Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	43.14	43.14	42.42	42.64	456,851	-0.39(-0.91%)
Oct 28, 2016	43.76	43.88	42.88	43.03	507,327	-0.73(-1.67%)
Oct 27, 2016	43.71	44.35	43.64	43.76	677,287	+0.15(+0.34%)
Oct 26, 2016	43.66	43.80	43.28	43.61	658,577	-0.26(-0.59%)
Oct 25, 2016	44.26	44.30	43.82	43.87	480,324	-0.55(-1.24%)
Oct 24, 2016	44.60	44.62	43.78	44.42	410,869	-0.18(-0.40%)
Oct 21, 2016	44.68	44.81	44.13	44.60	387,395	-0.07(-0.16%)
Oct 20, 2016	44.40	44.70	43.96	44.67	476,775	+0.07(+0.16%)
Oct 19, 2016	44.43	44.89	44.30	44.60	306,170	+0.27(+0.61%)
Oct 18, 2016	44.21	44.72	44.11	44.33	355,636	+0.25(+0.57%)
Oct 17, 2016	43.78	44.19	43.66	44.08	302,231	+0.35(+0.80%)
Oct 14, 2016	43.42	43.77	43.18	43.73	412,884	+0.54(+1.25%)
Oct 13, 2016	42.88	43.50	42.30	43.19	409,724	+0.18(+0.42%)
Oct 12, 2016	42.58	43.22	42.38	43.01	465,550	+0.38(+0.89%)
Oct 11, 2016	42.85	42.85	42.27	42.63	449,549	-0.27(-0.63%)
Oct 10, 2016	42.91	43.08	42.75	42.90	658,363	+0.20(+0.47%)
Oct 07, 2016	42.59	42.94	42.52	42.70	471,785	+0.23(+0.54%)
Oct 06, 2016	42.15	42.55	41.92	42.47	589,893	+0.35(+0.83%)
Oct 05, 2016	42.13	42.31	41.95	42.12	697,885	+0.21(+0.50%)
Oct 04, 2016	42.90	42.93	41.63	41.91	563,847	-1.04(-2.42%)
Oct 03, 2016	43.85	43.92	42.76	42.95	415,290	-0.74(-1.69%)
Sep 30, 2016	44.30	44.30	43.66	43.69	618,499	-0.47(-1.06%)
Sep 29, 2016	44.72	44.86	44.10	44.16	252,430	-0.43(-0.96%)
Sep 28, 2016	44.69	44.93	44.00	44.59	707,077	+0.06(+0.13%)
Sep 27, 2016	44.56	44.60	44.10	44.53	515,951	-0.05(-0.11%)
Sep 26, 2016	44.56	44.75	44.34	44.58	493,593	+0.12(+0.27%)
Sep 23, 2016	44.31	44.86	44.25	44.46	377,133	+0.03(+0.07%)
Sep 22, 2016	44.08	44.53	43.92	44.43	442,389	+0.67(+1.53%)
Sep 21, 2016	42.93	43.91	42.75	43.76	449,886	+1.16(+2.72%)
Sep 20, 2016	42.95	43.10	42.58	42.60	421,913	-0.39(-0.91%)
Sep 19, 2016	43.15	43.15	42.73	42.99	1,190,706	+0.27(+0.63%)
Sep 16, 2016	42.90	43.36	42.59	42.72	1,012,373	-0.40(-0.93%)
Sep 15, 2016	43.22	43.56	42.95	43.12	480,221	-0.15(-0.35%)
Sep 14, 2016	42.95	43.78	42.82	43.27	567,833	+0.38(+0.89%)
Sep 13, 2016	43.40	43.51	42.80	42.89	543,274	-0.70(-1.61%)
Sep 12, 2016	43.29	44.06	43.13	43.59	552,946	+0.17(+0.39%)
Sep 09, 2016	44.39	44.58	43.40	43.42	594,733	-1.28(-2.86%)
Sep 08, 2016	44.95	45.24	44.62	44.70	492,498	-0.13(-0.29%)
Sep 07, 2016	44.85	45.18	44.34	44.83	923,428	-0.02(-0.04%)
Sep 06, 2016	45.71	45.71	43.53	44.85	2,245,291	-0.60(-1.32%)
Sep 02, 2016	45.49	45.45	45.45	45.45	264,300	+0.03(+0.07%)
Sep 01, 2016	45.54	45.67	44.94	45.42	385,943	-0.21(-0.46%)
Aug 31, 2016	45.75	45.97	45.35	45.63	415,388	-0.35(-0.76%)
Aug 30, 2016	46.32	46.47	45.75	45.98	246,533	-0.02(-0.04%)
Aug 29, 2016	46.14	46.29	45.76	46.00	264,204	+0.00(+0.00%)
Aug 26, 2016	46.09	46.32	45.70	46.00	310,970	+0.14(+0.31%)
Aug 25, 2016	45.97	46.00	45.43	45.86	327,389	-0.09(-0.20%)
Aug 24, 2016	46.12	46.24	45.81	45.95	310,595	-0.15(-0.33%)
Aug 23, 2016	46.33	46.83	46.10	46.10	339,768	-0.18(-0.39%)
Aug 22, 2016	46.44	46.69	46.14	46.28	392,136	-0.20(-0.43%)
Aug 19, 2016	46.92	47.01	46.13	46.48	283,325	-0.43(-0.92%)
Aug 18, 2016	46.71	47.13	46.41	46.91	360,861	+0.75(+1.62%)
Aug 17, 2016	46.46	46.50	45.62	46.16	1,408,287	-0.18(-0.39%)
Aug 16, 2016	46.44	46.67	46.31	46.34	562,189	-0.10(-0.22%)
Aug 15, 2016	47.07	47.23	45.98	46.44	417,577	-0.21(-0.45%)
Aug 12, 2016	47.13	47.50	46.65	46.65	435,203	-0.26(-0.55%)
Aug 11, 2016	47.53	47.62	46.75	46.91	606,845	-1.13(-2.35%)
Aug 10, 2016	48.19	48.30	47.83	48.04	437,796	-0.09(-0.19%)
Aug 09, 2016	48.43	48.67	47.87	48.13	296,192	-0.25(-0.52%)
Aug 08, 2016	48.70	49.16	48.32	48.38	250,186	-0.07(-0.14%)
Aug 05, 2016	49.03	49.03	48.20	48.45	421,453	-0.44(-0.90%)
Aug 04, 2016	47.94	49.39	47.81	48.89	433,434	+0.79(+1.64%)
Aug 03, 2016	48.50	48.86	48.01	48.10	466,188	-0.44(-0.91%)
Aug 02, 2016	48.51	48.89	47.76	48.54	310,093	-0.05(-0.10%)

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.