Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	39.81	40.03	38.69	39.08	739,193	-0.64(-1.61%)
Oct 28, 2016	40.41	40.54	39.71	39.72	1,134,771	-0.63(-1.56%)
Oct 27, 2016	42.38	42.62	38.96	40.35	1,686,613	-2.35(-5.50%)
Oct 26, 2016	45.27	45.49	42.44	42.70	1,638,930	-2.60(-5.74%)
Oct 25, 2016	45.52	45.54	45.00	45.30	236,250	-0.34(-0.75%)
Oct 24, 2016	45.45	45.87	45.26	45.64	264,153	+0.45(+1.00%)
Oct 21, 2016	44.58	45.24	44.58	45.19	148,842	+0.27(+0.61%)
Oct 20, 2016	44.71	44.98	44.51	44.92	131,450	+0.08(+0.17%)
Oct 19, 2016	44.73	45.20	44.56	44.84	186,905	-0.02(-0.04%)
Oct 18, 2016	44.71	45.38	44.52	44.86	142,572	+0.45(+1.01%)
Oct 17, 2016	44.45	44.78	44.39	44.41	151,628	+0.00(+0.00%)
Oct 14, 2016	44.66	45.13	44.33	44.41	225,046	-0.43(-0.95%)
Oct 13, 2016	44.45	44.91	44.39	44.83	388,997	+0.39(+0.88%)
Oct 12, 2016	43.39	44.49	43.39	44.44	303,221	+0.99(+2.29%)
Oct 11, 2016	43.49	44.11	43.20	43.45	415,605	-0.14(-0.33%)
Oct 10, 2016	43.33	43.91	43.28	43.59	552,792	+0.33(+0.77%)
Oct 07, 2016	43.99	44.06	43.07	43.26	753,457	-0.05(-0.12%)
Oct 06, 2016	42.31	43.37	42.07	43.31	772,387	+0.56(+1.31%)
Oct 05, 2016	43.37	43.37	41.96	42.75	530,081	-0.33(-0.77%)
Oct 04, 2016	44.05	44.43	42.95	43.08	554,163	-0.99(-2.26%)
Oct 03, 2016	44.79	44.97	43.59	44.08	539,175	-0.87(-1.93%)
Sep 30, 2016	45.86	45.91	44.80	44.94	580,164	-0.69(-1.51%)
Sep 29, 2016	45.98	45.98	45.14	45.63	234,149	-0.38(-0.83%)
Sep 28, 2016	45.69	46.27	45.60	46.02	365,951	+0.34(+0.74%)
Sep 27, 2016	46.25	46.40	45.56	45.68	250,489	-0.31(-0.67%)
Sep 26, 2016	46.30	46.30	45.94	45.98	198,732	-0.20(-0.44%)
Sep 23, 2016	46.44	46.61	45.82	46.19	250,115	-0.37(-0.79%)
Sep 22, 2016	46.31	46.73	45.91	46.55	543,274	+0.71(+1.56%)
Sep 21, 2016	45.51	46.03	44.62	45.84	363,945	+0.49(+1.09%)
Sep 20, 2016	45.80	45.88	45.22	45.34	486,011	-0.26(-0.58%)
Sep 19, 2016	44.84	46.02	44.84	45.61	397,221	+0.77(+1.73%)
Sep 16, 2016	44.87	45.05	44.39	44.83	470,874	-0.04(-0.09%)
Sep 15, 2016	44.77	44.96	44.48	44.88	383,842	+0.07(+0.15%)
Sep 14, 2016	45.09	45.40	44.56	44.81	355,768	-0.21(-0.47%)
Sep 13, 2016	45.43	45.43	44.89	45.02	471,810	-0.66(-1.44%)
Sep 12, 2016	45.52	45.96	44.97	45.68	510,486	-0.02(-0.04%)
Sep 09, 2016	46.68	46.69	45.31	45.70	591,544	-1.46(-3.10%)
Sep 08, 2016	47.39	47.39	46.95	47.16	483,995	-0.43(-0.91%)
Sep 07, 2016	46.52	47.76	46.52	47.59	1,232,033	+0.96(+2.07%)
Sep 06, 2016	46.17	46.83	45.74	46.62	437,293	+0.57(+1.23%)
Sep 02, 2016	46.03	46.06	46.06	46.06	276,328	+0.21(+0.46%)
Sep 01, 2016	45.70	45.98	45.24	45.85	321,724	+0.08(+0.17%)
Aug 31, 2016	45.57	45.93	45.02	45.77	504,120	+0.16(+0.35%)
Aug 30, 2016	45.75	45.92	45.34	45.61	349,127	-0.28(-0.61%)
Aug 29, 2016	45.48	46.16	45.38	45.89	286,702	+0.43(+0.95%)
Aug 26, 2016	45.55	45.86	45.12	45.46	307,633	-0.03(-0.06%)
Aug 25, 2016	45.18	45.56	44.94	45.48	324,119	+0.22(+0.49%)
Aug 24, 2016	45.38	45.67	44.90	45.26	328,926	-0.30(-0.65%)
Aug 23, 2016	46.36	46.46	45.38	45.56	253,368	-0.61(-1.32%)
Aug 22, 2016	45.61	46.19	45.53	46.17	328,966	+0.68(+1.49%)
Aug 19, 2016	45.19	45.49	44.94	45.49	264,725	+0.26(+0.58%)
Aug 18, 2016	45.18	45.40	44.84	45.23	192,048	+0.19(+0.43%)
Aug 17, 2016	44.67	45.08	44.34	45.04	216,593	+0.34(+0.76%)
Aug 16, 2016	46.06	46.06	44.52	44.70	317,423	-1.35(-2.93%)
Aug 15, 2016	45.81	46.37	45.81	46.05	379,091	+0.13(+0.28%)
Aug 12, 2016	45.63	46.45	45.63	45.92	325,248	+0.37(+0.82%)
Aug 11, 2016	45.51	45.82	45.32	45.55	402,780	-0.19(-0.42%)
Aug 10, 2016	45.84	46.02	45.48	45.75	289,382	+0.24(+0.52%)
Aug 09, 2016	44.97	45.59	44.90	45.51	689,841	+0.51(+1.13%)
Aug 08, 2016	45.42	45.42	44.32	45.00	490,003	-0.43(-0.95%)
Aug 05, 2016	45.99	46.25	45.25	45.43	481,592	-0.47(-1.03%)
Aug 04, 2016	46.13	46.29	45.75	45.91	492,112	-0.14(-0.31%)
Aug 03, 2016	46.83	46.88	45.80	46.05	915,717	-0.90(-1.91%)
Aug 02, 2016	47.97	48.20	46.64	46.95	654,239	-1.03(-2.15%)

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.