Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	46.75	47.55	46.38	47.36	452,429	+0.75(+1.61%)
Oct 28, 2016	47.03	47.74	46.38	46.61	453,155	-0.23(-0.50%)
Oct 27, 2016	46.94	48.96	46.47	46.84	739,054	+0.99(+2.15%)
Oct 26, 2016	46.05	46.94	45.53	45.86	250,327	-0.38(-0.81%)
Oct 25, 2016	46.47	46.54	45.70	46.23	175,889	-0.14(-0.30%)
Oct 24, 2016	45.86	46.61	45.86	46.38	193,166	+0.89(+1.96%)
Oct 21, 2016	45.06	45.62	43.66	45.48	247,293	+0.00(+0.00%)
Oct 20, 2016	46.09	46.33	44.97	45.48	221,271	-0.89(-1.92%)
Oct 19, 2016	45.86	46.47	45.53	46.38	233,213	+0.42(+0.92%)
Oct 18, 2016	45.86	46.70	45.62	45.95	325,950	+0.52(+1.14%)
Oct 17, 2016	45.72	46.09	45.44	45.44	180,515	-0.17(-0.37%)
Oct 14, 2016	45.43	45.82	45.31	45.61	234,636	+0.46(+1.02%)
Oct 13, 2016	45.25	45.41	44.42	45.15	323,874	-0.56(-1.23%)
Oct 12, 2016	45.29	45.77	44.68	45.71	402,094	+0.69(+1.52%)
Oct 11, 2016	46.24	46.24	44.80	45.02	488,557	-1.31(-2.84%)
Oct 10, 2016	47.13	47.38	46.26	46.34	265,882	-0.38(-0.82%)
Oct 07, 2016	47.08	47.13	46.34	46.72	407,456	-0.36(-0.76%)
Oct 06, 2016	46.38	47.12	45.95	47.08	280,773	+0.68(+1.46%)
Oct 05, 2016	45.76	46.44	45.34	46.40	348,212	+0.83(+1.81%)
Oct 04, 2016	46.04	46.30	45.24	45.58	307,857	-0.20(-0.43%)
Oct 03, 2016	46.34	46.69	45.71	45.77	408,842	-0.91(-1.95%)
Sep 30, 2016	46.51	46.82	46.07	46.69	905,044	+0.42(+0.91%)
Sep 29, 2016	46.92	46.92	45.95	46.26	788,752	-0.76(-1.62%)
Sep 28, 2016	46.51	47.09	46.46	47.02	472,834	+0.55(+1.19%)
Sep 27, 2016	45.96	46.57	45.96	46.47	419,680	+0.39(+0.86%)
Sep 26, 2016	45.90	46.58	45.62	46.07	284,250	+0.01(+0.02%)
Sep 23, 2016	46.74	46.78	46.03	46.07	202,348	-0.72(-1.55%)
Sep 22, 2016	45.98	47.01	45.77	46.79	434,451	+1.08(+2.36%)
Sep 21, 2016	45.10	45.72	44.68	45.71	205,084	+0.68(+1.50%)
Sep 20, 2016	45.13	45.25	44.65	45.03	244,751	+0.23(+0.52%)
Sep 19, 2016	45.03	45.32	44.31	44.80	178,856	+0.11(+0.24%)
Sep 16, 2016	45.06	45.18	44.27	44.69	798,075	-0.24(-0.53%)
Sep 15, 2016	44.11	44.93	43.94	44.93	232,301	+0.92(+2.09%)
Sep 14, 2016	44.37	44.79	43.73	44.01	231,388	-0.33(-0.74%)
Sep 13, 2016	44.01	44.57	43.97	44.34	550,304	+0.23(+0.53%)
Sep 12, 2016	43.46	44.30	43.04	44.10	598,443	+0.51(+1.16%)
Sep 09, 2016	45.15	45.19	43.59	43.60	355,719	-1.99(-4.37%)
Sep 08, 2016	45.55	45.74	45.15	45.59	345,432	-0.23(-0.51%)
Sep 07, 2016	45.76	45.88	45.25	45.82	394,007	-0.08(-0.18%)
Sep 06, 2016	46.44	46.44	45.35	45.91	317,906	-0.66(-1.41%)
Sep 02, 2016	46.47	46.56	46.56	46.56	459,110	+0.33(+0.71%)
Sep 01, 2016	45.90	46.27	45.48	46.23	400,152	+0.48(+1.05%)
Aug 31, 2016	45.31	45.90	44.94	45.76	378,414	+0.30(+0.66%)
Aug 30, 2016	45.51	45.70	45.15	45.46	221,271	+0.02(+0.04%)
Aug 29, 2016	45.33	45.72	45.31	45.44	183,590	+0.07(+0.15%)
Aug 26, 2016	45.33	45.77	44.89	45.37	253,765	-0.03(-0.06%)
Aug 25, 2016	45.11	45.52	44.95	45.40	199,823	+0.13(+0.29%)
Aug 24, 2016	45.68	45.72	45.07	45.27	211,598	-0.32(-0.70%)
Aug 23, 2016	46.03	46.03	45.58	45.59	230,615	-0.06(-0.12%)
Aug 22, 2016	45.83	46.38	45.34	45.64	432,940	-0.08(-0.18%)
Aug 19, 2016	44.00	45.96	44.00	45.73	801,527	+1.85(+4.22%)
Aug 18, 2016	43.52	44.05	43.46	43.87	383,448	+0.23(+0.54%)
Aug 17, 2016	43.81	43.97	43.54	43.64	273,062	-0.34(-0.77%)
Aug 16, 2016	44.00	44.07	43.67	43.98	395,375	-0.01(-0.02%)
Aug 15, 2016	44.05	44.21	43.56	43.99	584,146	+0.05(+0.11%)
Aug 12, 2016	43.64	43.98	43.31	43.94	332,698	+0.31(+0.71%)
Aug 11, 2016	43.46	43.72	43.08	43.63	604,325	+0.22(+0.50%)
Aug 10, 2016	44.29	44.29	43.17	43.42	430,992	-0.76(-1.72%)
Aug 09, 2016	44.37	44.66	44.10	44.17	219,593	-0.02(-0.04%)
Aug 08, 2016	44.23	44.53	43.78	44.19	457,761	+0.15(+0.34%)
Aug 05, 2016	43.18	44.22	43.04	44.04	765,203	+1.05(+2.44%)
Aug 04, 2016	42.85	43.18	42.50	42.99	342,822	+0.26(+0.61%)
Aug 03, 2016	42.26	42.74	42.02	42.73	348,964	+0.43(+1.02%)
Aug 02, 2016	42.94	42.94	41.93	42.30	345,656	-0.51(-1.18%)

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.