Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	44.93	45.12	44.71	44.86	36,017	-0.07(-0.16%)
Oct 28, 2016	44.63	45.18	44.21	44.93	28,100	+0.57(+1.28%)
Oct 27, 2016	43.64	44.53	43.64	44.36	38,266	+0.41(+0.93%)
Oct 26, 2016	43.97	44.00	43.57	43.95	28,897	+0.34(+0.78%)
Oct 25, 2016	43.57	43.98	43.54	43.61	7,564	-0.08(-0.18%)
Oct 24, 2016	43.89	43.91	43.62	43.69	48,307	-0.81(-1.82%)
Oct 21, 2016	45.07	45.07	44.42	44.50	40,007	-0.40(-0.89%)
Oct 20, 2016	44.72	45.27	44.69	44.90	14,958	+0.13(+0.29%)
Oct 19, 2016	44.89	45.06	44.57	44.77	32,631	-0.38(-0.84%)
Oct 18, 2016	45.15	45.27	45.05	45.15	39,802	-0.65(-1.42%)
Oct 17, 2016	45.81	46.06	45.54	45.80	43,714	-0.16(-0.35%)
Oct 14, 2016	45.50	46.02	45.41	45.96	12,033	-0.06(-0.13%)
Oct 13, 2016	46.29	47.00	45.85	46.02	17,076	+0.43(+0.94%)
Oct 12, 2016	45.29	45.61	45.08	45.59	44,872	+0.11(+0.24%)
Oct 11, 2016	44.78	46.01	44.75	45.48	39,306	+0.74(+1.65%)
Oct 10, 2016	44.88	44.90	44.65	44.74	79,932	-0.48(-1.07%)
Oct 07, 2016	45.21	45.66	45.13	45.22	51,859	+0.30(+0.67%)
Oct 06, 2016	45.44	45.44	44.91	44.92	7,215	-0.35(-0.77%)
Oct 05, 2016	44.88	45.27	44.88	45.27	29,872	+0.29(+0.64%)
Oct 04, 2016	45.29	45.82	44.98	44.98	45,789	-0.40(-0.87%)
Oct 03, 2016	45.92	45.92	45.37	45.38	4,459	-0.31(-0.69%)
Sep 30, 2016	45.88	46.11	45.52	45.69	44,848	-0.61(-1.32%)
Sep 29, 2016	45.84	46.91	45.50	46.30	18,258	+0.76(+1.67%)
Sep 28, 2016	45.66	46.39	45.50	45.54	18,567	-0.34(-0.74%)
Sep 27, 2016	46.96	46.96	45.80	45.88	19,972	-1.06(-2.26%)
Sep 26, 2016	47.00	47.48	46.85	46.94	35,329	+0.81(+1.76%)
Sep 23, 2016	46.09	46.24	45.86	46.13	19,646	-0.08(-0.17%)
Sep 22, 2016	46.36	46.48	46.14	46.21	70,287	-0.68(-1.45%)
Sep 21, 2016	47.75	48.27	46.89	46.89	32,981	-0.97(-2.03%)
Sep 20, 2016	47.73	48.14	47.73	47.86	25,398	-0.27(-0.56%)
Sep 19, 2016	48.15	48.59	47.55	48.13	99,815	-0.55(-1.13%)
Sep 16, 2016	49.34	49.71	48.61	48.68	79,432	-0.28(-0.57%)
Sep 15, 2016	49.50	49.88	48.73	48.96	62,947	-0.61(-1.23%)
Sep 14, 2016	49.35	49.79	48.64	49.57	17,969	-0.11(-0.22%)
Sep 13, 2016	49.08	50.15	49.05	49.68	61,700	+1.78(+3.72%)
Sep 12, 2016	48.95	49.08	47.80	47.90	30,574	-0.96(-1.96%)
Sep 09, 2016	47.49	48.86	47.37	48.86	52,078	+2.35(+5.05%)
Sep 08, 2016	46.45	46.70	46.43	46.51	12,781	+0.24(+0.52%)
Sep 07, 2016	46.48	46.65	46.27	46.27	173,161	-0.27(-0.58%)
Sep 06, 2016	46.82	46.94	46.51	46.54	13,419	-0.64(-1.36%)
Sep 02, 2016	47.07	47.18	47.18	47.18	16,200	-0.23(-0.49%)
Sep 01, 2016	47.34	47.82	47.25	47.41	20,456	+0.03(+0.06%)
Aug 31, 2016	47.37	47.79	47.34	47.38	41,786	-0.02(-0.04%)
Aug 30, 2016	47.33	47.55	47.23	47.40	24,327	-0.01(-0.02%)
Aug 29, 2016	47.33	47.41	47.25	47.41	3,105	-0.22(-0.46%)
Aug 26, 2016	47.40	48.11	46.84	47.63	17,760	+0.20(+0.42%)
Aug 25, 2016	47.90	47.90	47.39	47.43	40,244	-0.22(-0.46%)
Aug 24, 2016	47.64	47.92	47.63	47.65	26,013	+0.12(+0.25%)
Aug 23, 2016	47.20	47.53	47.06	47.53	15,311	+0.14(+0.30%)
Aug 22, 2016	47.27	47.54	47.20	47.39	23,014	+0.16(+0.34%)
Aug 19, 2016	47.33	47.53	47.09	47.23	16,126	+0.10(+0.21%)
Aug 18, 2016	47.00	47.29	46.69	47.13	19,138	+0.28(+0.60%)
Aug 17, 2016	47.27	47.85	46.83	46.85	26,766	-0.46(-0.97%)
Aug 16, 2016	46.87	47.31	46.87	47.31	14,736	+0.76(+1.63%)
Aug 15, 2016	46.29	46.63	46.07	46.55	20,573	-0.16(-0.34%)
Aug 12, 2016	46.83	46.92	46.36	46.71	12,532	+0.12(+0.26%)
Aug 11, 2016	46.13	46.60	45.74	46.59	60,139	+0.17(+0.37%)
Aug 10, 2016	45.68	46.77	45.65	46.42	90,246	+0.35(+0.76%)
Aug 09, 2016	46.25	46.40	45.75	46.07	106,645	-0.55(-1.18%)
Aug 08, 2016	46.82	46.82	46.59	46.62	31,653	-0.56(-1.19%)
Aug 05, 2016	47.20	47.22	46.83	47.18	42,024	-0.44(-0.92%)
Aug 04, 2016	47.87	48.02	47.50	47.62	25,660	-0.36(-0.75%)
Aug 03, 2016	48.52	48.70	47.96	47.98	39,350	-0.49(-1.01%)
Aug 02, 2016	47.83	49.03	47.71	48.47	44,781	+0.98(+2.06%)

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.