	43.56	114,101	-0.03(-0.06%)
Oct 03, 2017	43.52	43.60	43.48	43.59	160,226	+0.11(+0.26%)
Oct 02, 2017	43.45	43.59	43.25	43.48	210,952	+0.11(+0.26%)
Sep 29, 2017	43.15	43.38	43.11	43.36	265,817	+0.28(+0.65%)
Sep 28, 2017	42.94	43.08	42.85	43.08	96,532	+0.10(+0.24%)
Sep 27, 2017	42.72	43.15	42.72	42.98	131,562	+0.47(+1.10%)
Sep 26, 2017	42.58	42.70	42.38	42.51	133,118	+0.15(+0.35%)
Sep 25, 2017	42.82	42.82	42.15	42.36	243,060	-0.61(-1.42%)
Sep 22, 2017	42.78	42.98	42.74	42.97	115,205	+0.05(+0.11%)
Sep 21, 2017	43.15	43.15	42.75	42.92	91,215	-0.23(-0.52%)
Sep 20, 2017	43.37	43.37	42.84	43.15	171,407	-0.21(-0.48%)
Sep 19, 2017	43.32	43.44	43.19	43.35	231,378	+0.13(+0.30%)
Sep 18, 2017	43.23	43.40	43.10	43.22	175,315	+0.06(+0.13%)
Sep 15, 2017	43.04	43.23	42.92	43.17	145,544	+0.12(+0.27%)
Sep 14, 2017	43.02	43.21	42.89	43.05	126,611	-0.13(-0.30%)
Sep 13, 2017	43.18	43.18	43.03	43.18	144,765	-0.05(-0.11%)
Sep 12, 2017	43.30	43.32	43.05	43.23	216,523	+0.07(+0.15%)
Sep 11, 2017	42.87	43.18	42.85	43.16	122,409	+0.65(+1.52%)
Sep 08, 2017	42.84	42.84	42.49	42.52	227,901	-0.37(-0.85%)
Sep 07, 2017	42.77	42.92	42.65	42.88	112,412	+0.22(+0.51%)
Sep 06, 2017	42.76	42.76	42.43	42.67	156,479	+0.05(+0.11%)
Sep 05, 2017	42.85	42.94	42.30	42.62	266,289	-0.37(-0.85%)
Sep 01, 2017	43.11	43.14	42.91	42.99	168,588	+0.02(+0.04%)
Aug 31, 2017	42.78	43.05	42.76	42.97	271,041	+0.32(+0.75%)
Aug 30, 2017	42.35	42.70	42.28	42.65	126,060	+0.34(+0.80%)
Aug 29, 2017	41.78	42.36	41.69	42.31	104,477	+0.20(+0.47%)
Aug 28, 2017	42.10	42.17	41.96	42.11	81,607	+0.10(+0.25%)
Aug 25, 2017	42.19	42.30	41.95	42.01	122,348	-0.04(-0.09%)
Aug 24, 2017	42.17	42.20	41.85	42.05	83,025	+0.02(+0.04%)
Aug 23, 2017	41.92	42.13	41.88	42.03	87,354	-0.11(-0.27%)
Aug 22, 2017	41.74	42.16	41.74	42.14	170,479	+0.60(+1.44%)
Aug 21, 2017	41.55	41.60	41.24	41.54	118,840	-0.02(-0.04%)
Aug 18, 2017	41.60	41.82	41.39	41.56	240,178	-0.02(-0.04%)
Aug 17, 2017	42.27	42.33	41.58	41.58	225,149	-0.84(-1.99%)
Aug 16, 2017	42.38	42.58	42.27	42.42	134,500	+0.15(+0.35%)
Aug 15, 2017	42.29	42.34	42.14	42.27	179,205	+0.11(+0.27%)
Aug 14, 2017	41.92	42.23	41.88	42.16	147,437	+0.65(+1.56%)
Aug 11, 2017	41.23	41.61	41.20	41.51	190,743	+0.32(+0.77%)
Aug 10, 2017	41.87	41.92	41.16	41.20	302,434	-0.91(-2.16%)
Aug 09, 2017	41.85	42.10	41.79	42.10	183,931	-0.04(-0.09%)
Aug 08, 2017	42.11	42.47	42.01	42.14	197,103	+0.07(+0.18%)
Aug 07, 2017	42.02	42.19	41.96	42.07	164,455	+0.14(+0.34%)
Aug 04, 2017	41.96	42.07	41.83	41.93	104,789	+0.06(+0.13%)
Aug 03, 2017	41.99	42.02	41.78	41.87	118,939	-0.12(-0.29%)
Aug 02, 2017	42.34	42.34	41.66	41.99	180,221	+0.10(+0.25%)

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.