Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	43.84	44.14	43.00	43.39	1,484,199	-0.68(-1.53%)
Oct 28, 2016	44.12	45.25	43.86	44.07	1,164,377	-0.15(-0.34%)
Oct 27, 2016	44.82	45.73	44.17	44.22	1,175,624	-0.28(-0.63%)
Oct 26, 2016	45.67	45.90	43.89	44.50	2,084,698	-1.63(-3.54%)
Oct 25, 2016	46.18	47.37	46.06	46.14	904,426	-0.18(-0.39%)
Oct 24, 2016	46.46	46.72	45.21	46.31	1,685,492	+0.15(+0.33%)
Oct 21, 2016	45.54	46.35	45.25	46.16	1,301,640	-0.02(-0.04%)
Oct 20, 2016	46.20	46.84	46.00	46.18	1,608,308	-0.57(-1.23%)
Oct 19, 2016	46.01	47.39	45.83	46.76	1,643,760	+1.04(+2.28%)
Oct 18, 2016	45.03	45.81	44.60	45.71	917,355	+1.51(+3.42%)
Oct 17, 2016	44.91	44.95	43.88	44.20	957,889	-0.54(-1.22%)
Oct 14, 2016	46.06	46.29	44.46	44.75	1,922,836	-0.99(-2.16%)
Oct 13, 2016	45.09	46.64	44.43	45.73	1,736,870	+0.27(+0.60%)
Oct 12, 2016	45.75	45.93	45.24	45.46	1,416,541	-0.53(-1.14%)
Oct 11, 2016	46.03	46.24	45.35	45.99	1,313,013	-0.05(-0.10%)
Oct 10, 2016	45.84	46.95	45.84	46.03	2,076,111	+0.64(+1.41%)
Oct 07, 2016	45.36	45.68	44.71	45.39	1,221,976	+0.21(+0.46%)
Oct 06, 2016	44.19	45.85	44.19	45.19	1,694,527	+1.02(+2.32%)
Oct 05, 2016	44.51	45.38	44.14	44.16	1,857,469	+0.08(+0.17%)
Oct 04, 2016	44.18	44.74	43.53	44.09	1,506,145	-0.09(-0.21%)
Oct 03, 2016	43.56	44.36	43.01	44.18	1,416,642	+0.44(+1.01%)
Sep 30, 2016	42.92	44.04	42.57	43.74	1,512,138	+1.16(+2.74%)
Sep 29, 2016	42.12	44.01	42.12	42.58	2,390,447	+0.15(+0.35%)
Sep 28, 2016	40.22	42.86	39.58	42.43	1,920,899	+2.50(+6.26%)
Sep 27, 2016	40.09	40.35	39.17	39.93	1,459,902	-0.27(-0.68%)
Sep 26, 2016	40.37	41.19	40.12	40.20	1,348,489	-0.08(-0.21%)
Sep 23, 2016	42.18	42.38	40.15	40.28	2,777,719	-2.04(-4.82%)
Sep 22, 2016	43.00	43.42	41.86	42.32	1,247,845	-0.17(-0.40%)
Sep 21, 2016	40.98	42.65	40.98	42.49	1,328,009	+1.92(+4.72%)
Sep 20, 2016	40.34	41.05	40.09	40.57	1,389,046	+0.09(+0.23%)
Sep 19, 2016	40.09	40.70	39.96	40.48	973,148	+0.81(+2.04%)
Sep 16, 2016	39.60	40.20	39.41	39.67	1,746,078	-0.38(-0.94%)
Sep 15, 2016	39.39	40.21	39.39	40.05	1,062,616	+0.88(+2.25%)
Sep 14, 2016	38.17	39.65	38.17	39.17	1,490,660	+0.89(+2.33%)
Sep 13, 2016	38.88	38.88	37.41	38.27	1,360,039	-1.02(-2.60%)
Sep 12, 2016	37.63	39.51	37.33	39.29	1,191,007	+1.11(+2.90%)
Sep 09, 2016	39.98	39.98	37.92	38.19	1,610,346	-2.34(-5.76%)
Sep 08, 2016	40.25	40.71	39.52	40.52	1,659,108	+0.65(+1.62%)
Sep 07, 2016	39.89	40.28	38.98	39.88	1,584,957	+0.38(+0.97%)
Sep 06, 2016	38.60	39.54	38.55	39.49	1,664,532	+1.09(+2.83%)
Sep 02, 2016	38.02	38.40	38.40	38.40	1,545,882	+1.11(+2.97%)
Sep 01, 2016	36.72	37.45	36.40	37.30	1,807,036	+0.48(+1.30%)
Aug 31, 2016	37.56	37.97	36.63	36.82	1,876,736	-0.71(-1.90%)
Aug 30, 2016	37.75	38.34	37.10	37.53	1,134,640	-0.06(-0.15%)
Aug 29, 2016	36.74	38.13	36.47	37.59	1,151,617	+0.62(+1.67%)
Aug 26, 2016	36.89	37.88	36.46	36.97	1,861,588	+0.18(+0.48%)
Aug 25, 2016	36.49	37.38	35.99	36.79	1,139,513	+0.22(+0.59%)
Aug 24, 2016	38.16	38.21	36.51	36.57	2,842,400	-1.94(-5.04%)
Aug 23, 2016	38.53	39.01	38.07	38.52	2,113,286	+0.13(+0.34%)
Aug 22, 2016	38.97	38.97	37.95	38.38	1,448,475	-1.00(-2.55%)
Aug 19, 2016	38.68	39.75	38.53	39.39	1,726,329	+0.51(+1.30%)
Aug 18, 2016	38.83	39.40	38.39	38.88	1,427,884	+0.38(+1.00%)
Aug 17, 2016	37.81	38.73	37.62	38.50	1,347,697	+0.50(+1.31%)
Aug 16, 2016	37.45	38.32	37.13	38.00	1,830,124	+0.67(+1.78%)
Aug 15, 2016	36.40	37.75	36.18	37.33	2,009,354	+1.30(+3.62%)
Aug 12, 2016	36.56	36.90	35.72	36.03	1,425,671	-0.32(-0.88%)
Aug 11, 2016	36.07	36.56	35.82	36.35	1,770,544	+0.65(+1.81%)
Aug 10, 2016	36.67	37.06	35.19	35.70	2,093,840	-0.76(-2.08%)
Aug 09, 2016	36.73	37.22	36.20	36.46	1,068,613	-0.07(-0.18%)
Aug 08, 2016	36.95	37.51	36.46	36.53	2,406,061	-0.14(-0.38%)
Aug 05, 2016	35.64	37.04	35.61	36.67	2,367,902	+1.07(+3.00%)
Aug 04, 2016	34.61	36.22	34.44	35.60	2,463,046	+0.90(+2.60%)
Aug 03, 2016	31.47	34.89	31.47	34.70	3,622,573	+2.65(+8.28%)
Aug 02, 2016	31.17	32.21	30.53	32.04	2,666,152	+1.34(+4.37%)

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.