Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	43.24	43.34	42.92	43.27	227,351	+0.03(+0.07%)
Oct 28, 2016	43.04	43.51	42.91	43.24	110,715	+0.17(+0.39%)
Oct 27, 2016	43.35	43.64	42.92	43.08	194,879	-0.40(-0.91%)
Oct 26, 2016	43.69	44.06	43.45	43.47	158,428	-0.26(-0.59%)
Oct 25, 2016	43.30	43.83	42.89	43.73	339,083	+0.13(+0.30%)
Oct 24, 2016	44.00	45.18	43.34	43.60	384,111	-0.01(-0.02%)
Oct 21, 2016	43.59	43.97	43.49	43.61	89,526	+0.03(+0.07%)
Oct 20, 2016	44.65	44.72	43.56	43.58	524,152	-0.88(-1.97%)
Oct 19, 2016	44.16	44.64	43.99	44.45	126,654	+0.28(+0.64%)
Oct 18, 2016	44.02	44.45	44.02	44.17	174,189	+0.39(+0.89%)
Oct 17, 2016	43.24	43.78	43.13	43.78	173,349	+0.46(+1.05%)
Oct 14, 2016	43.42	43.68	43.17	43.33	164,296	+0.17(+0.41%)
Oct 13, 2016	43.52	43.89	43.15	43.15	87,291	-0.52(-1.19%)
Oct 12, 2016	43.86	43.96	43.61	43.67	69,297	-0.32(-0.73%)
Oct 11, 2016	44.48	44.55	43.93	43.99	216,368	-0.65(-1.45%)
Oct 10, 2016	44.00	44.74	44.00	44.64	188,382	+0.48(+1.09%)
Oct 07, 2016	44.11	44.18	43.70	44.16	99,416	+0.14(+0.31%)
Oct 06, 2016	43.65	44.28	43.59	44.02	79,728	+0.08(+0.19%)
Oct 05, 2016	44.03	44.10	43.44	43.94	112,571	-0.08(-0.19%)
Oct 04, 2016	43.74	44.41	43.56	44.02	171,808	+0.52(+1.19%)
Oct 03, 2016	43.81	43.95	43.46	43.50	351,916	-0.11(-0.24%)
Sep 30, 2016	43.77	44.08	43.39	43.61	252,161	-0.16(-0.37%)
Sep 29, 2016	44.10	44.42	43.77	43.77	196,043	-0.43(-0.96%)
Sep 28, 2016	44.99	44.99	44.07	44.20	314,199	-0.69(-1.53%)
Sep 27, 2016	45.08	45.29	44.84	44.88	246,063	-0.37(-0.81%)
Sep 26, 2016	46.05	46.17	45.18	45.25	213,685	-0.87(-1.88%)
Sep 23, 2016	45.88	46.20	45.80	46.11	102,145	-0.04(-0.08%)
Sep 22, 2016	46.05	46.42	46.05	46.15	81,674	+0.24(+0.53%)
Sep 21, 2016	46.17	46.24	45.73	45.91	161,679	-0.01(-0.02%)
Sep 20, 2016	46.42	46.46	45.92	45.92	120,665	-0.40(-0.85%)
Sep 19, 2016	46.09	46.43	45.85	46.31	92,625	+0.52(+1.13%)
Sep 16, 2016	46.36	46.42	45.79	45.79	134,173	-0.48(-1.04%)
Sep 15, 2016	45.76	46.55	45.65	46.27	223,277	+0.65(+1.42%)
Sep 14, 2016	44.48	45.97	44.46	45.63	314,475	+0.95(+2.13%)
Sep 13, 2016	44.90	44.92	44.50	44.67	428,756	-0.27(-0.61%)
Sep 12, 2016	44.34	45.14	44.34	44.95	213,158	+0.43(+0.97%)
Sep 09, 2016	44.53	44.64	44.28	44.51	192,273	-0.02(-0.03%)
Sep 08, 2016	44.48	44.65	44.31	44.53	104,514	-0.11(-0.24%)
Sep 07, 2016	43.61	44.67	43.39	44.64	196,212	+0.91(+2.07%)
Sep 06, 2016	44.13	44.26	43.66	43.73	128,852	-0.53(-1.20%)
Sep 02, 2016	44.22	44.26	44.26	44.26	192,591	+0.12(+0.28%)
Sep 01, 2016	43.50	44.16	43.41	44.14	380,735	+0.47(+1.07%)
Aug 31, 2016	42.68	43.79	42.65	43.67	473,749	+1.00(+2.34%)
Aug 30, 2016	43.04	43.04	42.60	42.68	535,402	-0.18(-0.42%)
Aug 29, 2016	42.62	44.52	42.44	42.86	790,441	+0.23(+0.53%)
Aug 26, 2016	42.85	43.17	42.38	42.63	311,918	-0.47(-1.08%)
Aug 25, 2016	43.76	43.93	42.96	43.10	240,268	-0.47(-1.08%)
Aug 24, 2016	43.81	44.21	43.55	43.57	107,167	-0.32(-0.74%)
Aug 23, 2016	43.62	44.03	43.50	43.89	142,953	+0.56(+1.28%)
Aug 22, 2016	43.04	43.53	42.82	43.34	242,314	+0.26(+0.61%)
Aug 19, 2016	43.50	43.55	42.94	43.07	91,702	-0.33(-0.76%)
Aug 18, 2016	43.63	43.85	43.15	43.40	120,216	-0.17(-0.38%)
Aug 17, 2016	43.67	43.73	43.42	43.57	189,796	-0.11(-0.24%)
Aug 16, 2016	44.13	44.25	43.67	43.67	150,722	-0.49(-1.10%)
Aug 15, 2016	44.71	44.81	44.16	44.16	135,756	-0.59(-1.31%)
Aug 12, 2016	44.86	45.02	44.47	44.75	451,373	+0.02(+0.03%)
Aug 11, 2016	45.33	45.36	44.48	44.73	125,564	-0.35(-0.78%)
Aug 10, 2016	45.53	45.53	45.02	45.08	85,544	-0.41(-0.91%)
Aug 09, 2016	45.55	45.68	45.05	45.50	272,400	-0.12(-0.26%)
Aug 08, 2016	45.83	45.96	45.43	45.62	149,857	-0.16(-0.34%)
Aug 05, 2016	45.19	46.06	45.19	45.77	177,378	+0.60(+1.33%)
Aug 04, 2016	43.79	45.18	43.66	45.17	265,977	+1.23(+2.80%)
Aug 03, 2016	43.52	44.48	42.77	43.94	661,178	+0.10(+0.24%)
Aug 02, 2016	43.90	44.34	43.55	43.84	583,141	-0.07(-0.17%)

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.