Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	51.51	52.12	51.05	51.06	368,916	-0.18(-0.35%)
Oct 30, 2017	51.82	52.37	50.70	51.24	271,629	-0.86(-1.65%)
Oct 27, 2017	51.53	52.42	51.10	52.10	310,917	+0.57(+1.10%)
Oct 26, 2017	51.65	52.27	51.05	51.53	210,613	+0.01(+0.02%)
Oct 25, 2017	51.59	51.71	50.61	51.53	301,555	-0.04(-0.08%)
Oct 24, 2017	51.85	52.31	51.49	51.57	228,665	-0.11(-0.22%)
Oct 23, 2017	52.60	52.95	51.67	51.68	403,749	-0.83(-1.59%)
Oct 20, 2017	53.06	53.07	51.71	52.51	737,346	-0.11(-0.21%)
Oct 19, 2017	55.87	56.37	52.40	52.63	876,179	-2.62(-4.74%)
Oct 18, 2017	55.09	55.44	54.74	55.25	540,473	+0.28(+0.52%)
Oct 17, 2017	55.02	55.73	54.60	54.96	239,013	+0.00(+0.00%)
Oct 16, 2017	54.52	55.39	54.46	54.96	320,666	+0.52(+0.95%)
Oct 13, 2017	54.51	54.53	53.88	54.45	220,021	+0.36(+0.67%)
Oct 12, 2017	53.73	54.44	53.73	54.09	440,917	+0.23(+0.43%)
Oct 11, 2017	53.55	54.12	53.55	53.85	189,021	+0.15(+0.27%)
Oct 10, 2017	54.28	54.62	53.47	53.71	208,141	-0.15(-0.27%)
Oct 09, 2017	54.19	54.40	53.42	53.85	450,552	-0.34(-0.63%)
Oct 06, 2017	53.51	54.35	53.34	54.20	233,465	+0.49(+0.91%)
Oct 05, 2017	53.00	53.92	52.87	53.71	270,116	+0.72(+1.36%)
Oct 04, 2017	53.77	54.36	52.75	52.99	312,972	-0.82(-1.52%)
Oct 03, 2017	53.53	54.16	53.21	53.80	306,613	+0.30(+0.56%)
Oct 02, 2017	52.94	53.86	52.74	53.50	484,417	+0.59(+1.12%)
Sep 29, 2017	54.04	54.34	52.74	52.91	457,326	-1.22(-2.25%)
Sep 28, 2017	53.77	54.23	53.38	54.13	346,863	+0.30(+0.56%)
Sep 27, 2017	53.89	54.28	53.07	53.83	428,603	+0.31(+0.58%)
Sep 26, 2017	53.47	53.85	53.10	53.52	308,524	+0.29(+0.55%)
Sep 25, 2017	52.80	53.30	52.26	53.23	401,118	+0.33(+0.62%)
Sep 22, 2017	52.96	53.38	52.52	52.90	368,887	+0.01(+0.02%)
Sep 21, 2017	52.94	53.38	52.46	52.89	323,628	-0.04(-0.08%)
Sep 20, 2017	51.31	53.29	51.04	52.94	881,029	+1.71(+3.34%)
Sep 19, 2017	50.80	51.62	50.65	51.22	329,145	+0.38(+0.74%)
Sep 18, 2017	50.60	51.17	50.50	50.85	365,371	+0.28(+0.56%)
Sep 15, 2017	50.60	50.97	50.29	50.56	764,010	-0.15(-0.29%)
Sep 14, 2017	50.18	51.53	50.02	50.71	413,957	+0.64(+1.29%)
Sep 13, 2017	50.35	50.35	49.71	50.06	453,961	-0.29(-0.58%)
Sep 12, 2017	50.14	50.71	49.65	50.35	515,154	+0.45(+0.91%)
Sep 11, 2017	50.09	50.26	49.65	49.90	406,985	+0.09(+0.17%)
Sep 08, 2017	50.26	50.43	49.56	49.82	396,089	-0.55(-1.08%)
Sep 07, 2017	51.47	51.47	50.27	50.36	268,291	-1.20(-2.33%)
Sep 06, 2017	53.83	53.83	51.35	51.57	155,070	-0.70(-1.34%)
Sep 05, 2017	52.87	53.12	51.64	52.27	237,428	-0.71(-1.34%)
Sep 01, 2017	51.89	53.07	51.63	52.97	179,191	+1.28(+2.48%)
Aug 31, 2017	51.78	51.97	51.32	51.69	171,946	+0.07(+0.13%)
Aug 30, 2017	51.67	51.84	51.22	51.63	150,367	-0.11(-0.21%)
Aug 29, 2017	51.10	52.10	50.72	51.74	155,181	+0.17(+0.33%)
Aug 28, 2017	52.33	53.22	51.52	51.57	225,232	-0.54(-1.03%)
Aug 25, 2017	51.63	52.26	51.54	52.10	184,030	+0.68(+1.33%)
Aug 24, 2017	52.42	52.42	51.02	51.42	183,385	-0.80(-1.54%)
Aug 23, 2017	52.02	52.66	51.62	52.22	250,517	-0.19(-0.36%)
Aug 22, 2017	51.47	52.83	51.41	52.41	207,423	+1.12(+2.18%)
Aug 21, 2017	51.57	51.75	51.16	51.29	141,361	-0.32(-0.61%)
Aug 18, 2017	51.20	52.02	51.20	51.61	261,064	-0.01(-0.02%)
Aug 17, 2017	52.80	53.13	51.61	51.62	169,422	-1.39(-2.62%)
Aug 16, 2017	53.38	53.71	52.60	53.01	144,012	-0.29(-0.54%)
Aug 15, 2017	53.84	53.93	52.93	53.30	154,120	-0.57(-1.06%)
Aug 14, 2017	53.49	54.19	53.12	53.87	173,326	+0.94(+1.77%)
Aug 11, 2017	52.34	53.46	52.22	52.93	179,020	+0.16(+0.31%)
Aug 10, 2017	53.27	53.48	52.73	52.77	246,469	-0.74(-1.39%)
Aug 09, 2017	54.35	54.35	53.20	53.51	238,538	-1.25(-2.28%)
Aug 08, 2017	54.13	55.72	53.68	54.76	343,368	+0.48(+0.88%)
Aug 07, 2017	53.75	54.70	53.53	54.28	279,861	+0.71(+1.32%)
Aug 04, 2017	52.83	53.84	52.35	53.57	190,460	+0.99(+1.88%)
Aug 03, 2017	53.00	53.34	52.30	52.58	179,238	-0.35(-0.66%)
Aug 02, 2017	52.73	53.40	52.34	52.93	254,759	+0.03(+0.06%)

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.