Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	28.08	31.39	27.88	30.40	4,045,572	+2.14(+7.57%)
Oct 30, 2017	28.48	28.80	28.16	28.26	1,974,712	-0.44(-1.53%)
Oct 27, 2017	29.52	29.53	28.38	28.70	1,936,222	-0.94(-3.16%)
Oct 26, 2017	28.84	30.01	28.84	29.64	3,683,528	+1.33(+4.68%)
Oct 25, 2017	26.96	28.55	26.96	28.31	3,059,590	+1.45(+5.40%)
Oct 24, 2017	26.85	27.24	26.76	26.86	1,125,443	+0.10(+0.37%)
Oct 23, 2017	27.01	27.13	26.74	26.76	658,007	-0.16(-0.58%)
Oct 20, 2017	27.31	27.31	26.76	26.92	896,527	-0.01(-0.03%)
Oct 19, 2017	27.12	27.29	26.56	26.93	2,273,571	-0.48(-1.75%)
Oct 18, 2017	27.48	27.62	27.36	27.41	1,194,655	+0.17(+0.61%)
Oct 17, 2017	27.53	27.73	27.20	27.24	1,091,211	-0.12(-0.45%)
Oct 16, 2017	26.96	27.52	26.86	27.37	1,919,259	+0.31(+1.13%)
Oct 13, 2017	27.29	27.55	26.83	27.06	1,445,354	-0.22(-0.82%)
Oct 12, 2017	27.82	27.82	27.05	27.29	1,722,401	-0.52(-1.88%)
Oct 11, 2017	28.51	28.53	27.76	27.81	1,462,043	-0.85(-2.95%)
Oct 10, 2017	29.42	29.42	28.60	28.65	1,421,949	-0.48(-1.65%)
Oct 09, 2017	29.52	29.52	29.09	29.13	1,022,084	-0.17(-0.59%)
Oct 06, 2017	29.22	29.54	28.98	29.31	891,984	+0.12(+0.40%)
Oct 05, 2017	28.79	29.42	28.65	29.19	1,584,307	+0.41(+1.41%)
Oct 04, 2017	28.99	29.30	28.55	28.79	3,052,089	-0.36(-1.22%)
Oct 03, 2017	29.96	29.96	28.82	29.14	1,977,147	-0.68(-2.28%)
Oct 02, 2017	29.62	30.25	29.61	29.82	1,589,557	+0.03(+0.11%)
Sep 29, 2017	30.39	30.79	29.68	29.79	2,230,228	-0.74(-2.42%)
Sep 28, 2017	29.09	30.56	29.09	30.53	4,558,183	+1.29(+4.42%)
Sep 27, 2017	31.03	31.23	28.57	29.23	6,722,012	-2.42(-7.65%)
Sep 26, 2017	32.91	32.91	31.62	31.65	1,715,297	-1.09(-3.34%)
Sep 25, 2017	32.89	33.16	32.69	32.75	1,116,049	-0.25(-0.75%)
Sep 22, 2017	32.99	33.15	32.85	33.00	716,168	-0.14(-0.43%)
Sep 21, 2017	33.03	33.50	32.76	33.14	1,181,609	+0.08(+0.25%)
Sep 20, 2017	32.59	33.10	31.99	33.05	1,230,946	+0.40(+1.22%)
Sep 19, 2017	33.04	33.20	32.47	32.66	1,172,451	-0.52(-1.57%)
Sep 18, 2017	33.77	33.92	33.08	33.18	1,467,885	-0.56(-1.67%)
Sep 15, 2017	33.78	33.98	33.53	33.74	1,965,744	+0.12(+0.37%)
Sep 14, 2017	33.96	34.08	33.54	33.62	1,663,827	-0.22(-0.64%)
Sep 13, 2017	33.59	34.19	33.51	33.83	1,042,583	+0.25(+0.74%)
Sep 12, 2017	32.98	33.60	32.87	33.58	679,238	+0.79(+2.41%)
Sep 11, 2017	32.05	33.18	32.05	32.79	837,453	+1.03(+3.24%)
Sep 08, 2017	31.50	31.98	31.50	31.76	1,118,470	+0.18(+0.57%)
Sep 07, 2017	31.88	32.26	31.42	31.58	2,474,234	+0.26(+0.84%)
Sep 06, 2017	30.76	31.94	30.75	31.32	980,694	+0.47(+1.52%)
Sep 05, 2017	33.33	33.36	30.82	30.85	943,073	-2.61(-7.80%)
Sep 01, 2017	32.94	33.62	32.91	33.46	310,376	+0.58(+1.78%)
Aug 31, 2017	32.79	32.99	32.68	32.88	310,205	+0.23(+0.71%)
Aug 30, 2017	32.51	32.73	32.37	32.65	283,248	+0.20(+0.61%)
Aug 29, 2017	32.38	32.63	32.23	32.45	318,719	-0.35(-1.06%)
Aug 28, 2017	33.35	33.35	32.73	32.79	246,777	-0.56(-1.68%)
Aug 25, 2017	33.07	33.49	32.85	33.35	247,365	+0.42(+1.28%)
Aug 24, 2017	32.66	32.96	32.46	32.93	390,373	+0.40(+1.24%)
Aug 23, 2017	32.25	32.86	32.14	32.53	189,532	+0.02(+0.08%)
Aug 22, 2017	32.60	32.87	32.43	32.51	406,163	+0.01(+0.03%)
Aug 21, 2017	32.72	32.83	32.32	32.50	282,613	-0.31(-0.95%)
Aug 18, 2017	32.47	33.06	32.33	32.81	379,074	+0.28(+0.86%)
Aug 17, 2017	33.11	33.25	32.46	32.53	516,053	-0.76(-2.28%)
Aug 16, 2017	33.43	33.80	33.16	33.29	466,427	-0.07(-0.22%)
Aug 15, 2017	33.83	33.97	33.32	33.36	512,217	-0.23(-0.69%)
Aug 14, 2017	32.97	33.61	32.85	33.59	840,703	+0.91(+2.77%)
Aug 11, 2017	33.17	33.33	32.60	32.69	448,639	-0.36(-1.10%)
Aug 10, 2017	33.78	33.94	33.00	33.05	413,813	-0.89(-2.62%)
Aug 09, 2017	33.86	34.21	33.58	33.94	507,274	-0.13(-0.39%)
Aug 08, 2017	34.03	34.33	33.96	34.07	871,168	-0.07(-0.19%)
Aug 07, 2017	34.96	34.96	34.10	34.14	611,440	-0.72(-2.06%)
Aug 04, 2017	35.05	35.15	34.79	34.85	303,885	+0.03(+0.09%)
Aug 03, 2017	34.77	35.04	34.63	34.82	355,445	-0.05(-0.14%)
Aug 02, 2017	34.89	35.01	34.47	34.87	479,401	+0.04(+0.12%)

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.