Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	45.22	46.49	45.18	46.41	361,823	+1.28(+2.84%)
Oct 28, 2016	44.99	45.30	44.66	45.13	302,285	+0.15(+0.34%)
Oct 27, 2016	45.09	45.28	44.74	44.97	182,370	-0.33(-0.74%)
Oct 26, 2016	45.53	45.63	45.14	45.31	190,968	-0.23(-0.50%)
Oct 25, 2016	45.03	45.54	44.98	45.53	165,677	+0.42(+0.94%)
Oct 24, 2016	45.38	45.46	44.87	45.11	309,397	+0.02(+0.03%)
Oct 21, 2016	44.72	45.21	44.65	45.10	336,654	+0.09(+0.20%)
Oct 20, 2016	44.93	45.11	44.63	45.00	194,389	+0.20(+0.44%)
Oct 19, 2016	44.74	44.91	44.22	44.81	262,674	+0.14(+0.32%)
Oct 18, 2016	44.05	44.68	43.73	44.66	413,419	+0.79(+1.79%)
Oct 17, 2016	43.74	43.96	43.70	43.88	161,869	+0.28(+0.64%)
Oct 14, 2016	43.79	44.11	43.53	43.60	141,652	-0.36(-0.81%)
Oct 13, 2016	43.53	44.35	43.51	43.95	248,750	+0.45(+1.03%)
Oct 12, 2016	43.09	43.54	42.89	43.51	318,247	+0.49(+1.14%)
Oct 11, 2016	43.66	43.69	42.83	43.01	241,231	-0.70(-1.59%)
Oct 10, 2016	43.13	43.74	43.11	43.71	162,511	+0.51(+1.17%)
Oct 07, 2016	43.47	43.67	43.19	43.20	351,285	+0.08(+0.18%)
Oct 06, 2016	43.10	43.37	42.85	43.13	226,963	-0.11(-0.26%)
Oct 05, 2016	43.55	43.68	43.04	43.24	335,950	-0.20(-0.47%)
Oct 04, 2016	44.73	44.88	43.16	43.44	241,779	-1.39(-3.11%)
Oct 03, 2016	45.09	45.09	44.39	44.84	311,741	-0.30(-0.67%)
Sep 30, 2016	45.57	45.62	44.78	45.14	227,789	-0.19(-0.42%)
Sep 29, 2016	45.93	45.93	45.03	45.33	136,884	-0.71(-1.55%)
Sep 28, 2016	46.10	46.27	45.50	46.04	174,497	-0.08(-0.18%)
Sep 27, 2016	46.69	46.88	46.02	46.12	270,925	-0.55(-1.17%)
Sep 26, 2016	47.16	47.16	46.67	46.67	256,827	-0.44(-0.93%)
Sep 23, 2016	47.40	47.40	47.10	47.11	198,600	-0.36(-0.77%)
Sep 22, 2016	47.30	47.47	47.03	47.47	260,031	+0.39(+0.82%)
Sep 21, 2016	46.11	47.16	45.79	47.09	212,272	+1.20(+2.62%)
Sep 20, 2016	46.27	46.44	45.87	45.88	172,468	-0.11(-0.23%)
Sep 19, 2016	45.81	46.03	45.53	45.99	220,104	+0.17(+0.38%)
Sep 16, 2016	45.05	45.84	44.63	45.81	988,830	+0.76(+1.70%)
Sep 15, 2016	44.25	45.19	44.22	45.05	284,634	+0.74(+1.67%)
Sep 14, 2016	44.64	44.81	44.07	44.31	541,011	-0.14(-0.31%)
Sep 13, 2016	44.99	45.13	44.38	44.44	568,924	-0.82(-1.81%)
Sep 12, 2016	44.63	45.41	44.63	45.26	443,446	+0.48(+1.08%)
Sep 09, 2016	46.42	46.42	44.76	44.78	203,014	-2.02(-4.32%)
Sep 08, 2016	46.52	46.91	46.41	46.80	203,666	+0.15(+0.32%)
Sep 07, 2016	46.37	46.78	46.17	46.65	279,041	+0.21(+0.46%)
Sep 06, 2016	46.16	46.50	45.91	46.44	251,817	+0.62(+1.36%)
Sep 02, 2016	45.16	45.81	45.81	45.81	215,284	+0.82(+1.82%)
Sep 01, 2016	44.82	45.06	44.60	45.00	261,682	+0.10(+0.22%)
Aug 31, 2016	44.61	44.96	44.41	44.90	232,349	+0.33(+0.73%)
Aug 30, 2016	45.22	45.47	44.53	44.57	239,299	-0.57(-1.26%)
Aug 29, 2016	44.68	45.15	44.60	45.14	352,025	+0.48(+1.08%)
Aug 26, 2016	45.59	46.06	44.37	44.66	364,132	-0.82(-1.80%)
Aug 25, 2016	45.42	45.66	45.38	45.47	403,166	+0.10(+0.22%)
Aug 24, 2016	45.67	45.67	45.21	45.38	292,214	-0.35(-0.76%)
Aug 23, 2016	46.40	46.69	45.69	45.72	199,495	-0.51(-1.11%)
Aug 22, 2016	45.95	46.29	45.81	46.24	125,620	+0.44(+0.96%)
Aug 19, 2016	46.11	46.37	45.46	45.80	241,608	-0.53(-1.14%)
Aug 18, 2016	45.45	46.34	45.23	46.33	213,548	+0.93(+2.05%)
Aug 17, 2016	44.81	45.52	44.41	45.40	333,544	+0.41(+0.91%)
Aug 16, 2016	45.49	45.49	44.84	44.99	395,890	-0.70(-1.52%)
Aug 15, 2016	46.36	46.41	45.65	45.69	191,794	-0.59(-1.28%)
Aug 12, 2016	46.56	46.65	46.24	46.28	179,711	-0.13(-0.28%)
Aug 11, 2016	46.17	46.42	46.01	46.41	264,187	+0.33(+0.72%)
Aug 10, 2016	46.14	46.14	45.79	46.07	198,488	+0.02(+0.03%)
Aug 09, 2016	46.02	46.27	45.94	46.06	176,465	+0.11(+0.25%)
Aug 08, 2016	46.17	46.46	45.83	45.94	215,845	-0.14(-0.31%)
Aug 05, 2016	46.68	46.88	46.04	46.09	290,455	-0.68(-1.46%)
Aug 04, 2016	46.82	47.28	46.65	46.77	240,420	-0.15(-0.32%)
Aug 03, 2016	47.63	48.27	46.75	46.92	235,003	-0.94(-1.96%)
Aug 02, 2016	47.92	48.39	47.84	47.86	269,336	-0.19(-0.39%)

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.