Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	42.75	42.91	41.51	42.15	756,373	-0.38(-0.89%)
Oct 30, 2017	43.44	43.65	42.25	42.53	418,573	-1.20(-2.74%)
Oct 27, 2017	43.62	43.89	43.21	43.73	456,658	+0.03(+0.07%)
Oct 26, 2017	44.22	44.46	43.65	43.70	210,402	-0.36(-0.82%)
Oct 25, 2017	44.28	44.41	43.59	44.06	189,134	-0.29(-0.65%)
Oct 24, 2017	44.49	44.50	44.14	44.35	315,868	-0.16(-0.36%)
Oct 23, 2017	44.19	44.99	43.96	44.51	363,989	+0.50(+1.14%)
Oct 20, 2017	43.76	44.01	43.45	44.01	289,633	+0.57(+1.31%)
Oct 19, 2017	43.30	43.73	43.30	43.44	297,601	-0.07(-0.16%)
Oct 18, 2017	43.68	43.91	43.41	43.51	374,531	+0.05(+0.12%)
Oct 17, 2017	43.47	43.69	43.24	43.46	229,407	+0.05(+0.12%)
Oct 16, 2017	43.57	43.92	43.35	43.41	278,288	-0.04(-0.09%)
Oct 13, 2017	44.61	44.61	43.36	43.45	257,848	-1.12(-2.51%)
Oct 12, 2017	44.61	44.92	44.14	44.57	278,914	-0.07(-0.16%)
Oct 11, 2017	44.35	44.90	44.35	44.64	292,517	+0.17(+0.38%)
Oct 10, 2017	44.44	44.65	44.04	44.47	276,866	+0.29(+0.66%)
Oct 09, 2017	45.90	45.96	44.07	44.18	337,231	-1.86(-4.04%)
Oct 06, 2017	45.62	46.06	45.62	46.04	200,744	+0.04(+0.09%)
Oct 05, 2017	45.77	46.05	45.64	46.00	189,485	+0.33(+0.72%)
Oct 04, 2017	45.61	46.17	45.60	45.67	221,472	+0.04(+0.09%)
Oct 03, 2017	45.75	46.03	45.15	45.63	239,112	-0.24(-0.52%)
Oct 02, 2017	45.19	45.91	45.11	45.87	327,655	+0.84(+1.87%)
Sep 29, 2017	45.55	45.78	44.79	45.03	305,778	-0.58(-1.27%)
Sep 28, 2017	46.60	46.60	45.43	45.61	251,290	-0.90(-1.94%)
Sep 27, 2017		46.63	45.71	46.51	320,208	+0.82(+1.79%)
Sep 26, 2017	45.79	46.08	45.67	45.69	282,955	+0.01(+0.02%)
Sep 25, 2017	45.82	46.22	45.44	45.68	332,886	-0.39(-0.85%)
Sep 22, 2017	45.78	46.28	45.70	46.07	144,591	+0.28(+0.61%)
Sep 21, 2017	46.16	46.28	45.65	45.79	209,466	-0.36(-0.78%)
Sep 20, 2017	46.00	46.17	45.75	46.15	244,018	+0.23(+0.50%)
Sep 19, 2017	45.83	46.20	45.61	45.92	313,964	+0.07(+0.15%)
Sep 18, 2017	45.46	46.32	45.21	45.85	534,368	+0.55(+1.21%)
Sep 15, 2017	45.62	45.69	45.21	45.30	504,154	-0.28(-0.61%)
Sep 14, 2017	45.82	45.91	45.55	45.58	276,808	-0.34(-0.74%)
Sep 13, 2017	46.35	46.35	45.56	45.92	518,919	-0.43(-0.93%)
Sep 12, 2017	45.94	46.36	45.70	46.35	214,920	+0.45(+0.98%)
Sep 11, 2017	46.00	46.36	45.85	45.90	332,294	+0.07(+0.15%)
Sep 08, 2017	45.67	46.15	45.51	45.83	430,078	+0.16(+0.35%)
Sep 07, 2017	45.45	45.80	45.15	45.67	262,359	+0.30(+0.66%)
Sep 06, 2017	45.50	45.53	44.66	45.37	239,961	+0.06(+0.13%)
Sep 05, 2017	45.20	45.61	44.85	45.31	402,812	+0.01(+0.02%)
Sep 01, 2017	45.39	45.49	45.19	45.30	198,313	+0.01(+0.02%)
Aug 31, 2017	44.50	45.30	44.50	45.29	401,634	+0.86(+1.94%)
Aug 30, 2017	44.37	44.53	44.15	44.43	317,161	+0.05(+0.11%)
Aug 29, 2017	43.75	44.44	43.66	44.38	367,518	+0.38(+0.86%)
Aug 28, 2017	43.63	44.08	43.42	44.00	351,114	+0.46(+1.06%)
Aug 25, 2017	43.58	43.76	43.40	43.54	175,944	+0.15(+0.35%)
Aug 24, 2017	43.15	43.44	42.86	43.39	147,656	+0.34(+0.79%)
Aug 23, 2017	43.20	43.52	42.96	43.05	239,763	-0.49(-1.13%)
Aug 22, 2017	42.78	43.59	42.74	43.54	336,055	+0.96(+2.25%)
Aug 21, 2017	42.50	42.87	42.10	42.58	298,751	+0.05(+0.12%)
Aug 18, 2017	42.10	42.82	42.08	42.53	251,460	+0.13(+0.31%)
Aug 17, 2017	42.57	42.87	42.39	42.40	381,412	-0.45(-1.05%)
Aug 16, 2017	42.41	42.93	42.36	42.85	331,295	+0.55(+1.30%)
Aug 15, 2017	41.95	42.54	41.74	42.30	271,289	+0.40(+0.95%)
Aug 14, 2017	41.62	41.99	41.50	41.90	196,028	+0.59(+1.43%)
Aug 11, 2017	40.96	41.55	40.83	41.31	274,902	+0.04(+0.10%)
Aug 10, 2017	41.84	42.00	41.25	41.27	387,049	-0.78(-1.85%)
Aug 09, 2017	41.77	42.25	41.45	42.05	266,089	+0.01(+0.02%)
Aug 08, 2017	42.41	42.68	41.89	42.04	460,557	-0.43(-1.01%)
Aug 07, 2017	42.59	42.81	42.43	42.47	404,315	-0.14(-0.33%)
Aug 04, 2017	42.54	42.96	42.35	42.61	490,418	+0.07(+0.16%)
Aug 03, 2017	42.00	43.78	41.65	42.54	1,392,734	+0.86(+2.06%)
Aug 02, 2017	40.71	41.90	39.66	41.68	1,012,472	+1.79(+4.49%)

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.