Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	39.46	39.61	39.10	39.19	1,547,797	-0.18(-0.46%)
Oct 30, 2017	39.03	40.28	38.95	39.37	2,332,396	+0.17(+0.44%)
Oct 27, 2017	39.23	39.40	38.88	39.20	1,486,104	-0.03(-0.07%)
Oct 26, 2017	39.33	39.48	38.39	39.23	998,665	+0.15(+0.39%)
Oct 25, 2017	39.07	39.49	38.72	39.08	1,012,718	-0.12(-0.32%)
Oct 24, 2017	39.10	39.42	38.86	39.20	974,368	+0.25(+0.63%)
Oct 23, 2017	39.14	39.32	38.84	38.95	1,578,776	-0.19(-0.49%)
Oct 20, 2017	39.20	39.61	39.06	39.14	1,630,397	+0.06(+0.15%)
Oct 19, 2017	39.06	39.29	38.62	39.09	2,699,219	-0.12(-0.31%)
Oct 18, 2017	39.43	39.65	38.89	39.21	1,741,003	+0.06(+0.15%)
Oct 17, 2017	39.01	39.43	38.44	39.15	1,768,429	-0.04(-0.10%)
Oct 16, 2017	39.09	39.38	38.77	39.19	1,444,998	-0.01(-0.02%)
Oct 13, 2017	39.32	39.43	38.44	39.20	2,004,181	+0.05(+0.12%)
Oct 12, 2017	38.90	39.32	38.49	39.15	2,176,493	+0.36(+0.93%)
Oct 11, 2017	38.31	38.87	38.00	38.79	1,577,252	+0.56(+1.47%)
Oct 10, 2017	37.72	38.27	37.38	38.23	1,650,303	+0.69(+1.85%)
Oct 09, 2017	37.14	37.71	37.04	37.54	2,171,331	+0.59(+1.59%)
Oct 06, 2017	37.13	37.51	36.68	36.95	1,963,260	+0.19(+0.52%)
Oct 05, 2017	37.23	37.63	36.65	36.76	1,210,252	-0.48(-1.28%)
Oct 04, 2017	37.39	37.70	36.91	37.23	1,595,669	+0.26(+0.69%)
Oct 03, 2017	37.22	37.73	36.59	36.98	1,598,476	-0.13(-0.36%)
Oct 02, 2017	36.10	37.71	36.01	37.11	2,818,310	+0.95(+2.63%)
Sep 29, 2017	36.23	36.73	35.92	36.16	1,614,992	-0.22(-0.60%)
Sep 28, 2017	36.00	36.66	35.69	36.38	1,188,592	+0.11(+0.31%)
Sep 27, 2017	36.29	36.83	35.97	36.27	2,091,056	+0.24(+0.66%)
Sep 26, 2017	35.71	36.70	35.56	36.03	3,151,124	+0.36(+1.01%)
Sep 25, 2017	36.37	36.75	35.19	35.67	1,618,038	-0.86(-2.34%)
Sep 22, 2017	36.09	36.76	36.07	36.52	1,977,062	+0.34(+0.95%)
Sep 21, 2017	36.01	36.66	35.68	36.18	2,377,754	+0.15(+0.42%)
Sep 20, 2017	35.00	36.46	34.82	36.03	5,416,092	+1.22(+3.49%)
Sep 19, 2017	34.49	34.96	34.32	34.81	4,281,047	+0.43(+1.24%)
Sep 18, 2017	33.44	34.52	33.40	34.38	4,114,834	+1.01(+3.02%)
Sep 15, 2017	33.29	33.97	32.16	33.38	5,821,867	-0.13(-0.40%)
Sep 14, 2017	34.57	34.81	33.27	33.51	4,256,095	-2.42(-6.74%)
Sep 13, 2017	35.25	36.10	34.91	35.93	1,911,696	+0.62(+1.75%)
Sep 12, 2017	35.44	35.98	35.13	35.32	2,412,075	-0.22(-0.61%)
Sep 11, 2017	35.96	36.25	34.66	35.53	4,469,638	-0.32(-0.90%)
Sep 08, 2017	35.46	35.93	34.56	35.86	4,436,461	+0.97(+2.78%)
Sep 07, 2017	34.56	35.14	34.22	34.89	3,156,585	+0.69(+2.03%)
Sep 06, 2017	33.27	34.69	33.07	34.19	3,022,074	+1.04(+3.12%)
Sep 05, 2017	34.67	34.74	32.95	33.16	3,586,066	-1.61(-4.62%)
Sep 01, 2017	34.99	35.94	33.86	34.76	4,905,177	+0.34(+0.99%)
Aug 31, 2017	33.54	34.44	33.47	34.42	3,682,041	+1.11(+3.34%)
Aug 30, 2017	31.83	33.32	31.64	33.31	2,218,546	+1.52(+4.78%)
Aug 29, 2017	30.72	31.86	30.37	31.79	1,655,039	+0.73(+2.36%)
Aug 28, 2017	30.72	31.18	30.38	31.06	1,675,300	+0.60(+1.97%)
Aug 25, 2017	32.29	32.47	29.88	30.46	3,206,209	-1.65(-5.15%)
Aug 24, 2017	31.46	32.29	31.44	32.11	1,388,325	+0.21(+0.66%)
Aug 23, 2017	31.41	31.97	31.14	31.90	1,453,830	+0.28(+0.87%)
Aug 22, 2017	30.76	31.68	30.70	31.63	1,943,845	+0.94(+3.06%)
Aug 21, 2017	30.69	31.27	30.39	30.69	1,742,091	+0.03(+0.09%)
Aug 18, 2017	31.46	31.57	30.65	30.66	2,516,912	-0.79(-2.51%)
Aug 17, 2017	32.03	32.58	31.40	31.45	2,557,017	-0.81(-2.50%)
Aug 16, 2017	33.23	33.60	31.94	32.26	3,590,346	-1.00(-3.00%)
Aug 15, 2017	33.18	33.38	32.46	33.25	3,875,675	+0.06(+0.17%)
Aug 14, 2017	33.32	33.73	32.97	33.20	6,592,236	+0.14(+0.43%)
Aug 11, 2017	30.96	33.05	30.77	33.05	4,659,661	+2.38(+7.74%)
Aug 10, 2017	30.25	31.10	29.96	30.68	4,050,756	-0.05(-0.15%)
Aug 09, 2017	28.52	31.06	28.50	30.73	8,073,913	+2.14(+7.48%)
Aug 08, 2017	30.36	31.01	28.31	28.59	14,188,936	-3.14(-9.88%)
Aug 07, 2017	30.60	31.82	30.55	31.72	6,325,525	+1.12(+3.66%)
Aug 04, 2017	30.22	31.14	29.93	30.60	4,018,976	+1.24(+4.21%)
Aug 03, 2017	29.56	29.63	28.98	29.37	1,517,981	-0.03(-0.10%)
Aug 02, 2017	30.18	30.18	28.90	29.40	1,944,106	-0.77(-2.55%)

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.