Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	43.42	44.11	42.77	42.77	380,967	-0.48(-1.10%)
Oct 30, 2017	42.98	43.37	42.42	43.24	463,036	+0.30(+0.71%)
Oct 27, 2017	43.11	43.11	42.38	42.94	345,405	+0.04(+0.10%)
Oct 26, 2017	41.81	42.94	41.42	42.90	546,950	+1.00(+2.38%)
Oct 25, 2017	42.29	43.03	41.45	41.90	677,575	-1.56(-3.59%)
Oct 24, 2017	41.73	44.20	40.56	43.46	1,469,082	+0.00(+0.00%)
Oct 23, 2017	44.24	44.89	43.33	43.46	673,019	-0.91(-2.05%)
Oct 20, 2017	45.63	45.63	43.98	44.37	528,264	-0.95(-2.10%)
Oct 19, 2017	46.28	46.28	45.06	45.32	266,752	-1.17(-2.52%)
Oct 18, 2017	46.36	47.14	45.93	46.49	241,721	+0.17(+0.37%)
Oct 17, 2017	45.84	46.36	45.71	46.32	230,967	+0.52(+1.14%)
Oct 16, 2017	45.58	45.93	45.41	45.80	236,453	+0.26(+0.57%)
Oct 13, 2017	44.80	46.06	44.54	45.54	288,059	+0.69(+1.55%)
Oct 12, 2017	44.07	45.02	42.85	44.85	515,319	-1.60(-3.45%)
Oct 11, 2017	47.45	47.49	46.23	46.45	257,313	-0.95(-2.01%)
Oct 10, 2017	48.27	48.40	47.14	47.40	334,584	-0.52(-1.09%)
Oct 09, 2017	48.96	49.22	47.79	47.92	217,036	-1.04(-2.12%)
Oct 06, 2017	49.40	49.53	48.27	48.96	378,306	-0.48(-0.96%)
Oct 05, 2017	49.44	49.61	49.01	49.44	255,631	+0.00(+0.00%)
Oct 04, 2017	49.27	49.83	49.18	49.44	252,743	+0.17(+0.35%)
Oct 03, 2017	49.61	49.96	49.22	49.27	352,362	-0.30(-0.61%)
Oct 02, 2017	48.75	49.83	48.01	49.57	397,840	+1.00(+2.05%)
Sep 29, 2017	48.05	48.83	47.75	48.57	376,958	+0.56(+1.17%)
Sep 28, 2017	47.32	48.20	44.51	48.01	296,363	+0.61(+1.28%)
Sep 27, 2017	47.40	47.88	46.49	47.40	616,833	+0.04(+0.09%)
Sep 26, 2017	46.88	47.79	46.15	47.36	480,620	+0.52(+1.11%)
Sep 25, 2017	45.28	47.06	45.07	46.84	509,315	+1.47(+3.25%)
Sep 22, 2017	43.98	45.52	43.89	45.37	258,015	+1.30(+2.95%)
Sep 21, 2017	44.41	44.63	43.72	44.07	237,080	-0.43(-0.97%)
Sep 20, 2017	43.72	44.54	43.33	44.50	275,897	+0.91(+2.09%)
Sep 19, 2017	44.33	44.41	43.16	43.59	286,109	-0.48(-1.08%)
Sep 18, 2017	43.85	44.33	43.68	44.07	268,340	+0.09(+0.20%)
Sep 15, 2017	43.68	44.15	42.64	43.98	429,673	+0.43(+1.00%)
Sep 14, 2017	43.42	43.59	42.42	43.55	191,776	+0.22(+0.50%)
Sep 13, 2017	43.37	43.98	43.24	43.33	359,247	+0.04(+0.10%)
Sep 12, 2017	42.64	43.42	42.38	43.29	223,912	+0.82(+1.94%)
Sep 11, 2017		42.72	42.25	42.46	216,239	+0.00(+0.00%)
Sep 08, 2017	42.68	43.50	42.29	42.46	402,885	-0.26(-0.61%)
Sep 07, 2017	42.42	42.77	42.25	42.72	311,892	+0.39(+0.92%)
Sep 06, 2017	42.42	42.42	40.90	42.33	362,807	+0.09(+0.21%)
Sep 05, 2017	42.07	42.59	42.07	42.25	303,593	+0.13(+0.31%)
Sep 01, 2017	41.42	42.72	40.62	42.12	321,454	+0.78(+1.89%)
Aug 31, 2017	40.77	41.38	40.77	41.34	190,537	+0.74(+1.81%)
Aug 30, 2017	40.08	40.77	40.08	40.60	165,685	+0.48(+1.19%)
Aug 29, 2017	40.34	40.34	39.47	40.12	309,857	-0.56(-1.38%)
Aug 28, 2017	40.43	40.73	39.91	40.69	277,734	+0.39(+0.97%)
Aug 25, 2017	39.95	40.69	39.67	40.30	156,039	+0.61(+1.53%)
Aug 24, 2017	39.30	40.04	39.30	39.69	279,118	+0.55(+1.39%)
Aug 23, 2017	39.40	39.79	38.89	39.14	204,060	-0.56(-1.41%)
Aug 22, 2017	39.10	39.83	38.84	39.71	304,466	+0.78(+2.00%)
Aug 21, 2017	38.19	39.01	38.11	38.93	230,020	+0.69(+1.81%)
Aug 18, 2017	38.15	38.58	37.96	38.24	256,908	-0.17(-0.45%)
Aug 17, 2017	38.67	39.19	38.32	38.41	196,475	-0.52(-1.33%)
Aug 16, 2017	38.67	39.36	38.58	38.93	233,761	+0.17(+0.45%)
Aug 15, 2017	40.14	40.14	38.54	38.76	417,930	-1.68(-4.16%)
Aug 14, 2017	40.35	40.65	40.18	40.44	399,254	+0.30(+0.75%)
Aug 11, 2017	40.27	40.44	39.92	40.14	214,747	+0.00(+0.00%)
Aug 10, 2017	41.13	41.13	40.09	40.14	400,691	-1.08(-2.62%)
Aug 09, 2017	40.70	41.43	40.48	41.22	727,764	+0.43(+1.06%)
Aug 08, 2017	41.09	41.93	40.61	40.78	200,996	-0.43(-1.05%)
Aug 07, 2017	40.57	41.69	40.40	41.22	389,823	+0.30(+0.74%)
Aug 04, 2017	40.40	40.91	40.05	40.91	177,205	+0.60(+1.50%)
Aug 03, 2017	40.83	41.13	40.22	40.31	317,999	-0.47(-1.16%)
Aug 02, 2017	40.57	40.94	40.10	40.78	459,042	+0.09(+0.21%)

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.