Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	46.95	47.26	46.76	46.82	1,299,380	+0.07(+0.15%)
Oct 30, 2017	46.93	47.26	46.65	46.75	1,585,351	-0.42(-0.89%)
Oct 27, 2017	47.75	47.81	46.93	47.17	1,725,481	-0.55(-1.15%)
Oct 26, 2017	46.86	48.06	46.72	47.72	2,788,925	+1.20(+2.58%)
Oct 25, 2017	44.29	46.58	44.29	46.52	3,569,779	+2.62(+5.97%)
Oct 24, 2017	43.95	44.15	43.79	43.90	887,768	+0.14(+0.32%)
Oct 23, 2017	43.54	44.18	43.47	43.76	1,290,525	+0.44(+1.02%)
Oct 20, 2017	43.56	43.56	43.06	43.32	983,979	+0.07(+0.16%)
Oct 19, 2017	43.09	43.34	43.00	43.25	727,232	+0.14(+0.32%)
Oct 18, 2017	42.72	43.18	42.50	43.11	1,005,164	+0.61(+1.44%)
Oct 17, 2017	42.75	42.81	42.33	42.50	691,459	-0.10(-0.23%)
Oct 16, 2017	42.80	43.08	42.57	42.60	756,738	-0.18(-0.42%)
Oct 13, 2017	42.83	43.41	42.67	42.78	1,111,243	+0.10(+0.23%)
Oct 12, 2017	42.64	42.97	42.59	42.68	1,830,812	+0.10(+0.23%)
Oct 11, 2017	41.61	43.00	41.55	42.58	1,988,658	+1.07(+2.58%)
Oct 10, 2017	41.24	41.55	41.24	41.51	706,765	+0.40(+0.97%)
Oct 09, 2017	41.18	41.29	40.92	41.11	930,913	-0.18(-0.44%)
Oct 06, 2017	40.94	41.41	40.84	41.29	807,737	+0.22(+0.54%)
Oct 05, 2017	41.09	41.22	40.88	41.07	476,621	+0.06(+0.15%)
Oct 04, 2017	41.11	41.46	40.79	41.01	542,259	-0.04(-0.10%)
Oct 03, 2017	41.00	41.27	40.59	41.05	960,255	+0.05(+0.12%)
Oct 02, 2017	39.08	41.00	38.95	41.00	1,393,720	+2.09(+5.37%)
Sep 29, 2017	39.07	39.29	38.85	38.91	1,052,635	-0.09(-0.23%)
Sep 28, 2017	38.93	39.23	38.67	39.00	2,057,131	-0.08(-0.20%)
Sep 27, 2017	39.11	39.37	39.03	39.08	1,153,130	+0.09(+0.23%)
Sep 26, 2017	39.42	39.44	38.98	38.99	1,044,496	-0.31(-0.79%)
Sep 25, 2017	39.25	39.59	38.97	39.30	1,932,840	+0.09(+0.23%)
Sep 22, 2017	39.51	39.51	39.17	39.21	989,860	-0.30(-0.76%)
Sep 21, 2017	39.74	39.80	39.14	39.51	1,163,509	-0.20(-0.50%)
Sep 20, 2017	39.83	39.83	39.53	39.71	828,444	-0.06(-0.15%)
Sep 19, 2017	40.76	40.76	39.48	39.77	2,580,652	-0.89(-2.19%)
Sep 18, 2017	39.93	40.73	39.64	40.66	2,763,428	+0.82(+2.06%)
Sep 15, 2017	39.10	39.92	38.79	39.84	1,574,175	+0.60(+1.53%)
Sep 14, 2017	39.12	39.24	38.96	39.24	463,168	+0.10(+0.26%)
Sep 13, 2017	39.16	39.27	38.85	39.14	811,961	-0.20(-0.51%)
Sep 12, 2017	39.02	39.48	39.00	39.34	758,728	+0.36(+0.92%)
Sep 11, 2017	38.23	39.03	38.01	38.98	1,136,753	+0.92(+2.42%)
Sep 08, 2017	37.84	38.07	37.66	38.06	917,511	+0.14(+0.37%)
Sep 07, 2017	38.16	38.16	37.69	37.92	635,877	-0.22(-0.58%)
Sep 06, 2017	38.35	38.35	37.80	38.14	1,380,923	-0.04(-0.10%)
Sep 05, 2017	38.27	38.46	37.99	38.18	787,960	-0.07(-0.18%)
Sep 01, 2017	38.02	38.77	38.00	38.25	991,619	+0.25(+0.66%)
Aug 31, 2017	38.53	38.55	37.97	38.00	968,683	-0.47(-1.22%)
Aug 30, 2017	37.74	38.53	37.74	38.47	919,306	+0.76(+2.02%)
Aug 29, 2017	37.26	37.76	37.18	37.71	613,441	+0.23(+0.61%)
Aug 28, 2017	37.98	38.01	37.30	37.48	1,955,945	-0.45(-1.19%)
Aug 25, 2017	37.69	38.18	37.68	37.93	736,457	+0.43(+1.15%)
Aug 24, 2017	37.60	37.71	37.35	37.50	998,225	-0.04(-0.11%)
Aug 23, 2017	37.73	37.87	37.45	37.54	852,828	-0.36(-0.95%)
Aug 22, 2017	37.43	37.95	37.41	37.90	684,900	+0.53(+1.42%)
Aug 21, 2017	37.70	37.86	37.22	37.37	722,922	-0.46(-1.22%)
Aug 18, 2017	37.85	38.39	37.66	37.83	760,860	+0.03(+0.08%)
Aug 17, 2017	38.23	38.36	37.79	37.80	1,050,700	-0.52(-1.36%)
Aug 16, 2017	37.87	38.36	37.87	38.32	852,430	+0.43(+1.13%)
Aug 15, 2017	37.74	38.05	37.65	37.89	736,133	+0.18(+0.48%)
Aug 14, 2017	37.64	37.87	37.44	37.71	587,845	+0.30(+0.80%)
Aug 11, 2017	37.48	37.56	37.30	37.41	639,431	+0.13(+0.35%)
Aug 10, 2017	37.59	37.80	37.23	37.28	815,267	-0.38(-1.01%)
Aug 09, 2017	37.65	37.78	37.43	37.66	500,148	-0.05(-0.13%)
Aug 08, 2017	37.48	37.82	37.42	37.71	718,965	+0.11(+0.29%)
Aug 07, 2017	37.58	37.65	37.33	37.60	802,757	+0.05(+0.13%)
Aug 04, 2017		37.77	37.45	37.55	769,235	-0.06(-0.16%)
Aug 03, 2017	37.36	37.63	37.16	37.61	798,482	+0.31(+0.83%)
Aug 02, 2017	37.07	37.40	36.94	37.30	1,054,873	+0.22(+0.59%)

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.