Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	46.57	47.52	46.46	47.00	519,526	+0.56(+1.21%)
Oct 30, 2017	46.73	46.98	46.33	46.44	515,951	-0.41(-0.87%)
Oct 27, 2017	46.65	46.89	46.16	46.84	406,646	+0.20(+0.43%)
Oct 26, 2017	46.68	46.94	46.61	46.64	324,493	-0.02(-0.04%)
Oct 25, 2017	47.05	47.16	46.41	46.66	647,069	-0.09(-0.20%)
Oct 24, 2017	46.69	47.19	46.50	46.75	444,863	-0.17(-0.35%)
Oct 23, 2017	46.65	47.08	46.57	46.92	770,486	+0.25(+0.53%)
Oct 20, 2017	46.46	46.80	46.30	46.67	543,851	+0.30(+0.66%)
Oct 19, 2017	46.52	46.71	46.21	46.36	529,283	-0.24(-0.51%)
Oct 18, 2017	46.44	46.61	46.29	46.60	828,297	+0.31(+0.68%)
Oct 17, 2017	46.59	46.64	46.00	46.29	1,137,871	-0.43(-0.93%)
Oct 16, 2017	46.09	46.84	46.09	46.72	722,151	+0.64(+1.38%)
Oct 13, 2017	45.98	46.12	45.73	46.09	580,323	+0.28(+0.60%)
Oct 12, 2017	45.50	45.83	45.16	45.81	547,821	+0.30(+0.67%)
Oct 11, 2017	45.21	45.86	45.12	45.51	802,107	+0.30(+0.67%)
Oct 10, 2017	45.25	45.39	45.03	45.20	848,744	+0.19(+0.43%)
Oct 09, 2017	45.29	45.36	44.90	45.01	591,554	-0.28(-0.61%)
Oct 06, 2017	44.79	45.28	44.79	45.28	824,715	+0.50(+1.11%)
Oct 05, 2017	45.02	45.29	44.74	44.79	982,801	+0.17(+0.37%)
Oct 04, 2017	44.86	45.03	42.68	44.62	2,203,809	+1.14(+2.63%)
Oct 03, 2017	43.82	43.88	43.28	43.48	1,384,195	-0.34(-0.78%)
Oct 02, 2017	43.14	44.40	43.03	43.82	1,437,199	+0.60(+1.39%)
Sep 29, 2017	42.82	43.46	42.82	43.22	987,569	+0.29(+0.67%)
Sep 28, 2017	42.38	42.98	42.28	42.93	744,124	+0.50(+1.17%)
Sep 27, 2017	42.24	42.62	42.06	42.44	744,783	+0.47(+1.12%)
Sep 26, 2017	41.72	42.23	41.63	41.97	648,918	+0.33(+0.80%)
Sep 25, 2017	41.81	42.03	41.50	41.63	930,433	-0.19(-0.46%)
Sep 22, 2017	42.38	42.53	41.78	41.83	413,275	-0.44(-1.05%)
Sep 21, 2017	43.06	43.09	42.24	42.27	308,759	-0.73(-1.69%)
Sep 20, 2017	42.74	43.06	42.56	43.00	884,970	+0.24(+0.56%)
Sep 19, 2017	42.67	42.80	42.39	42.76	723,049	+0.10(+0.24%)
Sep 18, 2017	42.68	42.81	42.28	42.66	632,757	-0.10(-0.24%)
Sep 15, 2017	42.55	42.87	42.51	42.76	2,129,344	+0.29(+0.69%)
Sep 14, 2017	42.85	42.91	42.41	42.46	690,407	-0.44(-1.03%)
Sep 13, 2017	42.44	43.09	42.44	42.91	920,324	+0.51(+1.20%)
Sep 12, 2017	42.09	42.41	41.95	42.40	774,661	+0.34(+0.81%)
Sep 11, 2017	42.09	42.52	41.92	42.06	615,312	+0.18(+0.42%)
Sep 08, 2017	41.67	42.31	41.40	41.88	685,133	+0.15(+0.35%)
Sep 07, 2017	41.84	42.01	41.51	41.74	782,410	-0.04(-0.09%)
Sep 06, 2017	42.16	42.22	41.50	41.77	792,574	-0.39(-0.92%)
Sep 05, 2017	42.45	42.61	41.99	42.16	1,163,129	-0.23(-0.54%)
Sep 01, 2017	42.14	42.54	41.98	42.39	591,962	+0.47(+1.12%)
Aug 31, 2017	41.58	42.13	41.49	41.92	707,405	+0.29(+0.69%)
Aug 30, 2017	41.58	41.70	41.18	41.63	793,932	+0.09(+0.22%)
Aug 29, 2017	41.27	41.62	41.23	41.54	1,058,789	+0.18(+0.42%)
Aug 28, 2017	41.65	41.65	41.22	41.37	1,065,402	-0.15(-0.36%)
Aug 25, 2017	41.53	41.69	41.30	41.51	1,066,704	+0.04(+0.09%)
Aug 24, 2017	42.04	42.04	41.31	41.48	1,116,938	-0.54(-1.29%)
Aug 23, 2017	42.00	42.16	41.50	42.02	769,339	-0.06(-0.15%)
Aug 22, 2017	41.94	42.37	41.84	42.09	931,563	+0.19(+0.46%)
Aug 21, 2017	41.61	42.01	41.49	41.89	756,510	+0.17(+0.40%)
Aug 18, 2017	41.67	41.76	41.35	41.73	820,241	-0.09(-0.22%)
Aug 17, 2017	41.74	42.31	41.59	41.82	791,767	+0.01(+0.02%)
Aug 16, 2017	41.58	42.00	41.40	41.81	567,677	+0.31(+0.76%)
Aug 15, 2017	41.39	41.55	41.20	41.50	477,310	+0.19(+0.47%)
Aug 14, 2017	41.36	41.53	41.20	41.30	749,434	+0.00(+0.00%)
Aug 11, 2017	40.86	41.30	40.63	41.30	491,407	+0.43(+1.06%)
Aug 10, 2017	40.03	40.91	39.89	40.87	673,104	+0.76(+1.91%)
Aug 09, 2017	40.05	40.38	39.63	40.10	749,530	-0.05(-0.11%)
Aug 08, 2017	40.32	40.33	39.83	40.15	856,817	-0.28(-0.68%)
Aug 07, 2017	40.21	40.66	40.01	40.43	602,712	+0.22(+0.55%)
Aug 04, 2017	40.01	40.21	39.54	40.21	479,236	+0.37(+0.93%)
Aug 03, 2017	40.32	40.32	39.74	39.84	750,260	-0.50(-1.23%)
Aug 02, 2017	40.43	40.68	39.86	40.33	1,087,802	-0.09(-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.