Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	40.99	41.22	40.75	40.86	7,726,643	-0.19(-0.47%)
Oct 30, 2017	41.05	41.37	40.64	41.05	8,322,684	+0.14(+0.35%)
Oct 27, 2017	40.86	41.72	40.10	40.90	9,810,161	-0.20(-0.49%)
Oct 26, 2017	40.25	41.35	39.77	41.10	9,470,726	+1.20(+3.00%)
Oct 25, 2017	40.78	40.84	39.74	39.90	8,750,957	-0.82(-2.02%)
Oct 24, 2017	40.32	40.99	40.27	40.73	9,526,834	+0.58(+1.45%)
Oct 23, 2017	40.16	40.54	39.88	40.14	6,997,362	+0.01(+0.02%)
Oct 20, 2017	39.86	40.26	39.59	40.14	7,503,365	+0.43(+1.09%)
Oct 19, 2017	39.45	39.97	39.38	39.70	5,027,208	+0.00(+0.00%)
Oct 18, 2017	39.74	40.08	39.58	39.70	8,114,944	-0.01(-0.02%)
Oct 17, 2017	39.70	39.88	39.39	39.71	4,480,860	+0.00(+0.00%)
Oct 16, 2017	39.70	40.04	39.66	39.71	5,386,340	+0.26(+0.65%)
Oct 13, 2017	39.93	40.06	39.43	39.46	5,796,564	-0.12(-0.29%)
Oct 12, 2017	39.00	39.62	38.94	39.57	5,592,420	+0.17(+0.42%)
Oct 11, 2017	39.09	39.51	38.84	39.41	5,705,934	+0.33(+0.83%)
Oct 10, 2017	39.22	39.47	39.02	39.08	6,611,614	+0.22(+0.57%)
Oct 09, 2017	39.01	39.09	38.79	38.86	5,998,566	+0.04(+0.10%)
Oct 06, 2017	39.05	39.28	38.69	38.82	4,912,511	-0.67(-1.69%)
Oct 05, 2017	39.30	39.56	39.26	39.49	6,665,149	+0.31(+0.79%)
Oct 04, 2017	39.22	39.40	38.86	39.18	6,837,600	+0.06(+0.14%)
Oct 03, 2017	39.86	39.91	39.11	39.12	8,485,473	-0.85(-2.13%)
Oct 02, 2017	39.37	39.98	39.21	39.97	6,082,033	+0.21(+0.52%)
Sep 29, 2017	39.55	39.80	39.41	39.76	5,255,818	+0.04(+0.10%)
Sep 28, 2017	40.08	40.38	39.58	39.72	6,910,800	-0.17(-0.44%)
Sep 27, 2017		39.90		39.90	6,758,517	+0.44(+1.11%)
Sep 26, 2017	39.51	39.75	39.10	39.46	6,839,906	-0.25(-0.62%)
Sep 25, 2017	39.26	39.88	39.24	39.71	8,558,609	+0.72(+1.83%)
Sep 22, 2017	38.69	39.45	38.64	38.99	9,299,338	+0.31(+0.80%)
Sep 21, 2017	38.29	38.75	38.05	38.68	7,288,352	+0.29(+0.74%)
Sep 20, 2017	38.02	38.77	37.98	38.40	11,130,908	+0.62(+1.64%)
Sep 19, 2017	37.43	37.96	37.41	37.78	7,824,137	+0.37(+0.98%)
Sep 18, 2017	36.71	37.52	36.68	37.41	8,796,731	+0.46(+1.25%)
Sep 15, 2017	36.41	36.95	36.40	36.95	14,972,007	+0.54(+1.48%)
Sep 14, 2017	36.34	36.83	36.27	36.41	8,273,781	+0.21(+0.59%)
Sep 13, 2017	35.78	36.38	35.75	36.20	7,776,891	+0.50(+1.40%)
Sep 12, 2017	35.78	35.98	35.58	35.70	6,531,279	+0.00(+0.00%)
Sep 11, 2017	35.48	35.98	35.35	35.70	6,052,198	+0.37(+1.03%)
Sep 08, 2017	35.75	35.75	35.04	35.33	5,220,220	-0.51(-1.42%)
Sep 07, 2017	35.67	35.90	35.33	35.84	6,525,781	+0.04(+0.11%)
Sep 06, 2017	35.55	36.03	35.54	35.80	7,475,649	+0.53(+1.51%)
Sep 05, 2017	35.35	35.52	35.04	35.27	6,853,524	+0.12(+0.34%)
Sep 01, 2017	34.77	34.84	34.54	35.15	6,052,742	+0.46(+1.33%)
Aug 31, 2017	34.78	35.08	34.58	34.69	9,641,621	+0.20(+0.58%)
Aug 30, 2017	33.87	34.56	33.70	34.49	8,618,074	+0.44(+1.31%)
Aug 29, 2017	33.94	34.15	33.71	34.04	5,780,868	-0.16(-0.46%)
Aug 28, 2017	34.64	34.66	33.92	34.20	5,781,634	-0.42(-1.22%)
Aug 25, 2017	34.55	35.04	34.45	34.62	6,789,013	+0.22(+0.65%)
Aug 24, 2017	34.58	34.60	34.23	34.40	5,500,486	-0.31(-0.89%)
Aug 23, 2017	34.12	34.92	34.03	34.71	6,596,629	+0.40(+1.16%)
Aug 22, 2017	33.88	34.45	33.86	34.31	7,363,541	+0.55(+1.62%)
Aug 21, 2017	34.08	34.11	33.58	33.77	7,186,561	-0.48(-1.42%)
Aug 18, 2017	34.13	34.61	33.78	34.25	9,201,399	+0.09(+0.26%)
Aug 17, 2017	34.56	34.85	34.13	34.16	8,083,861	-0.55(-1.58%)
Aug 16, 2017	35.43	35.48	34.57	34.71	7,294,432	-0.64(-1.82%)
Aug 15, 2017	35.31	35.51	35.00	35.35	10,295,099	-0.03(-0.09%)
Aug 14, 2017	35.59	35.82	35.28	35.39	6,372,760	-0.20(-0.56%)
Aug 11, 2017	35.72	36.05	35.49	35.58	5,295,119	-0.14(-0.40%)
Aug 10, 2017	36.29	36.51	35.70	35.73	8,107,431	-0.54(-1.49%)
Aug 09, 2017	36.38	36.55	36.05	36.27	9,378,569	+0.02(+0.04%)
Aug 08, 2017	35.87	36.63	35.75	36.25	10,109,818	+0.37(+1.02%)
Aug 07, 2017	35.97	36.13	35.62	35.89	8,018,155	-0.31(-0.86%)
Aug 04, 2017	35.70	36.22	35.64	36.20	7,684,964	+0.52(+1.45%)
Aug 03, 2017	36.26	36.50	35.49	35.68	11,584,876	-0.56(-1.53%)
Aug 02, 2017	35.27	36.25	35.17	36.24	12,035,826	+0.68(+1.92%)

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.