Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	46.09	47.03	45.97	46.51	524,994	+0.56(+1.21%)
Oct 30, 2017	46.24	46.49	45.84	45.95	521,382	-0.40(-0.87%)
Oct 27, 2017	46.16	46.40	45.68	46.35	410,927	+0.20(+0.43%)
Oct 26, 2017	46.20	46.45	46.13	46.15	327,909	-0.02(-0.04%)
Oct 25, 2017	46.56	46.66	45.93	46.17	653,880	-0.09(-0.20%)
Oct 24, 2017	46.21	46.70	46.02	46.26	449,546	-0.16(-0.35%)
Oct 23, 2017	46.16	46.59	46.08	46.43	778,596	+0.25(+0.53%)
Oct 20, 2017	45.98	46.32	45.82	46.18	549,576	+0.30(+0.66%)
Oct 19, 2017	46.03	46.23	45.72	45.88	534,854	-0.24(-0.51%)
Oct 18, 2017	45.95	46.12	45.81	46.12	837,016	+0.31(+0.68%)
Oct 17, 2017	46.11	46.15	45.52	45.81	1,149,848	-0.43(-0.93%)
Oct 16, 2017	45.61	46.35	45.61	46.24	729,752	+0.63(+1.38%)
Oct 13, 2017	45.51	45.64	45.25	45.61	586,432	+0.27(+0.60%)
Oct 12, 2017	45.02	45.36	44.69	45.33	553,587	+0.30(+0.67%)
Oct 11, 2017	44.74	45.38	44.65	45.03	810,550	+0.30(+0.67%)
Oct 10, 2017	44.78	44.91	44.56	44.73	857,678	+0.19(+0.43%)
Oct 09, 2017	44.82	44.89	44.43	44.54	597,781	-0.27(-0.61%)
Oct 06, 2017	44.32	44.81	44.32	44.81	833,396	+0.49(+1.11%)
Oct 05, 2017	44.55	44.82	44.27	44.32	993,146	+0.16(+0.37%)
Oct 04, 2017	44.39	44.56	42.23	44.16	2,227,007	+1.13(+2.63%)
Oct 03, 2017	43.36	43.43	42.83	43.02	1,398,765	-0.34(-0.78%)
Oct 02, 2017	42.69	43.94	42.58	43.36	1,452,328	+0.59(+1.39%)
Sep 29, 2017	42.38	43.01	42.38	42.77	997,964	+0.28(+0.67%)
Sep 28, 2017	41.94	42.53	41.84	42.49	751,957	+0.49(+1.17%)
Sep 27, 2017	41.80	42.18	41.62	41.99	752,622	+0.47(+1.12%)
Sep 26, 2017	41.28	41.79	41.20	41.53	655,749	+0.33(+0.80%)
Sep 25, 2017	41.37	41.59	41.06	41.20	940,227	-0.19(-0.46%)
Sep 22, 2017	41.94	42.09	41.35	41.39	417,625	-0.44(-1.05%)
Sep 21, 2017	42.61	42.64	41.80	41.83	312,009	-0.72(-1.69%)
Sep 20, 2017	42.29	42.61	42.12	42.55	894,285	+0.24(+0.56%)
Sep 19, 2017	42.22	42.35	41.95	42.31	730,660	+0.10(+0.24%)
Sep 18, 2017	42.23	42.37	41.84	42.21	639,417	-0.10(-0.24%)
Sep 15, 2017	42.10	42.42	42.07	42.31	2,151,758	+0.29(+0.69%)
Sep 14, 2017	42.40	42.46	41.97	42.02	697,674	-0.44(-1.03%)
Sep 13, 2017	41.99	42.64	41.99	42.46	930,011	+0.50(+1.20%)
Sep 12, 2017	41.66	41.97	41.51	41.96	782,815	+0.34(+0.81%)
Sep 11, 2017	41.66	42.08	41.48	41.62	621,789	+0.17(+0.42%)
Sep 08, 2017	41.24	41.87	40.97	41.45	692,345	+0.15(+0.35%)
Sep 07, 2017	41.40	41.57	41.08	41.30	790,646	-0.04(-0.09%)
Sep 06, 2017	41.72	41.78	41.06	41.34	800,917	-0.38(-0.92%)
Sep 05, 2017	42.00	42.17	41.56	41.72	1,175,373	-0.23(-0.54%)
Sep 01, 2017	41.70	42.09	41.55	41.95	598,193	+0.47(+1.12%)
Aug 31, 2017	41.15	41.69	41.05	41.48	714,851	+0.28(+0.69%)
Aug 30, 2017	41.15	41.26	40.75	41.20	802,289	+0.09(+0.22%)
Aug 29, 2017	40.84	41.19	40.80	41.11	1,069,934	+0.17(+0.42%)
Aug 28, 2017	41.22	41.22	40.79	40.94	1,076,616	-0.15(-0.36%)
Aug 25, 2017	41.10	41.26	40.87	41.08	1,077,932	+0.04(+0.09%)
Aug 24, 2017	41.60	41.60	40.88	41.05	1,128,695	-0.54(-1.29%)
Aug 23, 2017	41.57	41.72	41.07	41.58	777,437	-0.06(-0.15%)
Aug 22, 2017	41.50	41.93	41.40	41.65	941,369	+0.19(+0.46%)
Aug 21, 2017	41.17	41.57	41.06	41.46	764,473	+0.16(+0.40%)
Aug 18, 2017	41.24	41.33	40.92	41.29	828,875	-0.09(-0.22%)
Aug 17, 2017	41.31	41.87	41.15	41.38	800,101	+0.01(+0.02%)
Aug 16, 2017	41.15	41.57	40.97	41.37	573,653	+0.31(+0.76%)
Aug 15, 2017	40.95	41.12	40.77	41.06	482,334	+0.19(+0.47%)
Aug 14, 2017	40.93	41.10	40.77	40.87	757,322	+0.00(+0.00%)
Aug 11, 2017	40.43	40.87	40.21	40.87	496,579	+0.43(+1.06%)
Aug 10, 2017	39.61	40.48	39.48	40.44	680,190	+0.76(+1.91%)
Aug 09, 2017	39.63	39.96	39.22	39.69	757,420	-0.05(-0.12%)
Aug 08, 2017	39.90	39.91	39.41	39.73	865,836	-0.27(-0.68%)
Aug 07, 2017	39.79	40.23	39.59	40.01	609,056	+0.22(+0.55%)
Aug 04, 2017	39.59	39.79	39.13	39.79	484,280	+0.36(+0.93%)
Aug 03, 2017	39.90	39.90	39.33	39.42	758,158	-0.49(-1.23%)
Aug 02, 2017	40.01	40.25	39.45	39.91	1,099,253	-0.08(-0.21%)

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.