Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	43.41	43.54	43.23	43.54	722,743	+0.11(+0.26%)
Oct 30, 2017	43.70	43.72	43.42	43.42	868,353	-0.28(-0.63%)
Oct 27, 2017	43.75	43.97	43.69	43.70	989,376	+0.22(+0.52%)
Oct 26, 2017	43.45	43.64	43.23	43.48	1,345,284	+0.13(+0.30%)
Oct 25, 2017	43.59	43.59	43.15	43.35	871,875	-0.27(-0.61%)
Oct 24, 2017	43.71	43.81	43.53	43.61	905,866	-0.14(-0.32%)
Oct 23, 2017	43.92	43.92	43.52	43.75	708,775	-0.28(-0.65%)
Oct 20, 2017	43.85	44.26	43.79	44.04	941,103	+0.74(+1.71%)
Oct 19, 2017	43.52	43.54	43.25	43.29	846,022	-0.38(-0.87%)
Oct 18, 2017	43.69	43.77	43.63	43.67	876,545	-0.04(-0.10%)
Oct 17, 2017	43.84	43.92	43.60	43.72	1,296,298	+0.08(+0.18%)
Oct 16, 2017	43.74	43.74	43.54	43.64	607,901	-0.03(-0.06%)
Oct 13, 2017	43.52	43.74	43.41	43.67	1,061,985	+0.18(+0.42%)
Oct 12, 2017	43.50	43.70	43.44	43.48	755,764	+0.03(+0.08%)
Oct 11, 2017		43.58	43.36	43.45	1,345,563	-0.41(-0.94%)
Oct 10, 2017	43.76	43.96	43.65	43.86	1,356,869	+0.46(+1.05%)
Oct 09, 2017	43.35	43.52	43.21	43.41	1,907,507	+0.15(+0.34%)
Oct 06, 2017	43.60	43.60	43.22	43.26	2,014,451	-0.35(-0.81%)
Oct 05, 2017	43.65	43.72	43.59	43.61	980,148	+0.16(+0.38%)
Oct 04, 2017	43.94	44.01	43.43	43.45	2,147,811	-0.32(-0.73%)
Oct 03, 2017	43.73	43.88	43.59	43.77	1,405,205	+0.28(+0.63%)
Oct 02, 2017	43.77	43.82	43.44	43.49	1,225,995	-0.15(-0.34%)
Sep 29, 2017	43.66	43.89	43.57	43.64	868,390	-0.01(-0.02%)
Sep 28, 2017	43.74	43.78	43.62	43.65	854,811	-0.30(-0.69%)
Sep 27, 2017	44.29	44.31	43.67	43.95	1,912,897	-0.10(-0.24%)
Sep 26, 2017	43.76	44.31	43.94	44.05	3,279,734	+0.29(+0.67%)
Sep 25, 2017	43.63	43.79	43.54	43.76	1,248,029	+0.06(+0.14%)
Sep 22, 2017	44.05	44.06	43.54	43.70	1,087,093	-0.38(-0.86%)
Sep 21, 2017	44.42	44.53	44.06	44.08	726,566	-0.22(-0.51%)
Sep 20, 2017	44.75	44.84	44.07	44.30	1,242,247	-0.50(-1.12%)
Sep 19, 2017	45.03	45.09	44.74	44.80	1,006,403	-0.18(-0.40%)
Sep 18, 2017	45.22	45.23	44.84	44.99	1,065,631	-0.28(-0.61%)
Sep 15, 2017	45.02	45.30	44.82	45.26	863,833	+0.45(+1.00%)
Sep 14, 2017	44.97	44.97	44.64	44.81	784,538	-0.49(-1.09%)
Sep 13, 2017	45.54	45.55	45.26	45.30	476,309	-0.33(-0.72%)
Sep 12, 2017	45.86	45.86	45.57	45.63	410,823	-0.24(-0.53%)
Sep 11, 2017	45.74	45.94	45.61	45.87	460,360	+0.41(+0.89%)
Sep 08, 2017	45.76	45.76	45.46	45.47	568,045	-0.27(-0.58%)
Sep 07, 2017	45.63	45.81	45.48	45.74	646,414	+0.39(+0.86%)
Sep 06, 2017	45.26	45.52	45.18	45.35	518,491	+0.36(+0.81%)
Sep 05, 2017	45.41	45.43	44.88	44.99	669,751	-0.75(-1.64%)
Sep 01, 2017	45.91	45.94	45.58	45.74	483,649	-0.07(-0.15%)
Aug 31, 2017	45.80	46.00	45.66	45.81	646,172	-0.12(-0.26%)
Aug 30, 2017	46.00	46.13	45.66	45.93	659,536	-0.18(-0.39%)
Aug 29, 2017	45.97	46.45	45.90	46.11	763,356	+0.37(+0.80%)
Aug 28, 2017	46.04	46.04	45.58	45.74	753,073	-0.05(-0.11%)
Aug 25, 2017	45.95	45.98	45.79	45.79	382,712	+0.14(+0.30%)
Aug 24, 2017	45.87	45.99	45.60	45.65	581,193	-0.25(-0.55%)
Aug 23, 2017	45.82	46.03	45.80	45.90	525,306	-0.07(-0.16%)
Aug 22, 2017	45.81	46.20	45.79	45.98	874,188	+0.22(+0.48%)
Aug 21, 2017	45.56	45.77	45.50	45.76	489,446	+0.61(+1.35%)
Aug 18, 2017	45.00	45.31	44.94	45.14	558,821	+0.23(+0.51%)
Aug 17, 2017	45.12	45.37	44.87	44.92	584,702	-0.81(-1.77%)
Aug 16, 2017	45.53	45.80	45.51	45.72	720,903	+0.31(+0.68%)
Aug 15, 2017	45.28	45.43	45.21	45.41	629,677	-0.32(-0.70%)
Aug 14, 2017	45.79	45.98	45.61	45.73	675,508	-0.38(-0.83%)
Aug 11, 2017	45.61	46.42	45.58	46.11	1,210,717	+1.20(+2.67%)
Aug 10, 2017	45.16	45.21	44.84	44.92	1,297,879	+0.88(+2.00%)
Aug 09, 2017	44.02	44.03	43.79	44.03	420,487	+0.19(+0.43%)
Aug 08, 2017	43.90	44.03	43.81	43.85	509,650	+0.18(+0.41%)
Aug 07, 2017	43.46	43.67	43.43	43.67	260,797	+0.24(+0.54%)
Aug 04, 2017	43.56	43.56	43.11	43.43	397,891	-0.08(-0.19%)
Aug 03, 2017	43.75	43.77	43.46	43.51	565,283	+0.17(+0.39%)
Aug 02, 2017	43.42	43.56	43.23	43.34	434,407	-0.20(-0.45%)

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.