Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	39.68	40.10	38.71	38.96	596,344	-0.62(-1.57%)
Oct 30, 2017	40.21	40.75	38.93	39.59	852,143	-0.36(-0.91%)
Oct 27, 2017	39.28	40.63	38.99	39.95	565,070	+0.68(+1.74%)
Oct 26, 2017	38.23	39.48	37.84	39.27	423,076	+0.89(+2.31%)
Oct 25, 2017	39.27	39.40	38.13	38.38	636,406	-0.89(-2.26%)
Oct 24, 2017	39.62	39.76	39.06	39.27	222,936	-0.14(-0.35%)
Oct 23, 2017	39.66	39.76	39.03	39.40	419,460	-0.22(-0.57%)
Oct 20, 2017	40.54	40.54	39.56	39.63	289,958	-0.72(-1.77%)
Oct 19, 2017	40.36	40.60	40.05	40.34	524,821	-0.02(-0.04%)
Oct 18, 2017	41.18	41.18	39.79	40.36	906,733	-0.59(-1.43%)
Oct 17, 2017	40.90	41.16	40.69	40.95	255,012	+0.06(+0.15%)
Oct 16, 2017	41.85	41.90	40.74	40.89	594,910	-1.01(-2.41%)
Oct 13, 2017	42.76	42.76	41.69	41.90	282,477	-0.63(-1.48%)
Oct 12, 2017	42.36	42.88	41.90	42.53	237,475	+0.00(+0.00%)
Oct 11, 2017	42.47	42.66	42.35	42.53	287,032	-0.01(-0.02%)
Oct 10, 2017	42.95	43.04	42.25	42.53	685,010	-0.24(-0.56%)
Oct 09, 2017	42.97	43.09	42.71	42.78	402,618	-0.21(-0.48%)
Oct 06, 2017	42.97	43.11	42.39	42.98	255,034	-0.14(-0.32%)
Oct 05, 2017	42.53	43.13	42.51	43.12	1,203,956	+0.53(+1.26%)
Oct 04, 2017	42.79	42.79	42.22	42.59	266,896	-0.16(-0.36%)
Oct 03, 2017	42.86	43.05	42.52	42.74	435,471	-0.22(-0.50%)
Oct 02, 2017	42.91	43.16	42.36	42.96	357,964	-0.22(-0.50%)
Sep 29, 2017	43.20	43.99	41.82	43.17	2,627,618	+0.88(+2.08%)
Sep 28, 2017	41.34	42.34	41.34	42.29	602,288	+0.60(+1.45%)
Sep 27, 2017	41.69	41.95	41.30	41.69	231,542	-0.12(-0.29%)
Sep 26, 2017	41.69	42.16	41.21	41.81	219,035	-0.12(-0.29%)
Sep 25, 2017	41.14	42.09	41.14	41.93	1,592,463	+0.85(+2.06%)
Sep 22, 2017	41.05	41.26	40.76	41.09	298,600	+0.01(+0.02%)
Sep 21, 2017	41.34	41.34	40.46	41.08	488,814	-0.27(-0.65%)
Sep 20, 2017	41.45	41.82	40.75	41.34	521,887	-0.10(-0.25%)
Sep 19, 2017	42.25	42.25	41.40	41.45	492,444	-0.66(-1.56%)
Sep 18, 2017	42.26	42.51	41.94	42.10	338,308	+0.03(+0.06%)
Sep 15, 2017	42.56	42.72	41.89	42.08	622,149	-0.62(-1.45%)
Sep 14, 2017	42.16	42.99	42.16	42.70	424,231	+0.39(+0.92%)
Sep 13, 2017	42.51	42.51	42.08	42.31	356,430	+0.02(+0.04%)
Sep 12, 2017	42.49	42.73	42.06	42.29	433,412	-0.19(-0.45%)
Sep 11, 2017	42.47	42.67	42.20	42.48	374,316	+0.05(+0.12%)
Sep 08, 2017	42.89	42.96	41.91	42.43	482,404	-0.47(-1.09%)
Sep 07, 2017	42.26	42.97	41.95	42.90	494,812	+0.51(+1.20%)
Sep 06, 2017	42.52	42.62	42.27	42.39	632,715	-0.04(-0.10%)
Sep 05, 2017	42.99	43.26	42.36	42.43	464,150	-0.42(-0.99%)
Sep 01, 2017	43.02	43.12	42.41	42.85	508,434	-0.05(-0.12%)
Aug 31, 2017	41.81	43.19	41.61	42.91	397,423	+1.21(+2.90%)
Aug 30, 2017	40.96	41.90	40.93	41.70	255,630	+0.47(+1.15%)
Aug 29, 2017	40.69	41.30	40.53	41.22	160,382	+0.18(+0.44%)
Aug 28, 2017	41.47	41.52	40.65	41.04	582,710	-0.22(-0.54%)
Aug 25, 2017	41.09	41.63	40.95	41.27	266,088	+0.26(+0.63%)
Aug 24, 2017	41.00	41.18	40.77	41.01	230,502	+0.11(+0.27%)
Aug 23, 2017	40.69	41.00	40.31	40.90	404,971	+0.32(+0.79%)
Aug 22, 2017	40.71	41.35	40.39	40.58	458,193	-0.25(-0.61%)
Aug 21, 2017	41.67	41.68	40.32	40.83	347,590	-0.76(-1.82%)
Aug 18, 2017	40.84	41.65	40.24	41.59	639,873	+0.65(+1.58%)
Aug 17, 2017	40.65	41.96	40.52	40.94	698,370	+0.46(+1.13%)
Aug 16, 2017	40.59	40.69	39.43	40.48	779,062	+0.10(+0.26%)
Aug 15, 2017	40.96	41.09	39.76	40.38	647,636	-0.70(-1.70%)
Aug 14, 2017	41.84	42.56	40.76	41.08	1,084,627	-0.59(-1.41%)
Aug 11, 2017	42.13	42.20	40.86	41.66	481,931	-0.42(-1.00%)
Aug 10, 2017	43.47	43.69	41.65	42.09	562,153	-1.16(-2.67%)
Aug 09, 2017	40.62	44.56	40.62	43.24	628,371	-0.15(-0.34%)
Aug 08, 2017	44.14	44.14	42.37	43.39	733,336	-0.60(-1.37%)
Aug 07, 2017	44.01	44.08	43.39	43.99	465,738	+0.22(+0.49%)
Aug 04, 2017	43.72	44.09	43.33	43.78	489,144	-0.09(-0.22%)
Aug 03, 2017	44.28	45.05	43.71	43.87	373,198	-0.44(-0.99%)
Aug 02, 2017	45.48	45.48	43.60	44.31	190,314	-1.38(-3.02%)

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.