Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	47.14	48.44	47.00	47.89	6,053,199	+0.88(+1.87%)
Oct 30, 2017	47.65	48.18	46.99	47.01	3,949,691	-0.12(-0.25%)
Oct 27, 2017	46.39	47.31	46.11	47.13	4,451,735	+0.53(+1.14%)
Oct 26, 2017	47.50	47.70	46.59	46.60	4,743,693	-0.75(-1.58%)
Oct 25, 2017	48.05	48.21	46.64	47.35	6,675,402	-0.70(-1.46%)
Oct 24, 2017	48.96	49.21	48.04	48.05	4,928,482	-0.38(-0.78%)
Oct 23, 2017	48.35	48.69	47.62	48.43	6,286,891	+0.08(+0.17%)
Oct 20, 2017	50.58	50.58	48.33	48.35	13,405,621	-1.45(-2.91%)
Oct 19, 2017	53.06	53.10	49.67	49.80	17,857,496	-4.47(-8.24%)
Oct 18, 2017	54.54	54.61	54.01	54.27	2,099,822	-0.34(-0.62%)
Oct 17, 2017	55.48	55.88	54.24	54.61	2,393,762	-0.86(-1.55%)
Oct 16, 2017	55.45	55.66	55.01	55.47	1,172,009	+0.28(+0.51%)
Oct 13, 2017	54.76	55.42	54.67	55.19	1,810,625	+0.45(+0.82%)
Oct 12, 2017	54.66	54.86	54.08	54.74	2,024,448	+0.43(+0.79%)
Oct 11, 2017	54.36	54.38	53.57	54.31	2,814,596	-0.30(-0.55%)
Oct 10, 2017	54.89	54.98	53.75	54.61	3,684,383	-0.69(-1.25%)
Oct 09, 2017	55.54	55.71	54.47	55.30	2,581,337	-0.41(-0.74%)
Oct 06, 2017	56.14	56.46	55.58	55.71	1,961,293	-0.52(-0.92%)
Oct 05, 2017	55.50	56.40	55.40	56.23	2,722,450	+0.74(+1.33%)
Oct 04, 2017	54.50	55.99	54.38	55.49	4,450,308	+0.97(+1.78%)
Oct 03, 2017	53.60	54.66	53.02	54.52	3,919,226	+1.54(+2.91%)
Oct 02, 2017	52.84	53.83	52.25	52.98	2,154,384	+0.24(+0.46%)
Sep 29, 2017	52.93	53.34	52.64	52.74	2,511,285	-0.08(-0.15%)
Sep 28, 2017	52.03	53.15	51.80	52.82	2,850,694	+0.50(+0.96%)
Sep 27, 2017	52.01	52.62	51.71	52.32	2,910,917	+0.57(+1.10%)
Sep 26, 2017	52.71	52.88	51.65	51.75	2,860,812	-0.76(-1.45%)
Sep 25, 2017	52.58	52.80	51.33	52.51	4,952,665	-0.40(-0.76%)
Sep 22, 2017	52.90	53.37	52.55	52.91	2,874,092	-0.51(-0.95%)
Sep 21, 2017	53.30	53.64	52.60	53.42	2,224,593	-0.03(-0.06%)
Sep 20, 2017	53.32	54.56	53.16	53.45	3,876,333	+0.43(+0.81%)
Sep 19, 2017	53.30	53.47	52.11	53.02	3,130,032	-0.17(-0.32%)
Sep 18, 2017	52.76	54.34	52.58	53.19	4,054,373	+0.79(+1.51%)
Sep 15, 2017	53.10	53.22	52.13	52.40	7,014,990	-0.57(-1.08%)
Sep 14, 2017	53.93	53.94	52.75	52.97	3,627,237	-0.02(-0.04%)
Sep 13, 2017	52.33	53.40	51.95	52.99	5,831,093	+0.61(+1.16%)
Sep 12, 2017	52.79	52.91	51.88	52.38	3,299,038	-0.08(-0.15%)
Sep 11, 2017	52.06	53.31	52.03	52.46	4,328,413	+0.92(+1.79%)
Sep 08, 2017	51.34	51.98	51.30	51.54	3,272,727	+0.31(+0.61%)
Sep 07, 2017	50.41	51.81	50.32	51.23	4,732,973	+0.93(+1.85%)
Sep 06, 2017	50.19	50.81	49.95	50.30	2,788,323	+0.00(+0.00%)
Sep 05, 2017	50.73	50.88	49.59	50.30	6,433,375	-0.33(-0.65%)
Sep 01, 2017	51.03	51.42	49.86	50.63	6,837,196	-0.82(-1.59%)
Aug 31, 2017	49.95	51.97	48.62	51.45	20,740,136	-1.27(-2.41%)
Aug 30, 2017	52.47	53.03	52.24	52.72	4,668,930	+0.56(+1.07%)
Aug 29, 2017	51.50	52.45	51.37	52.16	3,539,240	-0.01(-0.02%)
Aug 28, 2017	52.52	52.54	51.43	52.17	5,754,234	-0.31(-0.59%)
Aug 25, 2017	53.00	53.30	51.98	52.48	4,120,397	-0.37(-0.70%)
Aug 24, 2017	53.60	53.70	52.12	52.85	3,824,376	-0.46(-0.86%)
Aug 23, 2017	52.49	53.50	52.28	53.31	3,848,254	+0.80(+1.52%)
Aug 22, 2017	53.35	54.25	52.28	52.51	5,583,171	+0.33(+0.63%)
Aug 21, 2017	50.71	52.50	50.64	52.18	7,843,362	+1.74(+3.45%)
Aug 18, 2017	49.39	50.96	49.00	50.44	6,897,068	+1.25(+2.54%)
Aug 17, 2017	50.38	50.87	49.12	49.19	7,922,105	-0.95(-1.89%)
Aug 16, 2017	51.99	52.01	49.88	50.14	11,370,486	-1.41(-2.74%)
Aug 15, 2017	52.50	52.80	50.90	51.55	7,982,522	-0.93(-1.77%)
Aug 14, 2017	54.26	54.28	52.39	52.48	7,013,347	-1.37(-2.54%)
Aug 11, 2017	54.16	54.74	53.56	53.85	5,597,563	-0.70(-1.28%)
Aug 10, 2017	56.88	57.04	54.35	54.55	6,354,532	-3.16(-5.48%)
Aug 09, 2017	57.85	58.00	56.84	57.71	2,432,803	-0.75(-1.28%)
Aug 08, 2017	58.15	59.25	58.00	58.46	1,789,952	+0.55(+0.95%)
Aug 07, 2017	57.95	58.33	57.51	57.91	2,540,080	+0.21(+0.36%)
Aug 04, 2017	57.61	57.92	56.55	57.70	1,522,259	+0.28(+0.49%)
Aug 03, 2017	58.00	58.52	57.13	57.42	3,558,246	-0.59(-1.02%)
Aug 02, 2017	59.62	59.84	56.92	58.01	5,156,934	-1.51(-2.54%)

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.