Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	41.09	41.29	40.87	40.96	4,559,906	-0.09(-0.23%)
Oct 30, 2017	40.97	41.30	40.51	41.05	4,131,688	+0.01(+0.02%)
Oct 27, 2017	40.78	41.13	40.49	41.04	2,679,796	+0.28(+0.68%)
Oct 26, 2017	40.39	40.82	40.13	40.76	3,331,652	+0.69(+1.71%)
Oct 25, 2017	40.44	40.60	39.76	40.08	3,700,503	-0.06(-0.14%)
Oct 24, 2017	39.90	40.25	39.73	40.13	4,097,805	+0.42(+1.05%)
Oct 23, 2017	39.88	40.27	39.68	39.72	4,238,028	+0.19(+0.47%)
Oct 20, 2017	39.56	39.87	39.48	39.53	3,922,764	+0.13(+0.33%)
Oct 19, 2017	38.35	39.46	38.22	39.40	4,408,214	+0.95(+2.46%)
Oct 18, 2017	38.44	38.54	38.05	38.46	3,938,337	+0.02(+0.05%)
Oct 17, 2017	38.34	38.58	37.98	38.44	3,216,493	+0.11(+0.29%)
Oct 16, 2017	38.45	38.55	38.22	38.33	1,963,526	+0.03(+0.07%)
Oct 13, 2017	38.31	38.46	38.21	38.30	2,295,019	+0.06(+0.15%)
Oct 12, 2017	38.32	38.48	38.23	38.24	3,092,728	-0.19(-0.48%)
Oct 11, 2017	38.22	38.51	38.13	38.43	2,164,149	+0.19(+0.48%)
Oct 10, 2017	38.32	38.45	37.81	38.24	2,942,559	+0.05(+0.12%)
Oct 09, 2017	38.06	38.40	37.95	38.20	3,821,695	+0.14(+0.37%)
Oct 06, 2017	37.72	38.26	37.66	38.06	4,459,682	+0.43(+1.13%)
Oct 05, 2017	37.81	38.04	37.54	37.63	3,973,751	-0.20(-0.54%)
Oct 04, 2017	37.38	37.85	37.20	37.84	4,486,553	+0.53(+1.42%)
Oct 03, 2017	37.19	37.65	36.91	37.31	8,034,055	+0.27(+0.73%)
Oct 02, 2017	37.40	37.40	36.78	37.04	6,686,925	+0.05(+0.13%)
Sep 29, 2017	36.40	37.07	36.22	36.99	9,759,539	+0.88(+2.44%)
Sep 28, 2017	35.30	36.14	35.22	36.11	10,319,456	+0.77(+2.18%)
Sep 27, 2017		35.41	34.58	35.34	8,618,794	+0.66(+1.90%)
Sep 26, 2017	34.46	34.84	34.44	34.69	4,002,683	+0.33(+0.97%)
Sep 25, 2017	34.00	34.42	33.87	34.35	3,318,493	+0.17(+0.49%)
Sep 22, 2017	34.17	34.40	34.02	34.19	3,455,392	+0.04(+0.11%)
Sep 21, 2017	34.32	34.42	33.99	34.15	2,863,875	-0.18(-0.51%)
Sep 20, 2017	34.80	34.84	34.08	34.32	4,468,076	-0.48(-1.38%)
Sep 19, 2017	34.67	35.00	34.62	34.81	5,087,159	+0.07(+0.21%)
Sep 18, 2017	34.47	34.86	34.41	34.73	4,990,605	+0.30(+0.86%)
Sep 15, 2017	34.49	34.63	34.18	34.44	5,884,962	-0.15(-0.43%)
Sep 14, 2017	34.20	34.72	33.94	34.58	6,421,419	+0.16(+0.46%)
Sep 13, 2017	34.88	34.91	33.71	34.43	8,382,816	-0.54(-1.54%)
Sep 12, 2017	34.28	35.00	34.19	34.96	5,019,209	+0.75(+2.19%)
Sep 11, 2017	33.74	34.36	33.54	34.21	5,216,833	+0.63(+1.88%)
Sep 08, 2017	33.28	33.80	33.12	33.58	4,038,414	+0.26(+0.78%)
Sep 07, 2017	33.56	33.56	33.19	33.32	3,828,694	-0.12(-0.36%)
Sep 06, 2017		33.46	32.82	33.44	4,748,437	+0.36(+1.09%)
Sep 05, 2017	33.52	33.60	32.69	33.08	2,753,163	-0.49(-1.46%)
Sep 01, 2017	33.59	33.78	33.44	33.57	1,723,581	+0.08(+0.25%)
Aug 31, 2017	32.95	33.57	32.87	33.49	3,813,123	+0.66(+2.00%)
Aug 30, 2017	32.68	33.04	32.46	32.83	3,106,848	+0.15(+0.45%)
Aug 29, 2017	32.44	32.89	32.38	32.69	3,447,741	-0.03(-0.08%)
Aug 28, 2017	33.18	33.31	32.59	32.71	3,468,348	-0.44(-1.31%)
Aug 25, 2017	32.98	33.31	32.80	33.15	3,231,585	+0.37(+1.13%)
Aug 24, 2017	32.95	33.06	32.74	32.78	3,452,441	-0.06(-0.17%)
Aug 23, 2017	32.84	33.11	32.59	32.83	3,568,981	-0.12(-0.37%)
Aug 22, 2017	33.10	33.19	32.70	32.95	2,894,209	-0.19(-0.59%)
Aug 21, 2017	33.04	33.32	32.89	33.15	2,074,226	+0.08(+0.25%)
Aug 18, 2017	33.21	33.35	33.01	33.06	2,816,236	-0.33(-1.00%)
Aug 17, 2017	34.04	34.18	33.38	33.40	2,421,508	-0.72(-2.12%)
Aug 16, 2017	34.17	34.26	33.86	34.12	1,730,335	+0.05(+0.14%)
Aug 15, 2017	33.95	34.27	33.68	34.07	2,891,239	+0.15(+0.44%)
Aug 14, 2017	33.63	34.09	33.47	33.93	2,228,802	+0.49(+1.47%)
Aug 11, 2017	33.19	33.53	33.05	33.44	2,026,833	+0.19(+0.56%)
Aug 10, 2017	33.53	33.63	33.23	33.25	2,668,723	-0.44(-1.32%)
Aug 09, 2017	33.56	33.86	33.35	33.70	4,261,847	+0.11(+0.33%)
Aug 08, 2017	33.72	33.86	33.47	33.58	4,193,438	-0.15(-0.44%)
Aug 07, 2017	33.86	33.95	33.60	33.73	3,033,381	-0.07(-0.22%)
Aug 04, 2017	33.67	33.96	33.61	33.81	2,539,839	+0.24(+0.72%)
Aug 03, 2017	33.58	33.64	33.09	33.57	5,455,623	-0.11(-0.33%)
Aug 02, 2017	33.45	33.79	33.15	33.68	4,507,952	+0.34(+1.03%)

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.