Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	48.45	48.45	48.03	48.35	356,783	-0.25(-0.51%)
Oct 28, 2016	48.59	48.64	48.38	48.60	823,062	+0.69(+1.44%)
Oct 27, 2016	47.71	48.00	47.63	47.91	30,066	+0.59(+1.25%)
Oct 26, 2016	47.49	47.57	47.14	47.32	44,971	-0.48(-0.99%)
Oct 25, 2016	47.80	47.87	47.57	47.80	39,948	-0.26(-0.54%)
Oct 24, 2016	48.21	48.21	47.76	48.05	54,269	-0.48(-0.98%)
Oct 21, 2016	48.01	48.64	48.01	48.53	71,050	+1.12(+2.36%)
Oct 20, 2016	47.15	47.47	47.06	47.41	37,435	+0.61(+1.30%)
Oct 19, 2016	46.90	47.10	46.76	46.80	31,581	-0.24(-0.51%)
Oct 18, 2016	47.36	47.38	47.03	47.04	31,260	+0.49(+1.05%)
Oct 17, 2016	46.53	46.79	46.51	46.55	56,202	-0.85(-1.79%)
Oct 14, 2016	47.67	47.76	47.32	47.40	68,448	-0.52(-1.09%)
Oct 13, 2016	47.14	48.07	47.14	47.92	42,318	+0.27(+0.57%)
Oct 12, 2016	47.74	47.81	47.41	47.65	39,009	+0.52(+1.10%)
Oct 11, 2016	47.80	47.83	47.04	47.13	45,959	-0.42(-0.88%)
Oct 10, 2016	47.73	47.83	47.47	47.55	62,539	-0.58(-1.21%)
Oct 07, 2016	48.11	48.24	47.69	48.13	62,901	-1.06(-2.15%)
Oct 06, 2016	49.34	49.75	49.10	49.19	59,460	-1.26(-2.50%)
Oct 05, 2016	50.92	51.00	50.28	50.45	31,884	-1.46(-2.81%)
Oct 04, 2016	52.45	52.69	51.83	51.91	41,967	-0.01(-0.02%)
Oct 03, 2016	51.79	52.02	51.59	51.92	48,484	+0.45(+0.87%)
Sep 30, 2016	51.49	51.74	51.28	51.47	31,346	+0.26(+0.51%)
Sep 29, 2016	51.56	51.66	50.82	51.21	56,337	-0.19(-0.37%)
Sep 28, 2016	51.27	51.41	51.00	51.40	32,392	-0.35(-0.68%)
Sep 27, 2016	51.41	51.94	51.40	51.75	26,694	+0.23(+0.45%)
Sep 26, 2016	51.19	51.67	51.13	51.52	37,625	-0.10(-0.19%)
Sep 23, 2016	51.46	51.81	51.46	51.62	29,164	-0.09(-0.16%)
Sep 22, 2016	51.56	51.90	51.56	51.70	81,189	+0.20(+0.40%)
Sep 21, 2016	51.12	51.56	50.77	51.50	91,535	-0.61(-1.17%)
Sep 20, 2016	52.30	52.30	51.77	52.11	32,936	+0.45(+0.87%)
Sep 19, 2016	51.86	51.92	51.35	51.66	29,753	+0.06(+0.12%)
Sep 16, 2016	51.99	51.99	51.44	51.60	30,635	-0.56(-1.07%)
Sep 15, 2016	51.86	52.37	51.74	52.16	295,654	+0.48(+0.93%)
Sep 14, 2016	51.95	51.95	51.60	51.68	77,395	-0.45(-0.86%)
Sep 13, 2016	52.60	52.60	51.85	52.13	27,084	-0.36(-0.69%)
Sep 12, 2016	51.71	52.49	51.68	52.49	48,325	+0.73(+1.41%)
Sep 09, 2016	52.85	52.85	51.71	51.76	35,784	-1.28(-2.41%)
Sep 08, 2016	53.33	53.69	53.04	53.04	31,717	-0.59(-1.10%)
Sep 07, 2016	53.73	54.18	53.42	53.63	23,517	-0.57(-1.06%)
Sep 06, 2016	53.88	54.33	53.73	54.20	22,778	-0.62(-1.14%)
Sep 02, 2016		54.83	54.83	54.83	0	+2.26(+4.30%)
Sep 01, 2016	52.44	52.73	52.38	52.57	33,188	+0.28(+0.54%)
Aug 31, 2016	52.25	52.59	52.20	52.29	51,006	-0.01(-0.02%)
Aug 30, 2016	52.47	52.48	52.15	52.30	99,028	+0.18(+0.35%)
Aug 29, 2016	51.93	52.23	51.93	52.12	36,610	-0.22(-0.42%)
Aug 26, 2016	52.69	53.06	52.12	52.34	189,450	-0.76(-1.43%)
Aug 25, 2016	53.27	53.60	53.02	53.10	117,207	+0.22(+0.42%)
Aug 24, 2016	53.33	53.33	52.68	52.88	98,523	-0.28(-0.53%)
Aug 23, 2016	53.31	53.73	52.96	53.16	54,068	+0.10(+0.20%)
Aug 22, 2016	53.08	53.25	52.83	53.05	85,965	-0.09(-0.18%)
Aug 19, 2016	52.83	53.17	52.75	53.15	30,797	-0.40(-0.75%)
Aug 18, 2016	53.52	53.58	53.29	53.55	18,409	-0.10(-0.19%)
Aug 17, 2016	53.30	54.25	53.21	53.65	23,291	-0.24(-0.45%)
Aug 16, 2016	53.39	54.09	53.39	53.89	33,322	+1.01(+1.91%)
Aug 15, 2016	53.00	53.06	52.83	52.88	51,553	-0.12(-0.23%)
Aug 12, 2016	53.12	53.15	52.92	53.00	56,314	-0.40(-0.74%)
Aug 11, 2016	53.25	53.50	53.20	53.40	44,919	+0.75(+1.42%)
Aug 10, 2016	52.62	52.81	52.50	52.65	38,775	+0.25(+0.48%)
Aug 09, 2016	52.75	52.75	52.33	52.40	219,289	+0.03(+0.06%)
Aug 08, 2016	52.48	52.86	52.12	52.37	60,578	-0.63(-1.19%)
Aug 05, 2016	53.11	53.32	52.63	53.00	289,680	-0.24(-0.45%)
Aug 04, 2016	52.67	53.27	52.66	53.24	32,281	+0.48(+0.92%)
Aug 03, 2016	52.95	53.05	52.66	52.76	51,735	-1.38(-2.54%)
Aug 02, 2016	53.41	54.20	53.39	54.13	56,344	+1.79(+3.42%)

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.