Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	47.28	47.43	47.12	47.43	14,654,299	+0.31(+0.65%)
Oct 30, 2017	47.06	47.12	47.03	47.12	2,765	+0.19(+0.40%)
Oct 27, 2017	46.77	46.93	46.76	46.93	2,306	+0.07(+0.16%)
Oct 26, 2017	46.98	47.01	46.86	46.86	5,811	+0.00(+0.00%)
Oct 25, 2017	47.07	47.07	46.79	46.86	2,637	-0.25(-0.53%)
Oct 24, 2017	47.06	47.11	47.06	47.11	3,335	+0.13(+0.28%)
Oct 23, 2017	47.04	47.04	46.97	46.97	3,916	-0.11(-0.23%)
Oct 20, 2017	47.11	47.11	46.97	47.08	4,471	+0.05(+0.11%)
Oct 19, 2017	47.01	47.07	47.01	47.03	1,170	-0.18(-0.38%)
Oct 18, 2017	47.18	47.25	47.18	47.21	5,286	+0.13(+0.28%)
Oct 17, 2017	47.14	47.14	47.06	47.08	8,563	-0.19(-0.40%)
Oct 16, 2017	47.26	47.31	47.26	47.27	1,885	-0.04(-0.09%)
Oct 13, 2017	47.32	47.38	47.23	47.31	27,632	+0.25(+0.53%)
Oct 12, 2017	46.95	47.07	46.95	47.07	848	+0.04(+0.09%)
Oct 11, 2017	46.95	47.05	46.95	47.03	2,290	+0.21(+0.44%)
Oct 10, 2017	46.79	46.82	46.76	46.82	5,950	+0.31(+0.67%)
Oct 09, 2017	46.55	46.55	46.50	46.51	2,370	+0.00(+0.00%)
Oct 06, 2017	46.39	46.51	46.39	46.51	1,915	-0.06(-0.12%)
Oct 05, 2017	46.44	46.56	46.44	46.56	19,979	+0.04(+0.09%)
Oct 03, 2017				46.52	9	+0.14(+0.30%)
Oct 02, 2017	46.36	46.38	46.36	46.38	977	-0.07(-0.14%)
Sep 29, 2017	46.55	46.57	46.43	46.45	418,302	-0.01(-0.02%)
Sep 28, 2017	46.48	46.49	46.45	46.46	1,692	+0.16(+0.34%)
Sep 27, 2017	46.22	46.30	46.22	46.30	374	+0.09(+0.20%)
Sep 26, 2017	46.22	46.24	46.12	46.21	4,574	-0.18(-0.38%)
Sep 25, 2017	46.45	46.45	46.33	46.38	6,177	-0.16(-0.35%)
Sep 22, 2017	46.53	46.62	46.53	46.55	6,225	+0.07(+0.16%)
Sep 21, 2017	46.38	46.51	46.38	46.47	8,829	+0.02(+0.03%)
Sep 20, 2017	46.70	46.70	46.36	46.46	5,057	-0.16(-0.35%)
Sep 19, 2017	46.58	46.62	46.55	46.62	856	+0.25(+0.53%)
Sep 18, 2017	46.46	46.46	46.37	46.37	3,693	+0.01(+0.02%)
Sep 15, 2017	46.38	46.38	46.31	46.36	7,902	+0.10(+0.21%)
Sep 14, 2017	46.19	46.27	46.19	46.27	3,095	+0.07(+0.16%)
Sep 13, 2017	46.37	46.37	46.17	46.19	5,859	-0.20(-0.43%)
Sep 12, 2017	47.18	47.18	46.39	46.39	6,764	-0.01(-0.02%)
Sep 11, 2017	46.28	46.40	46.28	46.40	99,406	+0.39(+0.84%)
Sep 08, 2017	46.03	46.04	46.01	46.01	1,342	+0.07(+0.16%)
Sep 07, 2017	45.99	45.99	45.90	45.94	9,130	+0.21(+0.47%)
Sep 06, 2017	45.61	45.75	45.50	45.72	409,102	+0.22(+0.49%)
Sep 05, 2017	45.54	45.54	45.50	45.50	974	-0.14(-0.30%)
Sep 01, 2017	45.58	45.70	45.58	45.63	5,251	+0.08(+0.17%)
Aug 31, 2017	45.37	45.58	45.37	45.56	3,973	+0.42(+0.92%)
Aug 30, 2017	45.15	45.18	45.07	45.14	6,431	-0.09(-0.21%)
Aug 29, 2017	45.15	45.32	45.15	45.23	1,183	-0.16(-0.35%)
Aug 28, 2017	45.38	45.39	45.38	45.39	828	-0.02(-0.05%)
Aug 25, 2017	45.39	45.42	45.35	45.42	1,904	+0.27(+0.60%)
Aug 24, 2017	45.26	45.26	45.14	45.14	4,333	-0.07(-0.15%)
Aug 23, 2017	45.18	45.21	45.18	45.21	2,123	+0.05(+0.11%)
Aug 22, 2017	45.16	45.16	45.16	45.16	1,176	+0.18(+0.40%)
Aug 21, 2017	45.01	45.01	44.98	44.98	1,855	-0.04(-0.08%)
Aug 18, 2017	44.94	45.08	44.89	45.02	7,257	+0.12(+0.28%)
Aug 17, 2017	45.20	45.22	44.90	44.90	3,578	-0.46(-1.02%)
Aug 16, 2017	45.21	45.36	45.21	45.36	1,977	+0.30(+0.66%)
Aug 15, 2017	45.04	45.07	44.89	45.06	15,308	-0.17(-0.38%)
Aug 14, 2017	45.15	45.23	45.15	45.23	1,156	+0.35(+0.77%)
Aug 11, 2017	44.82	44.93	44.76	44.89	5,225	+0.08(+0.18%)
Aug 10, 2017	45.24	45.24	44.80	44.80	8,562	-0.66(-1.46%)
Aug 09, 2017	45.33	45.49	45.33	45.47	3,871	-0.09(-0.19%)
Aug 08, 2017	45.72	45.72	45.56	45.56	13,554	-0.14(-0.30%)
Aug 07, 2017	45.69	45.75	45.66	45.70	5,088	-0.05(-0.10%)
Aug 04, 2017	45.69	45.75	45.69	45.74	608	+0.05(+0.11%)
Aug 03, 2017	45.80	45.80	45.69	45.69	14,767	-0.04(-0.10%)
Aug 01, 2017				45.74	30	+0.26(+0.56%)
Jul 31, 2017	45.40	45.48	45.35	45.48	17,538	+0.17(+0.36%)
Jul 28, 2017	45.28	45.34	45.28	45.32	83,866	+0.02(+0.05%)
Jul 27, 2017	45.52	45.52	45.29	45.29	4,278	+0.07(+0.15%)
Jul 26, 2017	45.23	45.23	45.23	45.23	467,646	+0.05(+0.11%)
Jul 25, 2017	45.32	45.32	45.17	45.17	872,346	+0.07(+0.16%)
Jul 24, 2017	45.17	45.10	44.99	45.10	39,427	-0.07(-0.15%)
Jul 21, 2017	45.17	45.19	45.00	45.17	215,915	-0.22(-0.49%)
Jul 20, 2017	45.26	45.39	45.26	45.39	5,686	+0.20(+0.44%)
Jul 19, 2017	45.18	45.19	45.18	45.19	1,215	+0.25(+0.56%)
Jul 18, 2017	44.92	44.98	44.92	44.94	1,240	-0.07(-0.17%)
Jul 14, 2017		45.01	45.01	45.01	0	+0.43(+0.96%)
Jul 13, 2017	44.57	44.58	44.57	44.58	867	+0.01(+0.02%)
Jul 12, 2017	44.52	44.64	44.50	44.57	15,437	+0.54(+1.23%)
Jul 11, 2017	44.00	44.03	44.00	44.03	1,354	+0.03(+0.08%)
Jul 10, 2017	44.00	44.00	44.00	44.00	351	-0.02(-0.04%)
Jul 07, 2017	43.89	44.02	43.83	44.01	1,395	+0.08(+0.19%)
Jul 06, 2017	43.94	43.94	43.93	43.93	752	-1.06(-2.35%)
Jul 03, 2017				44.99	8	+0.73(+1.66%)
Jun 30, 2017	44.25	44.25	44.25	44.25	124	+0.06(+0.13%)
Jun 29, 2017	44.30	44.30	44.16	44.19	1,699	-0.37(-0.83%)
Jun 28, 2017	44.39	44.57	44.39	44.57	1,230	+0.31(+0.71%)
Jun 27, 2017	44.25	44.25	44.25	44.25	516	+0.08(+0.19%)
Jun 23, 2017				44.17	23	+0.10(+0.23%)
Jun 22, 2017	44.07	44.07	44.07	44.07	740	+0.07(+0.16%)
Jun 21, 2017	44.01	44.01	44.00	44.00	1,336	-0.28(-0.63%)
Jun 20, 2017	44.28	44.28	44.28	44.28	124	-0.10(-0.23%)
Jun 19, 2017	44.44	44.44	44.38	44.38	2,108	+0.51(+1.15%)
Jun 15, 2017				43.87	134	-0.37(-0.83%)
Jun 14, 2017	44.46	44.47	44.24	44.24	2,804	-0.13(-0.30%)
Jun 13, 2017	44.35	44.37	44.35	44.37	1,443	+0.39(+0.88%)
Jun 12, 2017	44.08	44.08	43.92	43.99	1,252	-0.15(-0.35%)
Jun 09, 2017	44.13	44.14	44.10	44.14	966	-0.10(-0.22%)
Jun 08, 2017	44.26	44.27	44.24	44.24	1,733	-0.21(-0.48%)
Jun 06, 2017				44.45	114	-0.13(-0.29%)
Jun 05, 2017	44.56	44.58	44.56	44.58	5,336	-0.15(-0.33%)
Jun 02, 2017	44.61	44.73	44.61	44.73	1,166	+0.41(+0.92%)
Jun 01, 2017	44.30	44.32	44.30	44.32	1,676	+0.32(+0.72%)
May 31, 2017	44.00	44.00	44.00	44.00	348	+0.05(+0.11%)
May 30, 2017	43.90	43.96	43.90	43.95	2,955	-0.01(-0.02%)
May 26, 2017	43.95	43.96	43.93	43.96	372	-0.13(-0.30%)
May 25, 2017	44.08	44.11	44.08	44.09	2,886	-0.06(-0.13%)
May 24, 2017	43.97	44.15	43.96	44.15	4,329	+0.10(+0.22%)
May 23, 2017	44.05	44.05	44.05	44.05	363	-0.01(-0.02%)
May 22, 2017	44.05	44.06	44.05	44.06	2,341	+0.11(+0.24%)
May 19, 2017	43.95	43.95	43.95	43.95	368	+0.48(+1.10%)
May 18, 2017	43.45	43.50	43.40	43.48	6,666	+0.07(+0.16%)
May 17, 2017	43.72	43.72	43.41	43.41	4,358	-0.49(-1.11%)
May 16, 2017	43.93	43.93	43.90	43.90	626	+0.50(+1.15%)
May 12, 2017				43.40	95	+0.20(+0.47%)
May 11, 2017	43.20	43.20	43.15	43.20	2,251	-0.11(-0.26%)
May 10, 2017	43.30	43.31	43.30	43.31	4,454	+0.09(+0.21%)
May 09, 2017	43.36	43.36	43.22	43.22	3,333	-0.18(-0.41%)
May 08, 2017	43.40	43.40	43.40	43.40	290	-0.20(-0.47%)
May 05, 2017	43.51	43.60	43.51	43.60	544	+0.49(+1.13%)
May 04, 2017	43.11	43.11	43.11	43.11	711	+0.11(+0.27%)
May 02, 2017				43.00	50	+0.17(+0.39%)
May 01, 2017	42.84	42.85	42.78	42.83	2,242	+0.15(+0.36%)
Apr 28, 2017	42.69	42.69	42.68	42.68	1,299	+0.22(+0.51%)
Apr 24, 2017				42.46	25	+0.93(+2.24%)
Apr 21, 2017	41.53	41.53	41.52	41.53	1,405	-0.07(-0.18%)
Apr 20, 2017	41.64	41.64	41.61	41.61	1,350	+0.13(+0.31%)
Apr 19, 2017	41.48	41.48	41.48	41.48	222	+0.14(+0.34%)
Apr 18, 2017	41.34	41.34	41.34	41.34	257	-0.27(-0.65%)
Apr 17, 2017	41.61	41.61	41.61	41.61	1,015	+0.20(+0.47%)
Apr 13, 2017	41.44	41.44	41.40	41.41	2,944	-0.17(-0.41%)
Apr 12, 2017	41.58	41.58	41.58	41.58	1,085	+0.15(+0.35%)
Apr 10, 2017		41.43	41.43	41.43	0	-0.09(-0.22%)
Apr 05, 2017		41.52	41.52	41.52	0	+0.13(+0.31%)
Apr 03, 2017				41.40	4	-0.26(-0.62%)
Mar 31, 2017	41.70	41.70	41.65	41.65	879	-0.10(-0.23%)
Mar 29, 2017				41.75	85	+0.24(+0.57%)
Mar 27, 2017				41.52	55	-0.02(-0.04%)
Mar 24, 2017	41.57	41.57	41.53	41.53	2,105	+0.20(+0.49%)

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.