Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	46.05	46.34	45.76	46.24	272,150	+0.46(+1.00%)
Oct 28, 2016	46.19	46.45	45.46	45.78	253,029	-0.48(-1.04%)
Oct 27, 2016	46.93	46.96	46.18	46.26	258,181	-0.47(-1.00%)
Oct 26, 2016	47.30	47.42	46.67	46.73	313,432	-0.51(-1.08%)
Oct 25, 2016	46.99	47.53	46.82	47.24	308,528	+0.33(+0.69%)
Oct 24, 2016	47.57	47.57	46.90	46.91	248,992	-0.23(-0.49%)
Oct 21, 2016	46.68	47.16	46.60	47.14	274,983	+0.14(+0.31%)
Oct 20, 2016	47.31	47.47	46.88	47.00	222,721	-0.49(-1.03%)
Oct 19, 2016	47.66	47.83	47.30	47.49	222,155	-0.03(-0.06%)
Oct 18, 2016	48.31	48.31	47.49	47.52	214,730	-0.27(-0.56%)
Oct 17, 2016	47.66	47.92	47.66	47.78	128,128	+0.20(+0.42%)
Oct 14, 2016	47.92	47.99	47.37	47.58	198,126	+0.03(+0.06%)
Oct 13, 2016	47.13	47.73	47.06	47.55	259,168	+0.11(+0.22%)
Oct 12, 2016	47.42	47.65	47.30	47.45	209,734	+0.10(+0.20%)
Oct 11, 2016	47.45	47.54	47.17	47.35	253,349	-0.08(-0.16%)
Oct 10, 2016	47.06	47.65	47.20	47.43	231,336	+0.37(+0.79%)
Oct 07, 2016	46.09	47.10	46.09	47.06	319,661	+1.08(+2.36%)
Oct 06, 2016	46.58	46.67	45.92	45.97	407,976	-0.67(-1.44%)
Oct 05, 2016	46.19	46.79	46.10	46.64	666,929	+0.79(+1.71%)
Oct 04, 2016	44.40	46.43	44.15	45.86	895,198	+1.45(+3.26%)
Oct 03, 2016	44.42	44.66	44.31	44.41	214,970	-0.24(-0.54%)
Sep 30, 2016	44.75	45.11	44.28	44.65	329,840	+0.18(+0.41%)
Sep 29, 2016	44.93	45.06	44.47	44.47	179,828	-0.60(-1.34%)
Sep 28, 2016	44.54	45.12	44.41	45.07	235,432	+0.75(+1.69%)
Sep 27, 2016	43.89	44.36	43.82	44.32	278,394	+0.40(+0.92%)
Sep 26, 2016	44.19	44.35	43.75	43.92	247,233	-0.45(-1.02%)
Sep 23, 2016	44.68	45.02	44.25	44.37	330,039	-0.63(-1.41%)
Sep 22, 2016	44.50	45.07	44.35	45.00	289,607	+0.61(+1.38%)
Sep 21, 2016	43.23	44.59	43.04	44.39	651,162	+1.36(+3.16%)
Sep 20, 2016	42.67	43.19	42.50	43.03	322,985	+0.61(+1.45%)
Sep 19, 2016	42.35	42.61	42.24	42.42	169,219	+0.17(+0.41%)
Sep 16, 2016	42.58	42.81	42.22	42.24	448,251	-0.57(-1.34%)
Sep 15, 2016	42.70	43.02	42.45	42.82	499,632	+0.03(+0.07%)
Sep 14, 2016	43.34	43.47	42.70	42.79	439,699	-0.57(-1.30%)
Sep 13, 2016	43.76	43.76	43.28	43.36	467,518	-0.56(-1.27%)
Sep 12, 2016	43.53	44.10	43.49	43.91	424,531	+0.17(+0.39%)
Sep 09, 2016	44.73	44.75	43.72	43.74	349,605	-1.23(-2.73%)
Sep 08, 2016	45.36	45.49	44.96	44.97	549,272	-0.46(-1.01%)
Sep 07, 2016	44.82	45.48	44.23	45.43	383,614	+0.61(+1.37%)
Sep 06, 2016	44.79	45.02	44.52	44.81	220,137	+0.10(+0.21%)
Sep 02, 2016	44.38	44.72	44.72	44.72	282,877	+0.36(+0.82%)
Sep 01, 2016	44.13	44.65	43.72	44.35	304,310	+0.31(+0.70%)
Aug 31, 2016	44.04	44.17	43.72	44.05	218,426	+0.00(+0.00%)
Aug 30, 2016	43.71	44.08	43.71	44.05	130,154	+0.34(+0.77%)
Aug 29, 2016	43.27	43.75	43.15	43.71	181,107	+0.57(+1.31%)
Aug 26, 2016	43.49	43.65	42.93	43.15	319,365	-0.17(-0.40%)
Aug 25, 2016	43.18	43.48	43.09	43.32	236,699	+0.15(+0.36%)
Aug 24, 2016	42.92	43.21	42.85	43.16	150,562	+0.26(+0.60%)
Aug 23, 2016	42.84	43.00	42.66	42.91	264,520	+0.20(+0.47%)
Aug 22, 2016	42.56	42.73	42.29	42.70	121,755	-0.02(-0.04%)
Aug 19, 2016	42.76	42.87	42.63	42.72	190,573	-0.25(-0.58%)
Aug 18, 2016	42.93	43.16	42.82	42.97	189,381	+0.15(+0.36%)
Aug 17, 2016	43.21	43.22	42.70	42.82	333,154	-0.39(-0.91%)
Aug 16, 2016	43.49	43.71	43.14	43.21	222,885	-0.43(-0.99%)
Aug 15, 2016	43.59	43.66	43.40	43.64	107,231	+0.17(+0.40%)
Aug 12, 2016	43.35	43.56	43.34	43.47	180,473	-0.06(-0.13%)
Aug 11, 2016	43.93	43.93	43.52	43.53	290,502	-0.34(-0.79%)
Aug 10, 2016	43.85	44.03	43.72	43.87	145,469	+0.03(+0.07%)
Aug 09, 2016	43.44	43.91	43.44	43.85	319,035	+0.37(+0.86%)
Aug 08, 2016	43.48	43.61	43.39	43.47	302,794	-0.06(-0.13%)
Aug 05, 2016	43.70	43.89	43.24	43.53	250,364	+0.19(+0.44%)
Aug 04, 2016	43.46	43.58	43.32	43.34	128,782	-0.07(-0.15%)
Aug 03, 2016	43.27	43.52	43.09	43.41	280,600	+0.24(+0.55%)
Aug 02, 2016	43.48	43.68	43.12	43.17	157,512	-0.25(-0.57%)

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.