Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	51.52	51.96	50.42	51.60	775,335	-0.51(-0.98%)
Oct 30, 2017	51.92	52.27	51.56	52.11	483,607	+0.00(+0.00%)
Oct 27, 2017	52.55	52.59	51.88	52.11	448,408	-0.47(-0.90%)
Oct 26, 2017	52.78	52.78	52.23	52.59	271,405	-0.04(-0.07%)
Oct 25, 2017	52.90	52.90	51.88	52.63	232,052	-0.24(-0.45%)
Oct 24, 2017	52.08	53.18	51.82	52.86	300,945	+0.98(+1.90%)
Oct 23, 2017	51.60	51.92	51.41	51.88	270,913	+0.47(+0.92%)
Oct 20, 2017	51.25	51.56	50.74	51.41	625,409	+0.51(+1.00%)
Oct 19, 2017	51.37	51.37	50.42	50.90	528,503	-0.47(-0.92%)
Oct 18, 2017	51.92	52.35	51.37	51.37	375,283	-0.35(-0.68%)
Oct 17, 2017	51.76	51.84	51.25	51.72	434,971	-0.16(-0.30%)
Oct 16, 2017	52.59	52.59	51.80	51.88	417,237	-0.55(-1.05%)
Oct 13, 2017	52.59	52.63	52.00	52.43	371,362	+0.20(+0.38%)
Oct 12, 2017	52.23	52.70	51.99	52.23	197,646	+0.00(+0.00%)
Oct 11, 2017	52.11	52.59	51.68	52.23	486,334	+0.24(+0.45%)
Oct 10, 2017	51.72	52.27	51.72	52.00	482,832	+0.63(+1.23%)
Oct 09, 2017	52.15	52.43	51.13	51.37	476,558	-0.79(-1.51%)
Oct 06, 2017	52.82	52.98	52.11	52.15	448,042	-0.67(-1.27%)
Oct 05, 2017	52.35	53.41	52.27	52.82	495,271	+0.71(+1.36%)
Oct 04, 2017	52.31	52.74	52.08	52.11	367,680	+0.04(+0.08%)
Oct 03, 2017	51.88	52.23	51.37	52.08	713,418	+0.20(+0.38%)
Oct 02, 2017	51.80	52.11	51.13	51.88	720,500	+0.83(+1.62%)
Sep 29, 2017	50.74	51.48	50.44	51.05	552,633	+0.39(+0.78%)
Sep 28, 2017	50.34	50.66	49.79	50.66	476,988	+0.20(+0.39%)
Sep 27, 2017	49.20	50.62	48.93	50.46	913,144	+1.42(+2.89%)
Sep 26, 2017	48.93	49.24	48.57	49.05	1,279,830	+0.00(+0.00%)
Sep 25, 2017	48.38	49.52	48.38	49.05	1,489,514	+1.77(+3.74%)
Sep 22, 2017	49.60	50.70	46.98	47.28	3,548,491	-7.39(-13.53%)
Sep 21, 2017	55.10	55.22	54.59	54.67	241,264	-0.35(-0.64%)
Sep 20, 2017	55.50	55.77	54.95	55.02	255,837	-0.28(-0.50%)
Sep 19, 2017	55.58	55.73	55.02	55.30	268,828	-0.24(-0.42%)
Sep 18, 2017	54.87	55.85	54.63	55.54	271,660	+0.75(+1.36%)
Sep 15, 2017	54.28	54.95	54.08	54.79	609,528	+0.51(+0.94%)
Sep 14, 2017	54.20	54.55	53.81	54.28	290,081	-0.16(-0.29%)
Sep 13, 2017	54.75	55.02	54.40	54.43	227,153	-0.39(-0.72%)
Sep 12, 2017	53.96	55.26	53.69	54.83	511,886	+1.10(+2.05%)
Sep 11, 2017	53.25	54.71	53.18	53.73	471,092	+0.55(+1.04%)
Sep 08, 2017	53.29	53.49	52.51	53.18	296,393	-0.12(-0.22%)
Sep 07, 2017	53.41	53.65	52.94	53.29	248,268	-0.12(-0.22%)
Sep 06, 2017	52.90	53.49	52.82	53.41	242,913	+0.59(+1.12%)
Sep 05, 2017	53.33	53.82	52.39	52.82	334,440	-0.51(-0.96%)
Sep 01, 2017	52.66	53.65	52.51	53.33	348,684	+0.79(+1.50%)
Aug 31, 2017	52.43	52.74	52.23	52.55	355,065	+0.35(+0.68%)
Aug 30, 2017	52.94	53.10	52.19	52.19	327,563	-0.77(-1.46%)
Aug 29, 2017	52.85	53.33	52.42	52.96	294,983	-0.12(-0.22%)
Aug 28, 2017	52.73	53.39	52.73	53.08	436,636	+0.47(+0.89%)
Aug 25, 2017	52.03	52.89	51.91	52.61	289,443	+0.86(+1.65%)
Aug 24, 2017	51.72	51.84	51.21	51.76	235,514	+0.04(+0.08%)
Aug 23, 2017	51.06	52.50	50.86	51.72	468,363	+0.66(+1.30%)
Aug 22, 2017	50.71	51.29	50.71	51.06	340,203	+0.51(+1.00%)
Aug 21, 2017	49.85	50.63	49.81	50.55	377,480	+0.66(+1.33%)
Aug 18, 2017	49.70	50.06	49.46	49.89	403,890	+0.08(+0.16%)
Aug 17, 2017	49.81	50.24	49.62	49.81	426,987	-0.16(-0.31%)
Aug 16, 2017	49.77	50.16	49.58	49.97	294,325	+0.27(+0.55%)
Aug 15, 2017	49.81	49.89	49.27	49.70	376,995	-0.19(-0.39%)
Aug 14, 2017	49.81	50.01	49.34	49.89	490,972	+0.12(+0.23%)
Aug 11, 2017	49.58	50.01	48.84	49.77	492,299	+0.16(+0.31%)
Aug 10, 2017	50.75	50.82	49.62	49.62	396,289	-1.01(-2.00%)
Aug 09, 2017	51.52	51.84	50.59	50.63	569,806	-1.01(-1.96%)
Aug 08, 2017	52.46	52.46	50.75	51.64	1,061,630	-1.13(-2.14%)
Aug 07, 2017	52.92	53.31	52.57	52.77	450,680	-0.08(-0.15%)
Aug 04, 2017	53.24	53.35	52.57	52.85	353,369	-0.27(-0.51%)
Aug 03, 2017	53.66	53.74	53.12	53.12	486,875	-0.58(-1.09%)
Aug 02, 2017	53.39	54.05	53.28	53.70	363,861	-0.04(-0.07%)

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.