Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	47.24	47.24	43.53	43.83	550,919	-6.37(-12.69%)
Oct 30, 2017	50.73	50.87	49.50	50.19	135,308	-0.69(-1.35%)
Oct 27, 2017	51.29	51.57	50.54	50.88	84,930	-0.48(-0.94%)
Oct 26, 2017	51.36	52.39	51.05	51.36	35,054	+0.08(+0.16%)
Oct 25, 2017	50.30	51.57	50.07	51.28	99,367	+0.86(+1.70%)
Oct 24, 2017	49.98	50.85	49.98	50.42	54,444	+0.36(+0.73%)
Oct 23, 2017	49.95	50.43	49.78	50.06	79,708	+0.08(+0.16%)
Oct 20, 2017	50.29	50.29	49.90	49.98	40,289	+0.02(+0.04%)
Oct 19, 2017	50.30	50.35	49.83	49.95	47,837	-0.35(-0.70%)
Oct 18, 2017	50.25	50.71	50.05	50.30	48,538	+0.05(+0.10%)
Oct 17, 2017	50.32	50.96	50.09	50.25	68,106	-0.29(-0.57%)
Oct 16, 2017	50.08	51.00	49.89	50.54	44,317	+0.63(+1.25%)
Oct 13, 2017	50.16	50.62	49.61	49.92	51,438	-0.25(-0.50%)
Oct 12, 2017	49.91	50.39	49.83	50.17	60,123	+0.25(+0.51%)
Oct 11, 2017	50.22	50.62	49.77	49.92	34,551	+0.02(+0.04%)
Oct 10, 2017	49.90	50.01	49.56	49.89	57,955	+0.28(+0.57%)
Oct 09, 2017	50.06	50.39	49.52	49.61	47,615	-0.38(-0.76%)
Oct 06, 2017	50.19	50.56	49.73	49.99	40,884	-0.19(-0.37%)
Oct 05, 2017	50.78	50.88	50.09	50.18	42,725	-0.46(-0.91%)
Oct 04, 2017	50.32	50.85	49.92	50.64	49,848	+0.02(+0.04%)
Oct 03, 2017	50.80	50.80	49.63	50.62	46,094	+0.05(+0.10%)
Oct 02, 2017	50.12	50.91	49.88	50.56	59,702	+0.44(+0.88%)
Sep 29, 2017	50.00	50.46	49.83	50.13	82,396	+0.31(+0.63%)
Sep 28, 2017	49.19	50.10	48.33	49.81	64,190	+0.57(+1.16%)
Sep 27, 2017	47.97	49.36	47.53	49.24	98,882	+1.15(+2.40%)
Sep 26, 2017	47.72	48.46	47.72	48.08	78,780	+0.36(+0.75%)
Sep 25, 2017	47.29	47.73	47.24	47.73	68,717	+0.52(+1.10%)
Sep 22, 2017	47.67	48.13	47.21	47.21	44,051	-0.32(-0.67%)
Sep 21, 2017	48.29	48.29	47.31	47.53	68,009	-0.75(-1.56%)
Sep 20, 2017	48.40	48.82	48.08	48.28	77,216	-0.13(-0.26%)
Sep 19, 2017	48.11	48.81	47.99	48.40	56,332	+0.29(+0.60%)
Sep 18, 2017	47.62	48.34	47.33	48.11	89,762	+0.39(+0.83%)
Sep 15, 2017	47.12	47.88	46.73	47.72	192,325	+0.73(+1.55%)
Sep 14, 2017	47.43	47.63	46.83	46.99	59,795	-0.43(-0.91%)
Sep 13, 2017	47.38	47.88	47.16	47.42	62,189	+0.10(+0.20%)
Sep 12, 2017	47.57	47.77	47.11	47.33	107,936	-0.01(-0.02%)
Sep 11, 2017	47.87	48.33	47.24	47.33	113,388	-0.14(-0.30%)
Sep 08, 2017	47.13	47.81	47.10	47.47	82,110	+0.05(+0.11%)
Sep 07, 2017	47.82	47.85	46.62	47.42	99,492	-0.40(-0.84%)
Sep 06, 2017	47.58	47.98	47.17	47.82	82,227	+0.62(+1.31%)
Sep 05, 2017	47.03	47.80	46.71	47.21	89,352	+0.19(+0.40%)
Sep 01, 2017	46.32	47.09	45.94	47.02	71,719	+0.80(+1.74%)
Aug 31, 2017	46.65	46.86	46.04	46.22	86,787	-0.17(-0.37%)
Aug 30, 2017	45.86	46.59	45.81	46.39	98,669	+0.30(+0.65%)
Aug 29, 2017	46.34	46.89	45.74	46.09	141,425	-0.25(-0.53%)
Aug 28, 2017	47.35	47.74	45.77	46.33	157,765	-1.04(-2.20%)
Aug 25, 2017	47.83	48.02	46.07	47.38	130,737	-0.39(-0.81%)
Aug 24, 2017	46.51	49.51	46.13	47.76	372,690	+1.34(+2.89%)
Aug 23, 2017	47.21	47.40	46.06	46.42	94,603	-0.87(-1.84%)
Aug 22, 2017	47.45	47.65	46.78	47.30	89,329	-0.10(-0.20%)
Aug 21, 2017	46.93	48.14	46.88	47.39	85,706	+0.26(+0.55%)
Aug 18, 2017	46.64	47.45	46.61	47.13	70,233	+0.23(+0.49%)
Aug 17, 2017	47.24	48.04	46.88	46.90	73,621	-0.33(-0.69%)
Aug 16, 2017	47.61	48.00	47.10	47.23	59,682	-0.31(-0.64%)
Aug 15, 2017	48.08	48.08	47.39	47.53	44,801	-0.40(-0.84%)
Aug 14, 2017	47.90	48.43	47.59	47.94	60,277	+0.27(+0.56%)
Aug 11, 2017	46.89	47.99	46.87	47.67	84,157	+0.78(+1.67%)
Aug 10, 2017	46.76	47.07	46.02	46.89	83,031	+0.02(+0.05%)
Aug 09, 2017	47.33	47.33	46.54	46.86	46,020	-0.29(-0.62%)
Aug 08, 2017	47.17	47.33	46.56	47.15	73,754	-0.01(-0.02%)
Aug 07, 2017	47.30	47.52	46.65	47.16	54,207	+0.26(+0.56%)
Aug 04, 2017	47.22	47.22	46.32	46.90	69,274	-0.22(-0.46%)
Aug 03, 2017	47.33	47.96	46.84	47.12	69,391	-0.34(-0.72%)
Aug 02, 2017	47.61	47.70	46.95	47.46	59,467	-0.13(-0.28%)

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.