Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	42.99	43.29	42.85	43.01	994,052	+0.08(+0.18%)
Oct 30, 2017	42.57	43.22	42.34	42.94	875,156	-0.04(-0.09%)
Oct 27, 2017	44.26	44.26	42.31	42.98	1,108,906	-1.18(-2.66%)
Oct 26, 2017	45.38	45.38	43.87	44.15	1,364,262	-0.65(-1.45%)
Oct 25, 2017	44.52	44.81	44.20	44.80	1,267,424	+0.54(+1.23%)
Oct 24, 2017	44.90	44.95	44.19	44.26	688,681	-0.32(-0.71%)
Oct 23, 2017	45.15	45.23	44.54	44.57	578,522	-0.48(-1.06%)
Oct 20, 2017	44.66	45.06	44.51	45.05	492,272	+0.54(+1.20%)
Oct 19, 2017	44.47	44.65	44.07	44.51	485,769	+0.14(+0.32%)
Oct 18, 2017	44.08	44.57	43.96	44.37	937,961	+0.26(+0.58%)
Oct 17, 2017	44.05	44.34	43.96	44.11	455,782	-0.08(-0.17%)
Oct 16, 2017	44.69	44.69	44.00	44.19	619,067	-0.29(-0.64%)
Oct 13, 2017	44.71	44.74	44.43	44.48	453,639	+0.02(+0.04%)
Oct 12, 2017	44.51	44.61	44.21	44.46	627,961	+0.10(+0.22%)
Oct 11, 2017	44.81	44.95	44.26	44.36	338,637	-0.47(-1.04%)
Oct 10, 2017	44.74	45.05	44.74	44.83	659,558	+0.11(+0.23%)
Oct 09, 2017	44.71	44.75	44.36	44.72	486,728	+0.11(+0.24%)
Oct 06, 2017	44.31	44.73	44.14	44.62	874,041	+0.21(+0.47%)
Oct 05, 2017	44.40	44.53	44.15	44.41	549,105	+0.11(+0.24%)
Oct 04, 2017	44.21	44.50	43.97	44.30	660,580	+0.11(+0.26%)
Oct 03, 2017	44.06	44.34	43.86	44.19	868,879	+0.29(+0.65%)
Oct 02, 2017	43.58	43.93	43.48	43.90	697,188	+0.36(+0.83%)
Sep 29, 2017	43.20	43.71	43.09	43.54	688,733	+0.23(+0.53%)
Sep 28, 2017	43.57	44.07	43.17	43.31	1,294,649	-0.32(-0.74%)
Sep 27, 2017	45.19	45.19	42.52	43.64	4,839,190	-1.45(-3.22%)
Sep 26, 2017	44.95	45.21	44.87	45.09	520,293	+0.16(+0.36%)
Sep 25, 2017	45.32	45.32	44.61	44.93	988,136	-0.32(-0.70%)
Sep 22, 2017	45.71	45.71	44.99	45.24	1,143,754	-0.56(-1.23%)
Sep 21, 2017	44.87	45.94	44.87	45.80	1,438,219	+0.90(+2.00%)
Sep 20, 2017	44.85	45.11	44.83	44.91	1,112,866	-0.04(-0.08%)
Sep 19, 2017	45.11	45.28	44.67	44.94	785,626	-0.14(-0.32%)
Sep 18, 2017	44.65	45.12	44.59	45.09	676,398	+0.59(+1.33%)
Sep 15, 2017	44.88	45.15	44.32	44.50	1,817,400	-0.13(-0.30%)
Sep 14, 2017	44.99	46.35	44.33	44.63	1,816,396	-0.33(-0.74%)
Sep 13, 2017	45.06	45.66	44.86	44.96	1,752,023	-0.19(-0.42%)
Sep 12, 2017	45.73	45.95	44.99	45.15	1,968,535	-0.59(-1.29%)
Sep 11, 2017	47.15	47.21	45.38	45.75	3,216,673	-1.28(-2.72%)
Sep 08, 2017	45.88	47.24	45.62	47.03	6,861,066	+2.22(+4.95%)
Sep 07, 2017	41.06	47.58	40.65	44.81	10,588,081	+4.04(+9.91%)
Sep 06, 2017	40.79	41.01	40.03	40.77	2,584,159	-0.24(-0.58%)
Sep 05, 2017	41.36	41.63	40.87	41.01	1,437,043	-0.41(-0.99%)
Sep 01, 2017	40.83	41.77	40.83	41.42	2,329,896	+0.71(+1.74%)
Aug 31, 2017	40.76	41.49	40.59	40.71	1,960,382	+0.04(+0.09%)
Aug 30, 2017	39.21	40.75	38.93	40.67	1,783,439	+1.54(+3.93%)
Aug 29, 2017	39.10	39.28	38.79	39.14	1,039,338	-0.01(-0.02%)
Aug 28, 2017	39.67	39.71	39.05	39.15	930,549	-0.53(-1.32%)
Aug 25, 2017	39.57	39.77	39.39	39.67	509,372	+0.33(+0.85%)
Aug 24, 2017	39.92	39.94	39.30	39.34	391,076	-0.53(-1.32%)
Aug 23, 2017	39.82	39.99	39.57	39.86	512,397	-0.11(-0.26%)
Aug 22, 2017	39.92	40.07	39.67	39.97	370,769	+0.14(+0.36%)
Aug 21, 2017	40.01	40.01	39.60	39.82	518,812	-0.25(-0.62%)
Aug 18, 2017	40.13	40.20	39.79	40.07	760,040	-0.06(-0.14%)
Aug 17, 2017	40.34	40.59	40.10	40.13	651,991	-0.33(-0.83%)
Aug 16, 2017	40.18	40.55	40.08	40.46	359,963	+0.38(+0.95%)
Aug 15, 2017	40.02	40.21	39.90	40.08	463,150	+0.23(+0.58%)
Aug 14, 2017	39.83	39.98	39.74	39.85	444,322	+0.27(+0.67%)
Aug 11, 2017	39.24	39.95	39.08	39.59	624,867	+0.14(+0.36%)
Aug 10, 2017	39.66	39.81	39.41	39.44	611,498	-0.44(-1.09%)
Aug 09, 2017	40.15	40.22	39.64	39.88	724,067	-0.42(-1.04%)
Aug 08, 2017	40.35	40.65	40.22	40.30	504,470	-0.24(-0.58%)
Aug 07, 2017	40.26	40.75	40.14	40.53	736,785	+0.28(+0.71%)
Aug 04, 2017	40.23	40.31	39.98	40.25	669,358	+0.14(+0.35%)
Aug 03, 2017	40.53	40.79	39.80	40.11	695,530	-0.52(-1.28%)
Aug 02, 2017	40.34	40.64	39.96	40.63	843,158	+0.24(+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.