Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	46.82	47.12	46.73	46.89	4,320	-0.14(-0.29%)
Oct 30, 2017	46.83	47.08	46.72	47.03	81,638	-0.05(-0.10%)
Oct 27, 2017	47.30	47.32	47.08	47.08	1,664	-0.16(-0.34%)
Oct 26, 2017	47.24	47.24	47.24	47.24	438	+0.31(+0.65%)
Oct 25, 2017	47.29	47.29	46.85	46.93	3,187	-0.44(-0.92%)
Oct 24, 2017	47.67	47.70	47.35	47.37	2,254	-0.06(-0.13%)
Oct 23, 2017	46.92	47.47	46.92	47.43	2,749	+0.50(+1.07%)
Oct 20, 2017	47.17	47.24	46.83	46.93	1,816	-0.50(-1.05%)
Oct 19, 2017	47.18	47.48	47.18	47.43	82,134	-0.05(-0.11%)
Oct 18, 2017	47.39	47.48	47.30	47.48	1,590	-0.03(-0.07%)
Oct 17, 2017	47.75	47.75	47.50	47.52	3,116	-0.26(-0.54%)
Oct 16, 2017	47.99	47.99	47.60	47.78	1,950	-0.71(-1.47%)
Oct 13, 2017	49.06	49.06	48.49	48.49	34,920	-0.34(-0.70%)
Oct 12, 2017	48.00	49.05	48.00	48.83	20,482	+1.75(+3.72%)
Oct 11, 2017	46.95	47.08	46.58	47.08	735	+0.16(+0.34%)
Oct 10, 2017	47.29	47.32	46.92	46.92	936	-1.13(-2.35%)
Oct 09, 2017	48.05	48.05	48.05	48.05	658	+0.94(+2.00%)
Oct 06, 2017	46.82	47.11	46.82	47.11	1,252	+0.46(+0.98%)
Oct 05, 2017	46.74	46.89	46.65	46.65	783	-0.13(-0.28%)
Oct 04, 2017	46.51	46.78	46.50	46.78	1,680	+0.22(+0.47%)
Oct 03, 2017	46.16	46.56	46.12	46.56	11,583	+0.27(+0.59%)
Oct 02, 2017	45.60	46.29	45.50	46.29	7,533	+0.60(+1.31%)
Sep 29, 2017	46.15	46.15	45.67	45.69	14,009	-0.55(-1.19%)
Sep 28, 2017	46.68	46.70	46.24	46.24	8,362	-0.45(-0.96%)
Sep 27, 2017	47.47	47.47	45.75	46.69	4,855	-1.11(-2.32%)
Sep 26, 2017	48.00	48.00	47.54	47.80	2,373	-0.45(-0.93%)
Sep 25, 2017	48.36	48.43	48.25	48.25	1,870	-0.50(-1.02%)
Sep 22, 2017	48.98	49.23	48.64	48.75	1,369	-0.26(-0.52%)
Sep 21, 2017	49.01	49.01	48.94	49.00	844	+0.11(+0.23%)
Sep 20, 2017	49.26	49.36	48.89	48.89	2,496	-0.39(-0.79%)
Sep 19, 2017	49.28	49.28	49.28	49.28	161	+0.56(+1.15%)
Sep 18, 2017	49.33	49.33	48.72	48.72	3,946	-0.70(-1.42%)
Sep 15, 2017	49.26	49.42	49.26	49.42	9,450	-0.01(-0.02%)
Sep 14, 2017	49.25	49.43	49.25	49.43	909	-0.27(-0.55%)
Sep 13, 2017	49.33	49.90	49.33	49.70	8,566	+0.17(+0.35%)
Sep 12, 2017	49.48	49.53	49.48	49.53	6,790	-0.20(-0.40%)
Sep 11, 2017	49.71	49.73	49.71	49.73	823	+0.25(+0.51%)
Sep 08, 2017	49.09	49.94	49.09	49.48	7,931	-0.37(-0.75%)
Sep 07, 2017	49.56	50.00	49.56	49.85	12,169	-0.02(-0.04%)
Sep 06, 2017	49.04	50.15	49.04	49.87	3,566	+2.09(+4.37%)
Sep 05, 2017	47.78	47.78	47.78	47.78	296	-0.41(-0.84%)
Sep 01, 2017	48.13	48.24	48.06	48.19	4,770	+0.44(+0.92%)
Aug 31, 2017	47.61	47.75	47.58	47.75	35,155	+0.11(+0.24%)
Aug 30, 2017	47.69	47.69	47.48	47.64	946	-0.14(-0.29%)
Aug 29, 2017	47.34	47.77	47.34	47.77	2,325	+0.07(+0.15%)
Aug 28, 2017	47.67	47.70	47.67	47.70	465	-0.55(-1.13%)
Aug 25, 2017	48.39	48.39	48.16	48.25	39,382	-0.01(-0.03%)
Aug 24, 2017	48.41	48.41	48.26	48.26	410	-0.13(-0.28%)
Aug 23, 2017	47.78	48.39	47.78	48.39	3,343	-0.46(-0.95%)
Aug 22, 2017	48.65	48.86	48.60	48.86	989	+0.12(+0.25%)
Aug 21, 2017	48.44	48.74	48.44	48.74	910	+0.47(+0.97%)
Aug 18, 2017	48.13	48.27	48.13	48.27	1,436	-0.13(-0.27%)
Aug 17, 2017	48.40	48.40	48.40	48.40	332	+0.19(+0.39%)
Aug 16, 2017	48.21	48.21	48.21	48.21	3,123	+0.29(+0.61%)
Aug 15, 2017	47.92	47.92	47.92	47.92	810	-0.14(-0.29%)
Aug 14, 2017	48.06	48.22	48.06	48.06	804	+0.74(+1.57%)
Aug 11, 2017	46.89	47.32	46.89	47.32	1,003	+0.66(+1.40%)
Aug 10, 2017	46.72	46.76	46.66	46.66	875	-0.23(-0.49%)
Aug 09, 2017	47.00	47.00	46.76	46.89	18,224	+0.19(+0.40%)
Aug 08, 2017	46.46	46.81	46.46	46.70	3,616	+1.70(+3.78%)
Aug 07, 2017	46.65	48.00	45.00	45.00	775	-1.67(-3.58%)
Aug 04, 2017	46.94	47.00	46.50	46.67	1,517	-0.14(-0.29%)
Aug 03, 2017	47.02	47.02	46.79	46.81	36,424	-0.38(-0.81%)
Aug 02, 2017	47.56	47.56	47.19	47.19	1,398	+0.30(+0.63%)

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.