Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	47.38	47.43	47.27	47.27	2,130	+0.51(+1.08%)
Oct 28, 2016	46.91	47.02	46.73	46.76	6,850	+0.63(+1.37%)
Oct 27, 2016	46.33	46.35	46.13	46.13	1,370	-0.67(-1.44%)
Oct 26, 2016	46.66	46.94	46.63	46.80	53,994	+0.65(+1.42%)
Oct 25, 2016	47.24	47.24	46.05	46.15	5,003	-2.03(-4.22%)
Oct 24, 2016	48.32	48.32	48.18	48.18	2,043	+0.28(+0.58%)
Oct 21, 2016	47.89	47.96	47.82	47.90	3,886	-0.49(-1.01%)
Oct 20, 2016	48.55	48.55	48.39	48.39	772	-0.21(-0.43%)
Oct 19, 2016	48.54	48.60	48.54	48.60	1,338	+0.09(+0.19%)
Oct 18, 2016	48.65	48.72	48.51	48.51	1,929	+0.28(+0.58%)
Oct 17, 2016	48.56	48.56	48.23	48.23	778	-0.52(-1.07%)
Oct 14, 2016	48.88	48.88	48.73	48.75	1,455	-0.07(-0.14%)
Oct 13, 2016	48.89	48.95	48.82	48.82	2,317	-0.50(-1.01%)
Oct 12, 2016	49.22	49.32	49.22	49.32	835	+0.01(+0.02%)
Oct 11, 2016	49.48	49.48	49.28	49.31	1,316	-0.97(-1.93%)
Oct 10, 2016	50.30	50.30	50.28	50.28	1,496	+0.26(+0.52%)
Oct 07, 2016	49.91	50.02	49.91	50.02	608	-0.50(-0.99%)
Oct 06, 2016	50.47	50.60	50.42	50.52	19,839	+1.05(+2.12%)
Oct 05, 2016	49.66	49.68	49.43	49.47	8,147	-0.50(-1.00%)
Oct 04, 2016	49.99	50.22	49.76	49.97	3,945	+0.27(+0.53%)
Oct 03, 2016	49.99	49.99	49.70	49.70	1,281	-0.41(-0.83%)
Sep 30, 2016	49.92	50.26	49.92	50.12	2,079	+1.06(+2.16%)
Sep 29, 2016	49.61	49.61	49.06	49.06	1,611	-1.27(-2.52%)
Sep 28, 2016	50.57	50.66	49.76	50.33	108,862	+0.43(+0.86%)
Sep 27, 2016	48.80	49.90	48.80	49.90	122,661	+1.48(+3.05%)
Sep 26, 2016	48.43	48.74	48.32	48.42	12,930	-0.84(-1.71%)
Sep 22, 2016		49.27	49.27	49.27	147	+1.42(+2.98%)
Sep 21, 2016	47.50	47.84	47.39	47.84	6,447	+0.28(+0.58%)
Sep 20, 2016	47.67	47.84	47.56	47.56	2,579	-0.18(-0.37%)
Sep 19, 2016	47.74	47.74	47.74	47.74	590	-0.33(-0.69%)
Sep 16, 2016	48.38	48.38	48.07	48.07	1,134	-0.83(-1.69%)
Sep 15, 2016	48.71	49.09	48.71	48.90	2,412	+0.64(+1.32%)
Sep 14, 2016	48.26	48.26	48.26	48.26	416	+0.11(+0.23%)
Sep 13, 2016	48.48	48.48	48.10	48.15	5,453	-0.56(-1.15%)
Sep 12, 2016	48.27	48.72	48.25	48.71	1,840	+0.31(+0.64%)
Sep 09, 2016	49.16	49.22	48.25	48.40	8,315	-1.91(-3.80%)
Sep 08, 2016	50.64	50.64	50.13	50.31	1,406	-1.72(-3.31%)
Sep 07, 2016	51.95	52.03	51.95	52.03	688	-0.08(-0.15%)
Sep 06, 2016	52.11	52.11	52.11	52.11	400	+0.22(+0.42%)
Sep 02, 2016		51.89	51.89	51.89	0	+0.05(+0.11%)
Sep 01, 2016	51.56	51.96	51.56	51.84	1,067	+0.72(+1.40%)
Aug 30, 2016		51.12	51.12	51.12	394	-0.88(-1.69%)
Aug 29, 2016	51.45	52.00	51.45	52.00	1,784	+0.07(+0.13%)
Aug 26, 2016	52.25	52.46	51.93	51.93	980	-0.49(-0.93%)
Aug 24, 2016		52.42	52.42	52.42	99	-0.28(-0.53%)
Aug 23, 2016	52.70	52.70	52.70	52.70	768	+0.45(+0.86%)
Aug 22, 2016	52.24	52.33	52.24	52.25	1,206	-0.05(-0.10%)
Aug 19, 2016	53.00	53.00	52.28	52.30	981	-0.91(-1.71%)
Aug 18, 2016	53.21	53.21	53.21	53.21	704	+0.41(+0.78%)
Aug 17, 2016	52.54	52.80	52.42	52.80	1,196	+0.07(+0.13%)
Aug 16, 2016	53.55	53.55	52.73	52.73	1,111	-1.44(-2.66%)
Aug 15, 2016	54.38	54.38	54.11	54.17	3,103	-0.18(-0.34%)
Aug 12, 2016	54.49	54.49	54.35	54.35	6,460	-0.54(-0.97%)
Aug 11, 2016	55.10	55.36	54.79	54.89	33,627	+0.58(+1.07%)
Aug 10, 2016	54.31	54.31	54.31	54.31	379	-0.11(-0.20%)
Aug 09, 2016	54.71	54.71	54.33	54.42	2,239	+0.70(+1.30%)
Aug 08, 2016	53.58	53.72	53.58	53.72	1,137	-0.32(-0.59%)
Aug 05, 2016	53.77	54.04	53.77	54.04	1,326	+0.02(+0.04%)
Aug 04, 2016	53.79	54.02	53.79	54.02	1,008	+0.25(+0.46%)
Aug 03, 2016	53.41	53.77	53.39	53.77	1,563	+0.56(+1.05%)
Aug 02, 2016	53.57	53.67	53.21	53.21	2,820	-0.16(-0.30%)

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.