Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	42.20	43.09	42.09	42.59	843,922	+0.66(+1.57%)
Oct 30, 2017	42.88	43.16	41.68	41.93	759,703	-1.09(-2.53%)
Oct 27, 2017	42.49	43.10	42.28	43.02	959,418	+0.44(+1.03%)
Oct 26, 2017	42.90	42.96	42.34	42.58	813,865	-0.37(-0.86%)
Oct 25, 2017	42.76	43.05	42.04	42.95	851,665	+0.01(+0.02%)
Oct 24, 2017	42.83	43.20	42.51	42.94	462,219	+0.20(+0.47%)
Oct 23, 2017	43.32	43.39	42.74	42.74	507,181	-0.22(-0.51%)
Oct 20, 2017	42.93	43.17	42.49	42.96	618,765	+0.29(+0.68%)
Oct 19, 2017	42.05	42.72	41.71	42.67	468,576	+0.51(+1.21%)
Oct 18, 2017	41.55	42.20	41.46	42.16	1,421,977	+0.61(+1.47%)
Oct 17, 2017	41.95	42.28	41.49	41.55	414,431	-0.43(-1.02%)
Oct 16, 2017	41.93	42.66	41.75	41.98	796,585	+0.48(+1.16%)
Oct 13, 2017	42.32	42.32	41.44	41.50	817,517	-0.76(-1.80%)
Oct 12, 2017	42.76	42.96	42.19	42.26	555,642	-0.49(-1.15%)
Oct 11, 2017	42.28	42.83	42.12	42.75	767,006	+0.54(+1.28%)
Oct 10, 2017	41.50	42.22	41.07	42.21	545,170	+0.73(+1.76%)
Oct 09, 2017	42.24	42.32	41.29	41.48	703,211	-0.81(-1.92%)
Oct 06, 2017	41.93	42.30	41.56	42.29	1,359,781	+0.35(+0.83%)
Oct 05, 2017	42.25	42.39	41.71	41.94	1,262,743	-0.29(-0.69%)
Oct 04, 2017	41.61	42.63	41.55	42.23	1,411,591	+0.42(+1.00%)
Oct 03, 2017	41.38	41.83	40.85	41.81	1,083,919	+0.52(+1.26%)
Oct 02, 2017	40.00	41.53	39.81	41.29	1,735,494	+1.37(+3.43%)
Sep 29, 2017	39.50	39.94	39.17	39.92	909,549	+0.42(+1.06%)
Sep 28, 2017	40.23	40.45	39.26	39.50	1,427,847	-0.77(-1.91%)
Sep 27, 2017	39.17	40.51	38.56	40.27	7,556,320	+1.06(+2.70%)
Sep 26, 2017	40.49	40.67	39.00	39.21	1,867,677	-1.58(-3.87%)
Sep 25, 2017	40.34	40.83	40.34	40.79	1,291,092	+0.03(+0.07%)
Sep 22, 2017	40.42	40.78	40.12	40.76	773,730	+0.52(+1.29%)
Sep 21, 2017	40.05	40.78	39.62	40.24	1,000,433	+1.05(+2.68%)
Sep 20, 2017	39.01	39.52	38.84	39.19	837,111	+0.47(+1.21%)
Sep 19, 2017	40.11	40.37	38.55	38.72	1,036,707	-1.18(-2.96%)
Sep 18, 2017	39.49	40.08	39.38	39.90	1,312,587	+0.41(+1.04%)
Sep 15, 2017	40.35	40.38	39.28	39.49	2,027,367	-0.75(-1.86%)
Sep 14, 2017	40.53	40.92	40.16	40.24	792,996	-0.35(-0.86%)
Sep 13, 2017	40.55	41.05	40.52	40.59	732,580	-0.20(-0.49%)
Sep 12, 2017	40.88	41.15	40.55	40.79	552,425	+0.00(+0.00%)
Sep 11, 2017	40.89	41.15	40.63	40.79	1,347,122	+0.44(+1.09%)
Sep 08, 2017	39.90	41.71	39.90	40.35	1,306,462	-1.00(-2.42%)
Sep 07, 2017	41.93	42.22	41.32	41.35	946,927	-0.32(-0.77%)
Sep 06, 2017	41.50	42.05	41.41	41.67	806,037	+0.30(+0.73%)
Sep 05, 2017	40.52	41.67	40.51	41.37	890,577	+0.71(+1.75%)
Sep 01, 2017	41.35	41.46	40.51	40.66	619,942	-0.63(-1.53%)
Aug 31, 2017	39.63	41.40	39.63	41.29	1,500,894	+1.92(+4.88%)
Aug 30, 2017	40.30	40.44	39.36	39.37	2,515,829	-0.90(-2.23%)
Aug 29, 2017	38.54	41.37	38.20	40.27	5,608,951	+4.91(+13.89%)
Aug 28, 2017	35.31	35.65	34.97	35.36	1,696,986	+0.16(+0.45%)
Aug 25, 2017	35.31	35.50	35.19	35.20	697,313	-0.01(-0.03%)
Aug 24, 2017	35.21	35.51	35.02	35.21	640,736	+0.30(+0.86%)
Aug 23, 2017	35.41	35.72	34.90	34.91	444,548	-0.77(-2.16%)
Aug 22, 2017	34.86	35.81	34.85	35.68	417,559	+0.91(+2.62%)
Aug 21, 2017	34.54	34.92	34.54	34.77	635,179	+0.22(+0.64%)
Aug 18, 2017	33.83	34.98	33.75	34.55	3,170,948	+0.36(+1.05%)
Aug 17, 2017	35.17	35.38	34.18	34.19	596,651	-1.11(-3.14%)
Aug 16, 2017	35.39	35.51	35.11	35.30	371,171	-0.01(-0.03%)
Aug 15, 2017	34.82	35.49	34.74	35.31	513,398	+0.56(+1.61%)
Aug 14, 2017	34.44	34.78	34.30	34.75	466,491	+0.60(+1.76%)
Aug 11, 2017	33.57	34.22	33.42	34.15	1,055,626	+0.40(+1.19%)
Aug 10, 2017	34.26	34.39	33.74	33.75	747,969	-0.73(-2.12%)
Aug 09, 2017	34.59	34.73	34.35	34.48	559,632	-0.15(-0.43%)
Aug 08, 2017	34.60	35.14	34.41	34.63	662,877	+0.04(+0.12%)
Aug 07, 2017	34.22	34.71	34.18	34.59	634,778	+0.34(+0.99%)
Aug 04, 2017	34.27	34.46	34.07	34.25	1,279,555	-0.03(-0.09%)
Aug 03, 2017	34.43	34.57	34.11	34.28	771,160	-0.20(-0.58%)
Aug 02, 2017	34.84	34.84	34.39	34.48	663,808	-0.32(-0.92%)

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.