Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	33.50	35.74	33.50	33.63	1,557,892	+0.15(+0.45%)
Oct 28, 2016	37.19	37.67	33.45	33.48	3,623,730	-4.95(-12.89%)
Oct 27, 2016	39.04	39.54	38.20	38.44	601,336	-0.17(-0.45%)
Oct 26, 2016	38.24	39.64	37.28	38.61	924,414	+0.57(+1.50%)
Oct 25, 2016	39.17	39.36	37.74	38.04	568,672	-1.33(-3.37%)
Oct 24, 2016	37.73	39.42	37.72	39.36	1,430,421	+1.92(+5.13%)
Oct 21, 2016	37.63	37.67	36.63	37.44	763,100	-0.24(-0.64%)
Oct 20, 2016	38.11	38.37	37.36	37.68	912,452	-0.64(-1.66%)
Oct 19, 2016	39.20	39.33	38.20	38.32	552,344	-0.37(-0.96%)
Oct 18, 2016	39.65	40.19	38.45	38.69	833,187	-0.64(-1.62%)
Oct 17, 2016	40.09	40.61	39.31	39.33	516,800	-0.64(-1.60%)
Oct 14, 2016	39.84	41.13	39.71	39.97	876,297	+0.57(+1.45%)
Oct 13, 2016	41.64	41.89	39.13	39.40	1,928,421	-2.89(-6.84%)
Oct 12, 2016	43.48	43.97	42.17	42.29	589,308	-1.33(-3.04%)
Oct 11, 2016	43.59	44.67	43.37	43.61	805,925	-0.36(-0.83%)
Oct 10, 2016	44.31	44.73	43.73	43.98	504,742	-0.06(-0.13%)
Oct 07, 2016	43.89	45.55	43.76	44.03	1,585,784	+1.49(+3.50%)
Oct 06, 2016	42.73	42.76	41.99	42.54	617,699	-0.33(-0.77%)
Oct 05, 2016	42.36	43.31	41.83	42.88	340,410	+0.80(+1.89%)
Oct 04, 2016	42.78	42.81	41.95	42.08	464,994	-0.63(-1.47%)
Oct 03, 2016	43.34	43.78	42.51	42.71	609,403	-0.18(-0.42%)
Sep 30, 2016	42.97	44.14	42.88	42.89	797,779	+0.07(+0.15%)
Sep 29, 2016	42.68	43.03	41.93	42.83	972,415	+0.46(+1.09%)
Sep 28, 2016	40.31	42.49	39.96	42.36	2,246,164	+2.02(+5.01%)
Sep 27, 2016	40.80	40.91	40.03	40.34	1,056,318	-0.60(-1.48%)
Sep 26, 2016	41.34	41.58	40.76	40.95	660,360	-0.68(-1.63%)
Sep 23, 2016	42.01	42.63	41.57	41.62	308,900	-0.72(-1.70%)
Sep 22, 2016	41.93	42.54	41.78	42.35	787,033	+0.53(+1.27%)
Sep 21, 2016	41.77	42.07	40.76	41.82	920,367	+0.11(+0.26%)
Sep 20, 2016	41.42	42.22	41.42	41.71	481,313	+0.16(+0.38%)
Sep 19, 2016	42.07	42.69	41.52	41.55	952,687	-0.32(-0.77%)
Sep 16, 2016	42.56	42.62	41.51	41.87	450,685	-0.45(-1.06%)
Sep 15, 2016	42.07	42.65	42.04	42.32	600,320	+0.41(+0.97%)
Sep 14, 2016	42.34	42.56	41.58	41.91	821,104	-0.33(-0.78%)
Sep 13, 2016	42.42	42.96	41.81	42.25	436,828	-0.65(-1.53%)
Sep 12, 2016	42.35	42.93	41.29	42.90	1,098,909	+0.00(+0.00%)
Sep 09, 2016	44.95	44.95	42.72	42.90	924,959	-2.51(-5.53%)
Sep 08, 2016	46.38	46.59	44.97	45.41	1,080,547	-0.84(-1.83%)
Sep 07, 2016	43.77	46.25	43.70	46.25	2,214,552	+2.56(+5.86%)
Sep 06, 2016	44.66	45.36	43.24	43.70	711,780	-0.64(-1.44%)
Sep 02, 2016	43.25	44.33	44.33	44.33	855,484	+1.69(+3.96%)
Sep 01, 2016	41.66	43.36	41.15	42.64	1,300,833	+0.84(+2.00%)
Aug 31, 2016	40.93	41.89	40.70	41.81	612,269	+0.49(+1.18%)
Aug 30, 2016	41.42	41.96	40.83	41.32	777,756	-0.25(-0.60%)
Aug 29, 2016	41.84	42.60	41.51	41.57	552,137	-0.36(-0.85%)
Aug 26, 2016	40.88	43.36	40.67	41.92	1,591,444	+1.45(+3.58%)
Aug 25, 2016	41.97	42.19	39.42	40.47	1,978,067	-1.72(-4.08%)
Aug 24, 2016	43.38	43.47	41.99	42.20	709,539	-1.44(-3.30%)
Aug 23, 2016	44.33	44.44	43.48	43.64	580,607	-0.53(-1.20%)
Aug 22, 2016	44.80	44.99	43.90	44.17	581,420	-0.68(-1.51%)
Aug 19, 2016	45.91	46.05	44.81	44.85	525,331	-1.04(-2.26%)
Aug 18, 2016	45.29	45.88	45.16	45.88	492,637	+0.89(+1.97%)
Aug 17, 2016	44.96	45.19	44.48	45.00	337,260	+0.13(+0.30%)
Aug 16, 2016	45.33	45.55	44.72	44.86	447,672	-0.32(-0.71%)
Aug 15, 2016	45.08	45.22	44.69	45.19	481,213	+0.30(+0.66%)
Aug 12, 2016	44.67	44.96	44.38	44.89	340,942	+0.42(+0.95%)
Aug 11, 2016	44.73	45.34	44.22	44.47	262,186	-0.35(-0.78%)
Aug 10, 2016	45.54	45.54	44.23	44.81	306,042	-0.55(-1.22%)
Aug 09, 2016	44.37	45.50	44.35	45.37	590,033	+1.02(+2.30%)
Aug 08, 2016	44.46	45.02	44.20	44.35	338,046	+0.07(+0.17%)
Aug 05, 2016	44.90	45.12	43.61	44.27	592,407	-0.56(-1.26%)
Aug 04, 2016	43.89	44.93	43.89	44.84	590,552	+1.08(+2.46%)
Aug 03, 2016	43.27	44.08	43.19	43.76	678,940	+0.70(+1.62%)
Aug 02, 2016	43.56	43.97	43.02	43.07	791,682	-0.50(-1.14%)

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.