Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	43.00	43.40	42.55	42.57	2,193,183	-0.76(-1.75%)
Oct 28, 2016	43.35	43.88	43.08	43.33	1,497,446	-0.18(-0.41%)
Oct 27, 2016	43.96	43.96	43.38	43.51	2,034,967	-0.05(-0.11%)
Oct 26, 2016	43.30	43.95	43.04	43.56	2,276,531	-0.12(-0.27%)
Oct 25, 2016	44.14	44.37	43.53	43.68	1,918,235	-0.59(-1.33%)
Oct 24, 2016	44.01	44.38	43.50	44.27	1,652,214	+0.11(+0.25%)
Oct 21, 2016	43.81	44.37	43.73	44.16	1,866,853	+0.36(+0.82%)
Oct 20, 2016	42.97	43.89	42.97	43.80	1,973,595	+0.36(+0.83%)
Oct 19, 2016	42.69	43.60	42.54	43.44	1,444,582	+0.98(+2.31%)
Oct 18, 2016	42.75	42.98	42.37	42.46	1,861,131	+0.18(+0.43%)
Oct 17, 2016	42.10	42.33	41.88	42.28	1,259,718	+0.05(+0.12%)
Oct 14, 2016	43.02	43.36	42.04	42.23	1,646,861	-0.58(-1.35%)
Oct 13, 2016	42.65	42.98	42.35	42.81	1,764,365	-0.24(-0.56%)
Oct 12, 2016	42.81	43.17	42.72	43.05	1,697,317	-0.07(-0.16%)
Oct 11, 2016	42.47	43.17	42.47	43.12	2,301,362	+0.73(+1.72%)
Oct 07, 2016		42.39	42.39	42.39	0	-0.29(-0.68%)
Oct 06, 2016	43.07	43.31	42.61	42.68	1,609,568	-0.20(-0.47%)
Oct 05, 2016	42.59	43.15	42.56	42.88	1,742,406	+0.88(+2.10%)
Oct 04, 2016	42.22	42.62	41.69	42.00	1,436,569	-0.20(-0.47%)
Oct 03, 2016	41.90	42.47	41.64	42.20	1,385,837	+0.26(+0.62%)
Sep 30, 2016	42.03	42.43	41.94	41.94	2,407,428	-0.20(-0.47%)
Sep 29, 2016	41.04	42.37	41.04	42.14	3,382,986	+0.97(+2.36%)
Sep 28, 2016	38.72	41.22	38.70	41.17	2,594,906	+2.67(+6.94%)
Sep 27, 2016	38.63	38.65	38.00	38.50	1,631,957	-0.58(-1.48%)
Sep 26, 2016	39.22	39.59	38.92	39.08	1,416,496	+0.05(+0.13%)
Sep 23, 2016	40.00	40.16	38.95	39.03	1,871,317	-0.97(-2.42%)
Sep 22, 2016	40.11	40.49	39.81	40.00	1,572,595	+0.67(+1.70%)
Sep 21, 2016	39.10	39.42	38.89	39.33	1,248,495	+0.66(+1.71%)
Sep 20, 2016	38.79	39.19	38.65	38.67	1,433,137	-0.12(-0.31%)
Sep 19, 2016	38.97	39.18	38.76	38.79	1,482,056	+0.21(+0.54%)
Sep 16, 2016	38.06	38.73	37.98	38.58	4,362,840	+0.17(+0.44%)
Sep 15, 2016	38.60	38.96	38.36	38.41	1,802,925	+0.05(+0.13%)
Sep 14, 2016	38.52	39.09	38.30	38.36	1,247,516	-0.44(-1.13%)
Sep 13, 2016	39.85	39.85	38.78	38.80	2,114,812	-1.51(-3.75%)
Sep 12, 2016	39.60	40.51	39.38	40.31	1,903,171	+0.34(+0.85%)
Sep 09, 2016	41.00	41.05	39.95	39.97	1,656,614	-1.50(-3.62%)
Sep 08, 2016	41.53	41.93	40.99	41.47	1,580,708	+0.19(+0.46%)
Sep 07, 2016	41.45	41.69	41.18	41.28	1,037,884	-0.07(-0.17%)
Sep 06, 2016	41.18	41.58	41.15	41.35	1,428,052	-0.01(-0.02%)
Sep 02, 2016		41.36	41.36	41.36	0	+0.58(+1.42%)
Sep 01, 2016	40.44	41.14	40.43	40.78	1,261,753	+0.05(+0.12%)
Aug 31, 2016	41.40	41.58	40.46	40.73	2,210,548	-0.78(-1.88%)
Aug 30, 2016	41.84	42.35	41.49	41.51	1,278,663	-0.12(-0.29%)
Aug 29, 2016	41.27	41.90	41.18	41.63	1,008,391	+0.18(+0.43%)
Aug 26, 2016	41.45	41.91	41.25	41.45	928,867	+0.07(+0.17%)
Aug 25, 2016	41.24	41.64	40.86	41.38	825,742	+0.13(+0.32%)
Aug 24, 2016	41.46	41.83	41.12	41.25	1,359,927	-0.35(-0.84%)
Aug 23, 2016	41.54	41.77	41.36	41.60	1,167,220	-0.09(-0.22%)
Aug 22, 2016	41.35	41.72	41.00	41.69	1,825,803	-0.08(-0.19%)
Aug 19, 2016	42.09	42.17	41.76	41.77	1,474,654	-0.18(-0.43%)
Aug 18, 2016	42.00	42.07	41.61	41.95	1,479,076	+0.30(+0.72%)
Aug 17, 2016	41.50	41.79	41.28	41.65	1,582,727	+0.11(+0.26%)
Aug 16, 2016	41.82	41.88	41.50	41.54	1,087,594	-0.43(-1.02%)
Aug 15, 2016	41.80	42.17	41.61	41.97	1,618,794	+0.34(+0.82%)
Aug 12, 2016	41.43	41.78	41.30	41.63	1,532,181	+0.28(+0.68%)
Aug 11, 2016	40.91	41.68	40.91	41.35	1,661,238	+0.53(+1.30%)
Aug 10, 2016	41.06	41.30	40.70	40.82	1,802,861	-0.40(-0.97%)
Aug 09, 2016	41.25	41.73	40.98	41.22	1,543,355	+0.05(+0.12%)
Aug 08, 2016	40.80	41.50	40.80	41.17	1,759,851	+0.55(+1.35%)
Aug 05, 2016	39.67	40.62	39.46	40.62	2,268,448	+1.16(+2.94%)
Aug 04, 2016	39.03	39.68	38.75	39.46	2,595,113	+0.03(+0.08%)
Aug 03, 2016	38.85	39.53	38.48	39.43	2,213,209	+0.64(+1.65%)

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.