Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	46.44	46.90	46.14	46.62	666,142	+0.12(+0.26%)
Oct 30, 2017	47.04	47.19	46.33	46.50	577,864	-0.74(-1.57%)
Oct 27, 2017	46.98	47.60	46.88	47.24	650,111	+0.11(+0.23%)
Oct 26, 2017	46.28	47.17	46.11	47.13	685,031	+0.80(+1.73%)
Oct 25, 2017	46.88	46.90	45.84	46.33	1,081,500	-0.34(-0.73%)
Oct 24, 2017		46.88	45.71	46.67	887,149	+0.96(+2.10%)
Oct 23, 2017	46.88	47.05	45.40	45.71	1,222,200	-1.38(-2.93%)
Oct 20, 2017	46.85	47.29	46.48	47.09	969,160	+1.00(+2.17%)
Oct 19, 2017	45.36	46.10	45.12	46.09	504,617	+0.43(+0.94%)
Oct 18, 2017	45.45	45.98	45.27	45.66	733,237	+0.52(+1.15%)
Oct 17, 2017	45.57	45.66	45.05	45.14	751,085	-0.26(-0.57%)
Oct 16, 2017	45.28	45.66	44.98	45.40	713,691	+0.21(+0.46%)
Oct 13, 2017	45.66	45.68	45.00	45.19	970,548	-0.51(-1.12%)
Oct 12, 2017	45.89	46.26	45.45	45.70	1,227,294	-0.68(-1.47%)
Oct 11, 2017	46.61	48.06	45.99	46.38	2,677,939	-1.28(-2.69%)
Oct 10, 2017	47.51	47.87	47.25	47.66	2,020,098	+0.24(+0.51%)
Oct 09, 2017	48.31	48.31	47.29	47.42	738,800	-0.69(-1.43%)
Oct 06, 2017	48.58	48.84	47.83	48.11	709,715	-0.31(-0.64%)
Oct 05, 2017	47.96	48.65	47.64	48.42	662,638	+0.77(+1.62%)
Oct 04, 2017	48.17	48.44	47.54	47.65	645,265	-0.55(-1.14%)
Oct 03, 2017	48.69	48.69	47.75	48.20	980,583	-0.27(-0.56%)
Oct 02, 2017	48.05	48.66	47.67	48.47	871,467	+0.42(+0.87%)
Sep 29, 2017	47.84	48.78	47.37	48.05	1,062,985	+0.44(+0.92%)
Sep 28, 2017	47.81	47.82	46.86	47.61	668,706	-0.04(-0.08%)
Sep 27, 2017	47.01	47.93	46.67	47.65	1,447,950	+1.35(+2.92%)
Sep 26, 2017	46.28	46.40	45.62	46.30	812,772	+0.40(+0.87%)
Sep 25, 2017	45.34	46.12	45.27	45.90	663,487	+0.34(+0.75%)
Sep 22, 2017	45.48	45.64	45.02	45.56	542,364	-0.01(-0.02%)
Sep 21, 2017	45.27	45.78	45.24	45.57	396,931	+0.21(+0.46%)
Sep 20, 2017	44.79	45.46	44.09	45.36	891,630	+0.38(+0.84%)
Sep 19, 2017	44.50	45.14	44.27	44.98	1,001,158	+0.54(+1.22%)
Sep 18, 2017	43.66	44.49	43.57	44.44	906,386	+1.00(+2.30%)
Sep 15, 2017	43.22	43.72	43.20	43.44	1,959,445	+0.07(+0.16%)
Sep 14, 2017	44.32	44.32	42.94	43.37	1,154,827	-0.81(-1.83%)
Sep 13, 2017	43.64	44.31	43.64	44.18	1,631,500	+0.54(+1.24%)
Sep 12, 2017		43.88	42.69	43.64	972,345	+1.16(+2.73%)
Sep 11, 2017	41.65	42.82	41.59	42.48	864,258	+1.54(+3.76%)
Sep 08, 2017	40.26	41.21	40.21	40.94	511,538	+0.59(+1.46%)
Sep 07, 2017		41.52	40.15	40.35	800,034	-1.17(-2.82%)
Sep 06, 2017	41.90	42.05	41.39	41.52	603,766	-0.20(-0.48%)
Sep 05, 2017		43.05	41.43	41.72	774,778	-1.33(-3.09%)
Sep 01, 2017	42.99	43.53	42.89	43.05	554,680	+0.09(+0.21%)
Aug 31, 2017	42.65	42.97	42.48	42.96	742,814	+0.49(+1.15%)
Aug 30, 2017	42.22	42.63	41.95	42.47	669,989	+0.37(+0.88%)
Aug 29, 2017	41.83	42.19	41.51	42.10	796,620	-0.29(-0.68%)
Aug 28, 2017	42.29	42.51	42.03	42.39	741,520	+0.19(+0.45%)
Aug 25, 2017	42.54	42.83	42.15	42.20	800,549	-0.23(-0.54%)
Aug 24, 2017	42.19	42.49	41.97	42.43	608,145	+0.43(+1.02%)
Aug 23, 2017	41.19	42.17	40.99	42.00	1,096,051	+0.38(+0.91%)
Aug 22, 2017	41.26	41.73	41.12	41.62	926,791	+0.55(+1.34%)
Aug 21, 2017	41.32	41.39	40.51	41.07	795,794	-0.26(-0.63%)
Aug 18, 2017	40.72	41.59	40.45	41.33	835,434	+0.41(+1.00%)
Aug 17, 2017	42.11	42.39	40.74	40.92	680,419	-1.52(-3.58%)
Aug 16, 2017	42.55	43.09	42.25	42.44	797,351	-0.02(-0.05%)
Aug 15, 2017	42.59	42.72	42.33	42.46	616,479	+0.15(+0.35%)
Aug 14, 2017	42.01	42.56	42.00	42.31	1,070,077	+0.72(+1.73%)
Aug 11, 2017	41.88	42.42	41.45	41.59	895,971	-0.35(-0.83%)
Aug 10, 2017	43.05	43.26	41.89	41.94	953,520	-1.53(-3.52%)
Aug 09, 2017	43.55	43.63	43.18	43.47	591,169	-0.46(-1.05%)
Aug 08, 2017	43.68	44.70	43.55	43.93	645,107	+0.04(+0.09%)
Aug 07, 2017	43.89	44.14	43.49	43.89	770,958	+0.13(+0.30%)
Aug 04, 2017	44.00	44.52	43.72	43.76	814,389	+0.20(+0.46%)
Aug 03, 2017	44.14	44.26	43.40	43.56	884,962	-0.92(-2.07%)
Aug 02, 2017	45.00	45.22	43.66	44.48	2,020,719	+0.77(+1.76%)

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.