Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	46.00	46.31	45.94	46.17	31,496	+0.30(+0.65%)
Oct 30, 2017	45.52	45.89	45.44	45.87	23,792	+0.45(+0.99%)
Oct 27, 2017	45.54	45.54	45.29	45.42	271,836	-0.48(-1.06%)
Oct 26, 2017	45.61	46.07	45.52	45.91	27,655	+0.65(+1.43%)
Oct 25, 2017	45.25	45.32	45.08	45.26	20,085	+0.21(+0.47%)
Oct 24, 2017	45.02	45.17	44.99	45.05	73,552	+0.22(+0.49%)
Oct 23, 2017	44.93	44.96	44.74	44.83	21,840	-0.23(-0.52%)
Oct 20, 2017	45.17	45.17	44.96	45.06	25,565	-0.09(-0.19%)
Oct 19, 2017	45.10	45.26	45.06	45.15	24,765	-0.11(-0.24%)
Oct 18, 2017	45.17	45.28	45.12	45.26	21,866	+0.21(+0.47%)
Oct 17, 2017	45.03	45.08	44.89	45.05	24,600	-0.23(-0.50%)
Oct 16, 2017	45.29	45.36	45.24	45.27	31,544	-0.09(-0.21%)
Oct 13, 2017	45.46	45.46	45.25	45.37	314,812	+0.09(+0.20%)
Oct 12, 2017	45.52	45.52	45.22	45.28	32,780	+0.07(+0.15%)
Oct 11, 2017	45.17	45.24	45.05	45.21	24,482	+0.17(+0.38%)
Oct 10, 2017	45.00	45.09	44.84	45.04	15,342	+1.07(+2.43%)
Oct 09, 2017	43.77	44.00	43.77	43.97	23,488	+0.17(+0.39%)
Oct 06, 2017	43.41	43.81	43.40	43.80	22,746	-0.26(-0.59%)
Oct 05, 2017	43.97	44.14	43.88	44.06	23,038	-0.58(-1.30%)
Oct 04, 2017	44.38	44.72	44.33	44.64	31,155	-0.30(-0.67%)
Oct 03, 2017	44.97	45.00	44.82	44.94	17,634	+0.09(+0.20%)
Oct 02, 2017	44.74	44.87	44.63	44.85	25,306	+0.17(+0.38%)
Sep 29, 2017	44.50	44.68	44.41	44.68	41,385	+0.27(+0.61%)
Sep 28, 2017	44.37	44.52	44.29	44.41	41,227	+0.51(+1.16%)
Sep 27, 2017		43.92		43.90	17,371	+0.17(+0.39%)
Sep 26, 2017	43.72	43.81	43.56	43.73	44,017	-0.34(-0.77%)
Sep 25, 2017	44.38	44.45	43.97	44.07	28,913	-0.47(-1.06%)
Sep 22, 2017	44.54	44.68	44.51	44.54	34,727	+0.19(+0.43%)
Sep 21, 2017	44.28	44.38	44.27	44.35	36,036	+0.12(+0.27%)
Sep 20, 2017	44.28	44.41	43.93	44.23	92,284	-0.05(-0.11%)
Sep 19, 2017	44.25	44.33	44.14	44.28	51,688	+0.63(+1.44%)
Sep 18, 2017	43.56	43.67	43.46	43.65	117,268	+0.45(+1.04%)
Sep 15, 2017	43.36	43.40	43.15	43.20	17,216	+0.00(+0.00%)
Sep 14, 2017	43.03	43.20	42.98	43.20	24,327	-0.12(-0.28%)
Sep 13, 2017	43.31	43.41	43.28	43.32	103,199	+0.14(+0.32%)
Sep 12, 2017	43.10	43.20	42.98	43.18	125,757	+0.30(+0.70%)
Sep 11, 2017	42.77	42.93	42.75	42.88	27,648	+0.51(+1.20%)
Sep 08, 2017	42.53	42.57	42.31	42.37	117,094	-0.15(-0.35%)
Sep 07, 2017	42.41	42.52	42.35	42.52	85,464	+0.55(+1.32%)
Sep 06, 2017	42.05	42.05	41.80	41.97	40,103	+0.52(+1.24%)
Sep 05, 2017	41.58	41.63	41.26	41.45	45,898	-0.30(-0.72%)
Sep 01, 2017	41.93	41.98	41.70	41.75	15,681	+0.22(+0.53%)
Aug 31, 2017	41.46	41.53	41.26	41.53	12,429	+0.30(+0.73%)
Aug 30, 2017	41.16	41.26	41.16	41.23	15,665	-0.01(-0.03%)
Aug 29, 2017	41.09	41.31	41.01	41.24	35,605	-0.27(-0.64%)
Aug 28, 2017	41.55	41.56	41.41	41.51	27,508	+0.17(+0.41%)
Aug 25, 2017	41.16	41.48	41.16	41.34	31,432	-0.03(-0.07%)
Aug 24, 2017	41.57	41.57	41.35	41.37	19,129	+0.02(+0.05%)
Aug 23, 2017	41.31	41.37	41.26	41.35	28,683	-0.08(-0.19%)
Aug 22, 2017	41.38	41.53	41.25	41.43	559,685	+0.32(+0.78%)
Aug 21, 2017	41.13	41.20	40.98	41.11	104,592	-0.07(-0.17%)
Aug 18, 2017	41.02	41.20	40.89	41.18	22,791	+0.18(+0.44%)
Aug 17, 2017	41.32	41.35	41.00	41.00	32,392	-0.70(-1.68%)
Aug 16, 2017	41.48	41.74	41.48	41.70	27,532	+0.35(+0.85%)
Aug 15, 2017	41.12	41.35	41.07	41.35	42,900	+0.37(+0.90%)
Aug 14, 2017	40.94	41.06	40.92	40.98	70,361	+0.45(+1.12%)
Aug 11, 2017	40.49	40.63	40.33	40.52	1,323,763	+0.41(+1.03%)
Aug 10, 2017	40.16	40.28	39.95	40.11	821,583	-0.40(-0.99%)
Aug 09, 2017	40.09	40.59	40.09	40.51	19,047	+0.02(+0.04%)
Aug 08, 2017	40.50	40.67	40.42	40.49	26,109	+0.22(+0.56%)
Aug 07, 2017	40.22	40.36	40.22	40.27	31,356	+0.02(+0.05%)
Aug 04, 2017	40.20	40.32	40.05	40.25	27,663	+0.22(+0.55%)
Aug 03, 2017	40.05	40.16	40.01	40.03	19,966	-0.06(-0.16%)
Aug 02, 2017	40.14	40.23	40.03	40.09	50,102	+0.67(+1.71%)

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.