Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	38.53	38.90	38.41	38.66	1,005,153	+0.27(+0.69%)
Oct 28, 2016	38.35	39.04	38.04	38.40	2,183,990	+0.04(+0.12%)
Oct 27, 2016	41.86	41.92	38.20	38.35	3,598,467	-3.00(-7.24%)
Oct 26, 2016	41.98	42.55	41.31	41.35	1,696,002	-0.93(-2.21%)
Oct 25, 2016	43.05	43.29	42.09	42.28	1,175,478	-1.09(-2.52%)
Oct 24, 2016	43.28	43.64	43.08	43.37	1,321,543	+0.66(+1.54%)
Oct 21, 2016	42.87	43.04	42.46	42.72	790,722	-0.66(-1.52%)
Oct 20, 2016	43.16	43.84	43.11	43.37	739,634	+0.12(+0.27%)
Oct 19, 2016	43.18	43.41	42.84	43.26	947,539	+0.29(+0.68%)
Oct 18, 2016	43.31	43.39	42.73	42.97	561,342	+0.20(+0.48%)
Oct 17, 2016	42.67	43.13	42.67	42.76	408,021	+0.05(+0.12%)
Oct 14, 2016	43.17	43.37	42.59	42.71	494,763	-0.12(-0.27%)
Oct 13, 2016	42.64	43.12	42.29	42.82	868,368	-0.25(-0.58%)
Oct 12, 2016	43.15	43.58	42.94	43.07	593,823	+0.04(+0.10%)
Oct 11, 2016	44.15	44.36	42.67	43.03	1,371,198	-1.27(-2.87%)
Oct 10, 2016	43.27	44.36	43.27	44.30	1,427,214	+1.29(+3.00%)
Oct 07, 2016	43.82	43.89	42.73	43.01	861,211	-0.87(-1.98%)
Oct 06, 2016	43.65	43.92	43.24	43.88	601,562	+0.04(+0.08%)
Oct 05, 2016	43.68	44.07	43.52	43.84	689,984	+0.49(+1.13%)
Oct 04, 2016	43.50	43.78	43.25	43.36	679,367	-0.11(-0.25%)
Oct 03, 2016	43.15	43.75	43.13	43.46	502,497	+0.11(+0.25%)
Sep 30, 2016	43.15	43.63	42.89	43.36	992,736	+0.47(+1.10%)
Sep 29, 2016	43.51	43.55	42.86	42.89	791,189	-0.65(-1.49%)
Sep 28, 2016	44.02	44.18	43.06	43.53	1,201,126	-0.35(-0.79%)
Sep 27, 2016	43.75	44.31	43.34	43.88	1,142,810	+0.36(+0.84%)
Sep 26, 2016	43.53	43.79	43.09	43.52	860,025	-0.27(-0.61%)
Sep 23, 2016	44.13	44.31	43.56	43.78	1,969,835	-0.60(-1.34%)
Sep 22, 2016	44.11	44.49	43.84	44.38	1,658,327	+0.63(+1.44%)
Sep 21, 2016	42.75	43.84	42.75	43.75	2,968,741	+1.26(+2.97%)
Sep 20, 2016	41.53	42.51	41.29	42.49	2,170,100	+1.21(+2.93%)
Sep 19, 2016	40.95	41.61	40.92	41.28	1,094,783	+0.58(+1.42%)
Sep 16, 2016	40.30	41.13	40.27	40.70	1,652,442	+0.12(+0.31%)
Sep 15, 2016	39.72	40.72	39.60	40.57	828,400	+0.76(+1.90%)
Sep 14, 2016	39.88	40.01	39.45	39.82	1,184,193	-0.19(-0.47%)
Sep 13, 2016	40.09	40.36	39.63	40.01	1,726,720	-0.56(-1.38%)
Sep 12, 2016	39.32	40.73	39.20	40.57	1,478,901	+0.30(+0.75%)
Sep 09, 2016	40.98	41.22	40.25	40.26	1,168,220	-1.24(-3.00%)
Sep 08, 2016	41.18	41.56	40.98	41.51	1,619,036	+0.15(+0.37%)
Sep 07, 2016	40.28	41.36	40.08	41.36	1,278,647	+1.16(+2.90%)
Sep 06, 2016	41.63	41.64	40.01	40.19	1,464,516	-1.26(-3.04%)
Sep 02, 2016	41.54	41.45	41.45	41.45	610,703	+0.22(+0.54%)
Sep 01, 2016	40.93	41.45	40.72	41.23	790,974	+0.36(+0.87%)
Aug 31, 2016	40.93	41.03	40.45	40.88	1,184,308	-0.05(-0.13%)
Aug 30, 2016	40.90	41.13	40.72	40.93	551,580	+0.11(+0.26%)
Aug 29, 2016	40.87	41.36	40.77	40.82	904,684	+0.02(+0.04%)
Aug 26, 2016	41.48	41.76	40.67	40.81	983,094	-0.55(-1.33%)
Aug 25, 2016	41.19	41.57	41.03	41.36	764,326	+0.03(+0.06%)
Aug 24, 2016	41.92	42.08	41.13	41.33	934,166	-0.67(-1.59%)
Aug 23, 2016	41.80	42.15	41.59	42.00	686,709	+0.54(+1.31%)
Aug 22, 2016	41.43	41.53	41.05	41.45	858,463	-0.04(-0.09%)
Aug 19, 2016	41.29	41.69	41.22	41.49	736,536	+0.04(+0.09%)
Aug 18, 2016	41.50	41.80	41.14	41.45	969,624	-0.04(-0.09%)
Aug 17, 2016	41.41	41.79	40.98	41.49	1,676,912	+0.09(+0.21%)
Aug 16, 2016	43.80	43.95	41.39	41.40	3,073,180	-2.54(-5.79%)
Aug 15, 2016	43.50	44.03	43.42	43.94	505,235	+0.57(+1.31%)
Aug 12, 2016	43.94	43.96	43.23	43.38	1,353,116	-0.78(-1.77%)
Aug 11, 2016	43.86	44.32	43.64	44.16	698,972	+0.69(+1.59%)
Aug 10, 2016	43.69	43.80	43.31	43.47	730,644	-0.08(-0.18%)
Aug 09, 2016	43.62	43.88	43.21	43.55	1,135,423	-0.12(-0.26%)
Aug 08, 2016	44.03	44.49	43.62	43.66	672,032	-0.15(-0.34%)
Aug 05, 2016	43.54	44.15	43.48	43.81	655,039	+0.55(+1.27%)
Aug 04, 2016	43.13	43.83	42.80	43.26	933,232	+0.23(+0.54%)
Aug 03, 2016	42.77	43.35	42.53	43.03	945,658	+0.16(+0.37%)
Aug 02, 2016	43.84	43.92	42.66	42.87	1,568,947	-1.02(-2.32%)

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.