Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	41.04	41.40	40.79	40.83	560,758	-0.17(-0.41%)
Oct 30, 2017	41.88	41.88	40.83	41.00	443,341	-1.13(-2.68%)
Oct 27, 2017	42.00	42.47	41.80	42.13	419,112	+0.08(+0.20%)
Oct 26, 2017	41.46	42.13	41.29	42.05	767,831	+0.59(+1.41%)
Oct 25, 2017	41.96	41.96	41.17	41.46	744,103	-0.46(-1.10%)
Oct 24, 2017	41.84	42.21	41.84	41.92	373,258	+0.38(+0.91%)
Oct 23, 2017	42.09	42.09	41.48	41.54	604,366	-0.71(-1.68%)
Oct 20, 2017	42.93	43.09	42.00	42.26	703,918	-0.13(-0.30%)
Oct 19, 2017	40.87	42.42	40.71	42.38	635,289	+1.21(+2.95%)
Oct 18, 2017	41.46	41.46	40.71	41.17	742,467	+0.71(+1.76%)
Oct 17, 2017	41.08	41.13	40.20	40.45	835,606	-0.59(-1.43%)
Oct 16, 2017	40.62	41.29	40.62	41.04	470,546	+0.71(+1.77%)
Oct 13, 2017	40.66	41.13	40.33	40.33	582,531	-0.54(-1.33%)
Oct 12, 2017	41.17	41.25	40.66	40.87	363,754	-0.21(-0.51%)
Oct 11, 2017	41.25	41.46	40.83	41.08	381,090	-0.13(-0.31%)
Oct 10, 2017	40.96	41.36	40.79	41.21	632,649	+0.34(+0.82%)
Oct 09, 2017	40.79	40.93	40.54	40.87	295,651	+0.13(+0.31%)
Oct 06, 2017	41.08	41.33	40.56	40.75	387,802	-0.08(-0.21%)
Oct 05, 2017	40.79	41.17	40.49	40.83	561,430	+0.17(+0.41%)
Oct 04, 2017	41.13	41.21	40.56	40.66	357,726	-0.50(-1.22%)
Oct 03, 2017	41.42	41.50	40.71	41.17	620,875	-0.08(-0.20%)
Oct 02, 2017	40.50	41.33	40.33	41.25	628,454	+0.67(+1.65%)
Sep 29, 2017	40.50	41.04	40.50	40.58	612,864	+0.00(+0.00%)
Sep 28, 2017	40.29	40.75	39.76	40.58	662,438	+0.25(+0.62%)
Sep 27, 2017	39.58	40.62	39.28	40.33	736,398	+1.42(+3.66%)
Sep 26, 2017	38.86	39.28	38.53	38.91	488,822	+0.29(+0.76%)
Sep 25, 2017	38.36	38.82	38.36	38.61	472,528	+0.13(+0.33%)
Sep 22, 2017	38.19	38.57	37.98	38.49	459,438	+0.21(+0.55%)
Sep 21, 2017	38.11	38.49	37.90	38.28	512,710	+0.21(+0.55%)
Sep 20, 2017	37.69	38.24	37.10	38.07	1,012,660	+0.29(+0.78%)
Sep 19, 2017	37.44	38.09	37.44	37.77	555,073	+0.21(+0.56%)
Sep 18, 2017	36.73	37.65	36.73	37.57	525,822	+0.96(+2.63%)
Sep 15, 2017	36.43	36.73	36.27	36.60	1,234,094	+0.17(+0.46%)
Sep 14, 2017	36.98	37.15	36.35	36.43	523,716	-0.38(-1.02%)
Sep 13, 2017	36.77	36.92	36.52	36.81	629,285	+0.08(+0.23%)
Sep 12, 2017	36.18	36.77	36.18	36.73	755,783	+0.67(+1.86%)
Sep 11, 2017	35.72	36.31	35.43	36.06	1,002,975	+1.01(+2.87%)
Sep 08, 2017	34.47	35.30	34.47	35.05	647,490	+0.54(+1.58%)
Sep 07, 2017	35.39	35.51	34.38	34.51	734,912	-1.09(-3.06%)
Sep 06, 2017	35.81	36.08	35.35	35.60	511,790	+0.04(+0.12%)
Sep 05, 2017	36.85	36.94	35.51	35.56	620,536	-1.59(-4.28%)
Sep 01, 2017	36.85	37.27	36.69	37.15	412,886	+0.34(+0.91%)
Aug 31, 2017	36.98	37.08	36.64	36.81	473,035	+0.12(+0.32%)
Aug 30, 2017	36.53	37.03	36.38	36.69	542,094	+0.29(+0.80%)
Aug 29, 2017	36.19	36.59	36.15	36.40	488,664	-0.42(-1.13%)
Aug 28, 2017	37.11	37.24	36.65	36.82	366,850	-0.21(-0.56%)
Aug 25, 2017	36.78	37.28	36.69	37.03	260,837	+0.33(+0.91%)
Aug 24, 2017	36.74	36.86	36.30	36.69	421,818	+0.21(+0.57%)
Aug 23, 2017	36.07	36.82	36.07	36.49	452,782	-0.04(-0.11%)
Aug 22, 2017	36.90	37.03	36.40	36.53	676,190	-0.17(-0.45%)
Aug 21, 2017	36.57	36.86	36.13	36.69	813,103	+0.50(+1.38%)
Aug 18, 2017	35.49	36.53	35.44	36.19	672,489	+0.37(+1.05%)
Aug 17, 2017	35.99	36.47	35.78	35.82	1,026,649	-0.33(-0.92%)
Aug 16, 2017	36.57	36.90	36.07	36.15	624,728	-0.29(-0.80%)
Aug 15, 2017	37.32	37.44	36.44	36.44	547,771	-0.54(-1.46%)
Aug 14, 2017	36.65	37.03	36.53	36.99	453,742	+0.87(+2.42%)
Aug 11, 2017	36.53	36.74	35.86	36.11	627,321	-0.17(-0.46%)
Aug 10, 2017	37.24	37.40	36.28	36.28	842,174	-1.29(-3.44%)
Aug 09, 2017	37.90	38.15	37.53	37.57	593,367	-0.75(-1.96%)
Aug 08, 2017	38.28	39.07	37.99	38.32	453,806	+0.00(+0.00%)
Aug 07, 2017	38.53	38.53	38.21	38.32	389,241	-0.17(-0.43%)
Aug 04, 2017		38.90	38.19	38.49	379,588	+0.46(+1.20%)
Aug 03, 2017	38.28	38.53	38.01	38.03	388,491	-0.46(-1.19%)
Aug 02, 2017		38.61	38.07	38.49	434,077	-0.04(-0.11%)

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.