Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	42.45	42.99	42.09	42.33	3,241,027	-0.57(-1.33%)
Oct 28, 2016	42.73	43.39	42.12	42.90	4,146,700	+0.16(+0.38%)
Oct 27, 2016	44.36	44.40	42.67	42.74	4,378,019	-1.25(-2.83%)
Oct 26, 2016	43.91	44.87	43.91	43.99	3,646,231	-0.09(-0.20%)
Oct 25, 2016	44.14	44.48	43.79	44.08	3,376,096	-0.53(-1.19%)
Oct 24, 2016	44.36	44.87	44.20	44.61	2,655,343	+0.54(+1.22%)
Oct 21, 2016	42.96	44.27	42.82	44.07	4,017,403	+0.83(+1.92%)
Oct 20, 2016	43.40	43.52	43.00	43.24	2,061,092	-0.26(-0.60%)
Oct 19, 2016	43.40	43.67	43.17	43.50	3,219,578	+0.13(+0.30%)
Oct 18, 2016	43.86	43.87	43.23	43.37	2,557,435	+0.00(+0.00%)
Oct 17, 2016	43.61	44.18	43.16	43.37	2,164,608	-0.29(-0.67%)
Oct 14, 2016	43.05	44.04	42.78	43.66	4,050,707	-0.04(-0.09%)
Oct 13, 2016	44.04	44.05	43.29	43.70	2,633,696	-0.70(-1.58%)
Oct 12, 2016	44.09	44.69	43.90	44.40	2,888,174	+0.33(+0.74%)
Oct 11, 2016	44.25	44.66	43.91	44.08	2,835,734	-0.11(-0.24%)
Oct 10, 2016	44.77	44.94	43.62	44.18	2,848,956	-0.46(-1.02%)
Oct 07, 2016	44.21	44.96	44.08	44.64	4,438,632	+0.72(+1.65%)
Oct 06, 2016	43.03	44.45	42.66	43.91	4,044,629	+0.77(+1.77%)
Oct 05, 2016	42.22	43.42	42.14	43.15	2,989,073	+1.10(+2.61%)
Oct 04, 2016	41.62	42.16	41.41	42.05	2,589,642	+0.44(+1.06%)
Oct 03, 2016	42.03	42.10	41.48	41.61	2,648,504	-0.63(-1.48%)
Sep 30, 2016	42.47	42.82	41.84	42.24	3,176,489	+0.33(+0.78%)
Sep 29, 2016	42.09	42.84	41.86	41.91	2,416,564	-0.24(-0.58%)
Sep 28, 2016	41.87	42.29	41.65	42.16	1,793,672	+0.06(+0.14%)
Sep 27, 2016	41.90	42.56	41.79	42.10	2,037,236	+0.17(+0.41%)
Sep 26, 2016	41.62	42.33	41.55	41.93	3,946,826	-0.06(-0.14%)
Sep 23, 2016	41.56	42.38	41.50	41.98	3,122,152	+0.88(+2.14%)
Sep 22, 2016	41.62	41.97	40.69	41.11	4,599,091	-0.47(-1.14%)
Sep 21, 2016	40.66	41.59	40.66	41.58	2,758,692	+1.07(+2.63%)
Sep 20, 2016	41.22	41.45	40.43	40.51	2,123,953	-0.71(-1.72%)
Sep 19, 2016	41.87	41.95	41.02	41.22	3,111,397	-0.53(-1.27%)
Sep 16, 2016	41.71	42.16	41.52	41.75	5,068,341	-0.34(-0.81%)
Sep 15, 2016	40.14	42.33	39.79	42.09	6,361,172	+1.86(+4.63%)
Sep 14, 2016	40.08	40.66	39.45	40.23	3,659,793	+0.20(+0.49%)
Sep 13, 2016	40.59	40.81	39.75	40.03	4,000,296	-0.92(-2.25%)
Sep 12, 2016	40.23	41.07	40.14	40.95	3,124,040	+0.49(+1.21%)
Sep 09, 2016	40.47	41.03	40.35	40.46	3,389,157	-0.30(-0.74%)
Sep 08, 2016	41.33	41.39	40.58	40.76	2,433,105	-0.73(-1.77%)
Sep 07, 2016	40.61	41.66	40.21	41.50	3,674,551	+0.77(+1.90%)
Sep 06, 2016	42.08	42.16	40.58	40.72	4,926,622	-1.51(-3.57%)
Sep 02, 2016	41.74	42.23	42.23	42.23	3,752,217	+0.68(+1.65%)
Sep 01, 2016	41.33	41.61	41.06	41.55	3,118,190	+0.46(+1.13%)
Aug 31, 2016	42.01	42.23	40.89	41.08	3,714,940	-0.81(-1.92%)
Aug 30, 2016	42.70	42.58	41.54	41.89	2,686,582	-0.81(-1.91%)
Aug 29, 2016	41.92	42.75	41.84	42.70	2,614,115	+0.97(+2.32%)
Aug 26, 2016	42.03	42.40	41.50	41.73	2,419,938	-0.24(-0.58%)
Aug 25, 2016	42.21	42.68	41.71	41.98	2,180,497	-0.29(-0.69%)
Aug 24, 2016	42.56	42.68	42.20	42.27	2,361,352	-0.48(-1.13%)
Aug 23, 2016	42.54	43.06	42.29	42.75	3,059,483	+0.61(+1.44%)
Aug 22, 2016	42.55	42.63	41.72	42.15	3,513,580	-0.40(-0.95%)
Aug 19, 2016	42.36	42.75	41.91	42.55	3,584,288	+0.46(+1.09%)
Aug 18, 2016	42.14	42.35	41.73	42.09	3,080,952	+0.27(+0.64%)
Aug 17, 2016	42.06	42.41	41.42	41.83	4,901,270	-0.74(-1.75%)
Aug 16, 2016	42.60	43.42	42.25	42.57	5,382,451	-0.24(-0.57%)
Aug 15, 2016	41.82	43.05	41.74	42.81	7,231,311	+1.28(+3.08%)
Aug 12, 2016	41.23	42.11	40.63	41.53	18,292,522	+3.09(+8.03%)
Aug 11, 2016	37.99	39.54	37.72	38.45	17,240,218	+2.69(+7.53%)
Aug 10, 2016	35.41	36.70	35.18	35.75	5,452,490	+0.57(+1.63%)
Aug 09, 2016	36.06	36.13	34.72	35.18	5,903,025	-1.01(-2.79%)
Aug 08, 2016	35.29	36.44	35.29	36.19	4,240,989	+0.99(+2.80%)
Aug 05, 2016	34.25	35.63	34.13	35.20	3,850,317	+1.25(+3.69%)
Aug 04, 2016	33.55	34.23	33.22	33.95	2,781,849	+0.32(+0.94%)
Aug 03, 2016	32.24	33.81	31.57	33.64	5,202,498	+0.70(+2.14%)
Aug 02, 2016	34.78	35.01	32.78	32.93	6,881,584	-2.43(-6.86%)

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.