Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	51.28	51.97	51.23	51.70	41,148,684	+0.74(+1.46%)
Oct 30, 2017	50.47	51.52	50.30	50.96	50,375,600	+0.49(+0.98%)
Oct 27, 2017	49.45	50.47	49.19	50.47	57,219,340	+1.54(+3.15%)
Oct 26, 2017	48.70	49.04	48.46	48.92	32,167,844	+0.51(+1.05%)
Oct 25, 2017	49.27	49.80	47.79	48.41	82,779,936	-1.26(-2.53%)
Oct 24, 2017	49.25	49.69	48.98	49.67	40,641,088	+0.52(+1.05%)
Oct 23, 2017	49.45	49.71	48.95	49.16	42,820,448	-0.07(-0.14%)
Oct 20, 2017	49.62	49.90	49.13	49.23	45,161,848	-0.23(-0.46%)
Oct 19, 2017	48.61	49.50	48.11	49.45	57,018,956	+0.05(+0.11%)
Oct 18, 2017	49.53	49.53	48.33	49.40	56,662,528	-0.04(-0.09%)
Oct 17, 2017	49.27	49.73	49.09	49.44	47,823,628	-0.05(-0.09%)
Oct 16, 2017	48.95	49.51	48.31	49.48	57,543,936	+0.84(+1.72%)
Oct 13, 2017	48.39	48.75	47.91	48.65	62,872,932	+0.89(+1.86%)
Oct 12, 2017	47.77	48.27	47.48	47.76	52,801,376	+0.02(+0.05%)
Oct 11, 2017	47.40	47.75	46.94	47.73	52,906,920	+0.50(+1.06%)
Oct 10, 2017	47.86	48.23	46.81	47.23	97,430,800	+0.89(+1.91%)
Oct 09, 2017	45.70	46.68	45.51	46.35	56,232,552	+1.02(+2.26%)
Oct 06, 2017	44.91	45.46	44.75	45.33	31,879,828	+0.13(+0.29%)
Oct 05, 2017	45.47	45.50	44.89	45.19	43,697,764	-0.02(-0.06%)
Oct 04, 2017	44.91	45.44	44.53	45.22	42,759,840	+0.38(+0.84%)
Oct 03, 2017	44.81	45.15	44.40	44.84	38,998,632	+0.09(+0.21%)
Oct 02, 2017	45.20	45.49	44.25	44.75	50,312,772	+0.06(+0.13%)
Sep 29, 2017	44.77	44.93	44.31	44.69	61,909,172	+0.77(+1.76%)
Sep 28, 2017	44.01	44.05	43.44	43.92	43,503,192	-0.01(-0.03%)
Sep 27, 2017	43.91	44.07	43.19	43.93	71,328,032	+0.94(+2.19%)
Sep 26, 2017	44.11	44.67	42.59	42.99	112,485,376	+0.24(+0.56%)
Sep 25, 2017	44.44	44.45	42.54	42.75	87,399,584	-2.00(-4.47%)
Sep 22, 2017	45.08	45.58	44.65	44.75	49,123,084	-0.44(-0.97%)
Sep 21, 2017	45.41	45.67	44.40	45.19	107,514,384	-1.27(-2.73%)
Sep 20, 2017	46.88	47.35	46.05	46.46	72,064,880	-0.38(-0.81%)
Sep 19, 2017	46.38	47.46	46.15	46.84	87,358,424	-0.05(-0.11%)
Sep 18, 2017	46.28	47.80	46.22	46.89	168,177,344	+1.86(+4.13%)
Sep 15, 2017	43.22	45.03	43.16	45.03	136,479,056	+2.68(+6.32%)
Sep 14, 2017	42.20	43.14	41.95	42.35	51,321,460	-0.24(-0.57%)
Sep 13, 2017	42.15	42.88	41.82	42.59	58,074,184	+0.19(+0.45%)
Sep 12, 2017		42.25	41.74	42.40	41,129,764	+0.15(+0.36%)
Sep 11, 2017	41.38	42.36	41.33	42.25	56,701,996	+1.33(+3.24%)
Sep 08, 2017	41.53	41.68	40.68	40.92	49,885,688	-0.72(-1.73%)
Sep 07, 2017	41.62	41.97	41.24	41.65	35,283,456	+0.19(+0.46%)
Sep 06, 2017	41.81	41.95	41.10	41.45	39,746,584	-0.02(-0.06%)
Sep 05, 2017	42.09	42.15	40.89	41.48	69,536,592	-1.14(-2.67%)
Sep 01, 2017	42.49	42.98	42.40	42.62	44,543,148	+0.26(+0.60%)
Aug 31, 2017	41.62	42.40	41.55	42.36	61,242,940	+0.94(+2.27%)
Aug 30, 2017	41.38	41.53	41.07	41.42	38,419,708	+0.25(+0.60%)
Aug 29, 2017	40.65	41.40	40.57	41.17	32,370,260	-0.07(-0.16%)
Aug 28, 2017	41.15	41.27	40.58	41.24	38,902,672	+0.29(+0.71%)
Aug 25, 2017		41.65	40.89	40.95	35,720,088	-0.34(-0.84%)
Aug 24, 2017	41.77	41.82	41.03	41.30	46,941,092	-0.15(-0.37%)
Aug 23, 2017	40.30	41.56	40.21	41.45	57,909,748	+0.81(+2.00%)
Aug 22, 2017	40.12	40.70	39.93	40.64	44,998,580	+0.85(+2.14%)
Aug 21, 2017	40.62	40.74	39.35	39.79	62,341,652	-0.59(-1.46%)
Aug 18, 2017	40.92	41.09	39.91	40.38	60,120,428	+0.01(+0.02%)
Aug 17, 2017	41.20	41.38	40.34	40.37	52,458,464	-0.92(-2.23%)
Aug 16, 2017	41.90	42.13	40.96	41.29	59,596,232	-0.46(-1.10%)
Aug 15, 2017	42.15	42.42	41.41	41.74	76,412,208	-0.36(-0.84%)
Aug 14, 2017	39.92	42.13	39.80	42.10	127,823,672	+3.11(+7.98%)
Aug 11, 2017	39.28	39.75	38.23	38.99	149,719,440	-2.20(-5.33%)
Aug 10, 2017	43.04	43.16	41.08	41.19	132,099,568	-1.84(-4.28%)
Aug 09, 2017	42.11	43.05	41.92	43.03	52,967,904	+0.45(+1.06%)
Aug 08, 2017	43.47	43.64	42.18	42.58	75,361,552	-0.51(-1.19%)
Aug 07, 2017	42.10	43.09	42.00	43.09	71,668,416	+1.28(+3.07%)
Aug 04, 2017	41.85	42.52	41.62	41.80	58,909,412	+0.18(+0.44%)
Aug 03, 2017	41.09	41.66	40.92	41.62	44,234,472	+0.52(+1.27%)
Aug 02, 2017	41.44	41.48	40.32	41.10	47,809,688	-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.