Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	48.14	48.99	47.39	47.39	139,772	-0.90(-1.86%)
Oct 30, 2017	47.04	48.64	46.59	48.29	94,792	+0.80(+1.68%)
Oct 27, 2017	51.28	51.28	46.39	47.49	166,080	-5.48(-10.35%)
Oct 26, 2017	53.47	54.17	52.87	52.97	76,944	-0.35(-0.65%)
Oct 25, 2017	53.02	53.59	52.62	53.32	66,811	+0.25(+0.47%)
Oct 24, 2017	53.22	53.27	52.87	53.07	47,809	-0.10(-0.19%)
Oct 23, 2017	53.52	55.54	52.97	53.17	38,148	-0.35(-0.65%)
Oct 20, 2017	54.02	54.37	53.45	53.52	56,834	+0.05(+0.09%)
Oct 19, 2017	53.07	53.52	52.75	53.47	50,804	-0.05(-0.09%)
Oct 18, 2017	52.87	53.72	52.60	53.52	51,842	+0.65(+1.23%)
Oct 17, 2017	53.57	54.32	52.62	52.87	75,062	-0.70(-1.30%)
Oct 16, 2017	53.17	53.62	52.97	53.57	48,447	+0.70(+1.32%)
Oct 13, 2017	52.08	53.27	52.08	52.87	60,500	+0.75(+1.43%)
Oct 12, 2017	52.08	52.67	51.88	52.12	122,088	-0.10(-0.19%)
Oct 11, 2017	52.87	52.92	52.22	52.22	93,479	-0.60(-1.13%)
Oct 10, 2017	53.02	53.12	52.67	52.82	95,789	+0.00(+0.00%)
Oct 09, 2017	53.62	53.62	52.62	52.82	79,903	-0.80(-1.49%)
Oct 06, 2017	54.22	55.02	53.47	53.62	68,788	-0.70(-1.28%)
Oct 05, 2017	55.41	55.51	54.22	54.32	75,660	-0.75(-1.36%)
Oct 04, 2017	55.51	55.56	54.72	55.07	40,015	-0.40(-0.72%)
Oct 03, 2017	55.07	55.51	54.09	55.46	100,361	+0.40(+0.72%)
Oct 02, 2017	53.37	55.11	53.37	55.07	86,411	+1.45(+2.70%)
Sep 29, 2017	54.42	54.52	53.42	53.62	80,062	-0.80(-1.47%)
Sep 28, 2017	53.82	54.42	53.62	54.42	76,512	+0.60(+1.11%)
Sep 27, 2017	52.62	53.87	52.62	53.82	111,848	+1.20(+2.27%)
Sep 26, 2017	52.92	53.42	52.57	52.62	47,216	-0.15(-0.28%)
Sep 25, 2017	52.42	53.27	52.42	52.77	49,323	+0.35(+0.67%)
Sep 22, 2017	51.33	52.47	51.33	52.42	51,804	+0.75(+1.45%)
Sep 21, 2017	50.88	51.78	50.70	51.68	44,909	+0.60(+1.17%)
Sep 20, 2017	50.48	51.33	50.23	51.08	32,134	+0.65(+1.28%)
Sep 19, 2017	50.38	50.63	50.13	50.43	39,166	+0.00(+0.00%)
Sep 18, 2017	50.58	51.05	49.78	50.43	44,336	-0.20(-0.39%)
Sep 15, 2017	49.83	50.83	49.33	50.63	117,432	+0.85(+1.70%)
Sep 14, 2017	49.58	50.33	49.58	49.78	27,602	-0.15(-0.30%)
Sep 13, 2017	50.03	50.43	49.83	49.93	42,860	-0.05(-0.10%)
Sep 12, 2017	50.18	50.18	49.83	49.98	31,930	+0.15(+0.30%)
Sep 11, 2017	49.93	49.93	48.41	49.83	25,867	+0.55(+1.11%)
Sep 08, 2017	48.74	49.58	48.74	49.28	84,641	+0.55(+1.12%)
Sep 07, 2017	49.68	50.38	48.64	48.74	49,055	-0.70(-1.41%)
Sep 06, 2017	49.48	49.93	48.34	49.43	72,998	-0.30(-0.60%)
Sep 05, 2017	51.28	51.58	49.73	49.73	75,073	-1.35(-2.63%)
Sep 01, 2017	51.58	51.93	50.58	51.08	65,208	-0.15(-0.29%)
Aug 31, 2017	50.78	51.40	50.53	51.23	60,268	+0.90(+1.78%)
Aug 30, 2017	49.28	50.43	49.23	50.33	75,662	+1.20(+2.43%)
Aug 29, 2017	47.94	49.23	47.84	49.13	53,294	+0.85(+1.75%)
Aug 28, 2017	47.39	48.44	47.14	48.29	55,749	+1.20(+2.54%)
Aug 25, 2017	46.54	47.44	45.70	47.09	38,211	+0.55(+1.18%)
Aug 24, 2017	46.79	46.89	46.42	46.54	44,267	-0.20(-0.43%)
Aug 23, 2017	46.54	47.14	46.54	46.74	25,414	-0.25(-0.53%)
Aug 22, 2017	46.29	47.09	46.29	46.99	41,680	+0.90(+1.95%)
Aug 21, 2017	46.00	46.94	45.80	46.10	54,490	+0.05(+0.11%)
Aug 18, 2017	46.49	46.59	45.75	46.05	52,186	-0.90(-1.91%)
Aug 17, 2017	47.49	47.94	46.84	46.94	43,407	-0.85(-1.77%)
Aug 16, 2017	47.69	48.14	47.59	47.79	45,522	+0.15(+0.31%)
Aug 15, 2017	48.39	48.39	47.59	47.64	55,783	-0.70(-1.44%)
Aug 14, 2017	48.24	48.39	47.59	48.34	62,829	+0.65(+1.36%)
Aug 11, 2017	48.59	48.69	47.69	47.69	49,653	-0.70(-1.44%)
Aug 10, 2017	49.48	49.63	48.39	48.39	45,555	-1.49(-3.00%)
Aug 09, 2017	51.08	51.38	49.68	49.88	96,788	-1.45(-2.82%)
Aug 08, 2017	51.33	51.88	51.18	51.33	67,654	-0.10(-0.19%)
Aug 07, 2017	51.33	51.43	50.93	51.43	94,080	-0.05(-0.10%)
Aug 04, 2017		51.78	50.98	51.48	52,880	+0.20(+0.39%)
Aug 03, 2017	51.08	51.33	50.93	51.28	54,137	+0.25(+0.49%)
Aug 02, 2017	52.52	52.62	50.68	51.03	69,903	-1.74(-3.31%)

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.