Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	37.39	37.69	37.06	37.58	826,081	+0.29(+0.78%)
Oct 28, 2016	36.26	37.46	36.21	37.29	751,832	+0.96(+2.64%)
Oct 27, 2016	37.24	37.29	36.02	36.33	929,611	-0.99(-2.65%)
Oct 26, 2016	38.05	38.40	36.98	37.32	1,552,424	-0.16(-0.43%)
Oct 25, 2016	37.14	37.62	36.86	37.48	844,148	-0.02(-0.05%)
Oct 24, 2016	36.75	37.66	36.27	37.50	1,492,400	+0.31(+0.83%)
Oct 21, 2016	37.63	37.79	37.14	37.19	535,597	-0.56(-1.48%)
Oct 20, 2016	37.83	38.11	37.42	37.75	1,001,353	+0.19(+0.51%)
Oct 19, 2016	36.60	37.86	36.05	37.56	1,735,281	+1.18(+3.24%)
Oct 18, 2016	36.31	36.64	35.22	36.38	2,823,316	+0.27(+0.75%)
Oct 17, 2016	37.20	37.30	35.99	36.11	1,382,153	-1.26(-3.37%)
Oct 14, 2016	38.13	38.47	37.27	37.37	1,010,894	-0.73(-1.92%)
Oct 13, 2016	38.92	39.30	37.95	38.10	945,158	-0.79(-2.03%)
Oct 12, 2016	39.11	39.17	38.82	38.89	801,488	-0.11(-0.28%)
Oct 11, 2016	39.88	40.08	38.77	39.00	1,426,887	-0.51(-1.29%)
Oct 10, 2016	40.56	41.05	39.44	39.51	862,115	-1.01(-2.49%)
Oct 07, 2016	40.00	40.83	39.77	40.52	1,098,970	+0.55(+1.38%)
Oct 06, 2016	39.33	40.03	38.89	39.97	831,910	+0.37(+0.93%)
Oct 05, 2016	39.51	40.57	39.43	39.60	1,023,769	+0.29(+0.74%)
Oct 04, 2016	39.60	39.79	38.69	39.31	793,331	-0.29(-0.73%)
Oct 03, 2016	40.24	40.24	39.13	39.60	873,530	-0.69(-1.71%)
Sep 30, 2016	40.42	40.75	39.34	40.29	1,263,609	+0.25(+0.62%)
Sep 29, 2016	41.80	41.86	39.99	40.04	1,359,823	-1.84(-4.39%)
Sep 28, 2016	42.23	42.50	41.41	41.88	1,207,177	-0.24(-0.57%)
Sep 27, 2016	41.74	42.18	41.52	42.12	965,227	+0.50(+1.20%)
Sep 26, 2016	41.72	41.90	41.50	41.62	1,401,401	-0.20(-0.48%)
Sep 23, 2016	41.94	42.06	41.15	41.82	1,040,151	-0.29(-0.69%)
Sep 22, 2016	41.30	42.23	41.30	42.11	1,011,339	+0.89(+2.16%)
Sep 21, 2016	40.47	41.59	40.44	41.22	1,164,123	+0.76(+1.88%)
Sep 20, 2016	40.69	40.90	40.28	40.46	1,230,668	+0.08(+0.20%)
Sep 19, 2016	41.66	41.73	40.27	40.38	1,098,882	-1.21(-2.91%)
Sep 16, 2016	41.56	42.21	41.12	41.59	1,105,641	-0.06(-0.14%)
Sep 15, 2016	41.47	41.85	41.02	41.65	586,427	+0.09(+0.22%)
Sep 14, 2016	40.95	41.66	40.65	41.56	755,598	+0.51(+1.24%)
Sep 13, 2016	41.40	41.60	40.53	41.05	747,567	-0.78(-1.86%)
Sep 12, 2016	41.34	42.29	41.32	41.83	1,271,964	+0.48(+1.16%)
Sep 09, 2016	42.17	42.61	41.32	41.35	1,299,983	-1.25(-2.93%)
Sep 08, 2016	44.18	44.37	42.53	42.60	1,706,810	-1.96(-4.40%)
Sep 07, 2016	43.67	44.59	43.41	44.56	1,070,570	+0.67(+1.53%)
Sep 06, 2016	43.60	44.23	43.02	43.89	1,794,443	+0.49(+1.13%)
Sep 02, 2016	44.17	43.40	43.40	43.40	1,041,200	-0.65(-1.48%)
Sep 01, 2016	42.20	45.49	42.15	44.05	4,173,706	-0.51(-1.14%)
Aug 31, 2016	44.87	45.47	44.01	44.56	2,854,304	-0.25(-0.56%)
Aug 30, 2016	45.67	45.67	44.32	44.81	2,177,414	-0.45(-0.99%)
Aug 29, 2016	46.34	46.42	45.11	45.26	1,810,676	-1.14(-2.46%)
Aug 26, 2016	47.08	47.54	45.65	46.40	1,309,520	-0.68(-1.44%)
Aug 25, 2016	46.17	47.11	44.16	47.08	1,487,920	-0.06(-0.13%)
Aug 24, 2016	47.84	48.10	46.85	47.14	884,049	-1.01(-2.10%)
Aug 23, 2016	46.60	48.43	46.15	48.15	924,560	+1.61(+3.46%)
Aug 22, 2016	46.91	47.24	46.37	46.54	475,171	-0.37(-0.79%)
Aug 19, 2016	46.92	47.14	46.06	46.91	621,838	+0.00(+0.00%)
Aug 18, 2016	46.67	47.07	46.00	46.91	637,068	+0.49(+1.06%)
Aug 17, 2016	47.26	47.66	46.24	46.42	1,199,981	-1.18(-2.48%)
Aug 16, 2016	48.58	48.98	46.81	47.60	1,141,593	-1.07(-2.20%)
Aug 15, 2016	50.94	50.94	48.42	48.67	966,259	-2.02(-3.99%)
Aug 12, 2016	50.00	51.07	49.99	50.69	503,393	+0.38(+0.76%)
Aug 11, 2016	49.76	50.88	49.44	50.31	495,190	+1.13(+2.30%)
Aug 10, 2016	49.38	50.01	49.14	49.18	352,900	-0.34(-0.69%)
Aug 09, 2016	49.78	49.98	49.24	49.52	317,173	-0.17(-0.34%)
Aug 08, 2016	50.73	50.82	49.66	49.69	518,355	-0.89(-1.76%)
Aug 05, 2016	50.52	51.20	50.00	50.58	1,203,531	+1.60(+3.27%)
Aug 04, 2016	48.85	49.07	47.76	48.98	682,383	+0.13(+0.27%)
Aug 03, 2016	48.02	49.08	47.12	48.85	702,802	+0.44(+0.91%)
Aug 02, 2016	50.28	50.28	47.74	48.41	1,128,166	-1.84(-3.66%)

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.