Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	38.00	39.22	38.00	38.96	419,316	-0.01(-0.03%)
Oct 28, 2016	39.01	39.74	38.83	38.97	498,633	-0.46(-1.17%)
Oct 27, 2016	44.97	44.97	39.31	39.43	461,872	-4.56(-10.37%)
Oct 26, 2016	44.33	44.67	43.76	43.99	164,580	-0.60(-1.35%)
Oct 25, 2016	44.39	44.81	44.18	44.59	206,498	+0.09(+0.20%)
Oct 24, 2016	45.16	45.16	44.10	44.50	155,183	-0.09(-0.20%)
Oct 21, 2016	43.16	44.81	43.16	44.59	211,590	+1.14(+2.62%)
Oct 20, 2016	43.46	43.75	43.04	43.45	83,519	-0.04(-0.09%)
Oct 19, 2016	43.81	43.95	43.46	43.49	139,328	-0.39(-0.89%)
Oct 18, 2016	44.00	44.18	43.67	43.88	140,511	+0.42(+0.97%)
Oct 17, 2016	42.54	43.47	42.54	43.46	156,132	+0.69(+1.61%)
Oct 14, 2016	42.98	43.47	42.73	42.77	109,704	-0.13(-0.30%)
Oct 13, 2016	43.36	43.38	42.84	42.90	130,262	-0.81(-1.85%)
Oct 12, 2016	43.45	43.92	43.14	43.71	180,339	+0.44(+1.02%)
Oct 11, 2016	43.94	44.08	43.25	43.27	137,728	-0.79(-1.79%)
Oct 10, 2016	43.36	44.20	43.44	44.06	104,122	+0.70(+1.61%)
Oct 07, 2016	44.07	44.08	43.26	43.36	127,490	-0.77(-1.74%)
Oct 06, 2016	44.01	44.22	43.65	44.13	125,857	-0.08(-0.18%)
Oct 05, 2016	43.87	44.44	43.64	44.21	119,198	+0.43(+0.98%)
Oct 04, 2016	43.98	44.34	43.72	43.78	90,267	-0.19(-0.43%)
Oct 03, 2016	44.33	44.57	43.89	43.97	107,419	-0.59(-1.32%)
Sep 30, 2016	44.71	44.92	44.25	44.56	237,746	+0.16(+0.36%)
Sep 29, 2016	44.51	44.51	44.11	44.40	198,793	-0.12(-0.27%)
Sep 28, 2016	43.93	44.55	43.87	44.52	100,736	+0.56(+1.27%)
Sep 27, 2016	43.75	44.04	43.48	43.96	86,431	+0.34(+0.78%)
Sep 26, 2016	43.56	43.96	43.48	43.62	119,919	-0.20(-0.46%)
Sep 23, 2016	44.18	44.29	43.81	43.82	121,643	-0.40(-0.90%)
Sep 22, 2016	43.59	44.23	43.43	44.22	156,847	+0.76(+1.75%)
Sep 21, 2016	43.57	43.62	42.95	43.46	128,295	+0.14(+0.32%)
Sep 20, 2016	42.26	43.71	42.26	43.32	308,532	+1.34(+3.19%)
Sep 19, 2016	41.71	42.10	41.40	41.98	162,464	+0.50(+1.21%)
Sep 16, 2016	42.24	42.24	41.41	41.48	350,609	-0.90(-2.12%)
Sep 15, 2016	42.03	42.56	42.03	42.38	142,574	+0.27(+0.64%)
Sep 14, 2016	42.83	43.02	42.07	42.11	160,701	-0.54(-1.27%)
Sep 13, 2016	43.01	43.27	42.65	42.65	201,555	-0.61(-1.41%)
Sep 12, 2016	42.15	43.74	42.15	43.26	347,378	+0.41(+0.96%)
Sep 09, 2016	43.67	43.71	42.85	42.85	187,661	-1.05(-2.39%)
Sep 08, 2016	44.01	44.01	43.60	43.90	258,190	-0.10(-0.23%)
Sep 07, 2016	44.15	44.19	43.77	44.00	368,204	-0.16(-0.36%)
Sep 06, 2016	44.76	44.76	43.99	44.16	223,024	-0.58(-1.30%)
Sep 02, 2016	44.84	44.74	44.74	44.74	198,400	+0.24(+0.54%)
Sep 01, 2016	44.36	44.50	43.84	44.50	130,615	+0.21(+0.47%)
Aug 31, 2016	44.50	44.50	43.84	44.29	205,794	-0.21(-0.47%)
Aug 30, 2016	44.93	45.00	44.41	44.50	119,791	-0.35(-0.78%)
Aug 29, 2016	44.79	45.23	44.37	44.85	163,153	+0.17(+0.38%)
Aug 26, 2016	44.70	45.23	44.49	44.68	242,793	+0.03(+0.07%)
Aug 25, 2016	43.65	44.66	43.65	44.65	244,642	+0.93(+2.13%)
Aug 24, 2016	43.85	44.02	43.63	43.72	103,465	-0.34(-0.77%)
Aug 23, 2016	43.50	44.20	43.50	44.06	246,539	+0.62(+1.43%)
Aug 22, 2016	42.83	43.46	42.83	43.44	117,355	+0.46(+1.07%)
Aug 19, 2016	42.98	43.24	42.68	42.98	176,005	+0.00(+0.00%)
Aug 18, 2016	42.88	43.07	42.57	42.98	128,294	+0.25(+0.59%)
Aug 17, 2016	42.74	42.81	42.11	42.73	162,654	-0.03(-0.07%)
Aug 16, 2016	43.15	43.16	42.71	42.76	138,398	-0.48(-1.11%)
Aug 15, 2016	43.30	43.66	43.17	43.24	153,590	-0.03(-0.07%)
Aug 12, 2016	43.17	43.54	43.02	43.27	105,431	+0.11(+0.25%)
Aug 11, 2016	43.36	43.66	43.14	43.16	194,993	+0.02(+0.05%)
Aug 10, 2016	42.96	43.30	42.71	43.14	136,646	+0.33(+0.77%)
Aug 09, 2016	42.80	43.28	42.75	42.81	102,290	+0.00(+0.00%)
Aug 08, 2016	43.10	43.28	42.67	42.81	135,844	-0.45(-1.04%)
Aug 05, 2016	42.40	43.46	42.17	43.26	130,380	+0.98(+2.32%)
Aug 04, 2016	42.43	42.69	42.27	42.28	138,705	-0.30(-0.70%)
Aug 03, 2016	43.24	43.24	42.34	42.58	198,612	-0.67(-1.55%)
Aug 02, 2016	43.38	43.50	42.94	43.25	348,131	-0.03(-0.07%)

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.