Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	43.65	43.90	43.48	43.50	97,557	-0.08(-0.18%)
Oct 30, 2017	43.93	44.03	43.51	43.58	108,286	-0.29(-0.66%)
Oct 27, 2017	43.99	44.04	43.78	43.87	91,011	+0.01(+0.02%)
Oct 26, 2017	43.78	44.17	43.78	43.86	80,729	+0.07(+0.16%)
Oct 25, 2017	43.92	44.14	43.68	43.79	129,543	-0.11(-0.25%)
Oct 24, 2017	43.84	44.02	43.72	43.90	63,816	+0.06(+0.14%)
Oct 23, 2017	43.97	43.99	43.71	43.84	59,343	-0.08(-0.18%)
Oct 20, 2017	43.96	44.20	43.85	43.92	98,181	+0.06(+0.14%)
Oct 19, 2017	43.82	43.95	43.68	43.86	56,738	+0.02(+0.05%)
Oct 18, 2017	43.62	44.12	43.62	43.84	103,105	+0.12(+0.27%)
Oct 17, 2017	43.61	43.99	43.61	43.72	154,325	+0.21(+0.48%)
Oct 16, 2017	43.23	43.64	43.10	43.51	93,058	+0.28(+0.65%)
Oct 13, 2017	43.01	43.50	43.01	43.23	82,609	+0.23(+0.53%)
Oct 12, 2017	42.96	43.30	42.84	43.00	110,058	+0.17(+0.40%)
Oct 11, 2017	42.81	43.46	42.66	42.83	148,302	+0.15(+0.35%)
Oct 10, 2017	42.51	42.79	42.40	42.68	121,465	+0.67(+1.59%)
Oct 06, 2017	42.08	42.23	41.72	42.01	148,433	-0.06(-0.14%)
Oct 05, 2017	41.94	42.42	41.94	42.07	190,197	+0.25(+0.60%)
Oct 04, 2017	41.95	42.00	41.78	41.82	133,166	-0.05(-0.12%)
Oct 03, 2017	41.40	42.00	41.32	41.87	116,656	+0.63(+1.53%)
Oct 02, 2017	41.75	42.18	41.21	41.24	192,571	-0.57(-1.36%)
Sep 29, 2017	41.49	41.93	41.46	41.81	155,758	+0.39(+0.94%)
Sep 28, 2017	41.18	41.65	41.18	41.42	133,705	+0.24(+0.58%)
Sep 27, 2017	41.10	41.29	40.93	41.18	131,648	+0.09(+0.22%)
Sep 26, 2017	41.60	41.60	41.03	41.09	118,894	-0.28(-0.68%)
Sep 25, 2017	41.37	41.41	41.15	41.37	96,053	+0.33(+0.80%)
Sep 22, 2017	41.25	41.37	40.89	41.04	109,371	-0.30(-0.73%)
Sep 21, 2017	41.30	41.40	41.00	41.34	109,171	+0.04(+0.10%)
Sep 20, 2017	41.29	41.40	41.12	41.30	151,269	+0.12(+0.29%)
Sep 19, 2017	41.15	41.44	41.13	41.18	151,517	+0.14(+0.34%)
Sep 18, 2017	40.74	41.27	40.63	41.04	382,746	+0.84(+2.09%)
Sep 15, 2017	41.80	41.86	40.20	40.20	1,059,944	-1.70(-4.06%)
Sep 14, 2017	41.98	42.08	41.80	41.90	154,775	+0.04(+0.10%)
Sep 13, 2017	42.29	42.29	41.85	41.86	172,455	-0.45(-1.06%)
Sep 12, 2017	43.16	43.16	42.12	42.31	199,948	-0.88(-2.04%)
Sep 11, 2017	43.42	43.78	42.97	43.19	122,436	-0.28(-0.64%)
Sep 08, 2017	43.18	43.50	43.00	43.47	84,232	+0.39(+0.91%)
Sep 07, 2017	42.95	43.29	42.85	43.08	76,837	+0.10(+0.23%)
Sep 06, 2017	43.02	43.19	42.75	42.98	109,758	-0.02(-0.05%)
Sep 05, 2017	42.85	43.13	42.82	43.00	105,672	+0.04(+0.09%)
Sep 01, 2017	43.15	43.23	42.89	42.96	72,723	-0.31(-0.72%)
Aug 31, 2017	43.70	43.70	43.08	43.27	108,125	-0.33(-0.76%)
Aug 30, 2017	43.71	43.94	43.48	43.60	97,614	-0.10(-0.23%)
Aug 29, 2017	43.84	43.91	43.49	43.70	199,347	-0.68(-1.53%)
Aug 28, 2017	44.51	44.72	44.29	44.38	133,147	+0.25(+0.57%)
Aug 25, 2017	43.85	44.51	43.75	44.13	127,877	+0.00(+0.00%)
Aug 24, 2017	43.95	44.48	43.86	44.13	108,300	+0.36(+0.82%)
Aug 23, 2017	43.79	44.27	43.71	43.77	129,883	+0.06(+0.14%)
Aug 22, 2017	43.77	44.09	43.60	43.71	117,816	-0.01(-0.02%)
Aug 21, 2017	43.70	44.36	43.61	43.72	120,112	-0.11(-0.25%)
Aug 18, 2017	43.59	43.87	43.47	43.83	109,104	+0.06(+0.14%)
Aug 17, 2017	43.68	44.08	43.48	43.77	137,754	+0.36(+0.83%)
Aug 16, 2017	43.12	43.47	43.07	43.41	117,191	+0.23(+0.53%)
Aug 15, 2017	42.39	43.24	42.39	43.18	162,295	+0.68(+1.60%)
Aug 14, 2017	42.45	42.75	42.21	42.50	120,468	+0.15(+0.35%)
Aug 11, 2017	42.40	42.50	41.87	42.35	120,886	-0.39(-0.91%)
Aug 10, 2017	42.71	42.88	41.95	42.74	203,641	+0.01(+0.02%)
Aug 09, 2017	42.93	42.93	42.49	42.73	94,810	-0.08(-0.19%)
Aug 08, 2017	43.50	43.50	42.56	42.81	193,004	-0.01(-0.02%)
Aug 04, 2017	42.49	42.95	42.26	42.82	114,401	+0.35(+0.82%)
Aug 03, 2017	42.40	42.65	42.20	42.47	72,415	+0.19(+0.45%)
Aug 02, 2017	42.05	42.30	42.00	42.28	105,924	+0.28(+0.67%)

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.