Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	46.16	46.35	45.71	45.96	298,324	-0.33(-0.70%)
Oct 28, 2016	46.54	46.59	46.14	46.29	239,607	+0.25(+0.55%)
Oct 27, 2016	46.16	46.54	45.96	46.04	270,589	+0.76(+1.67%)
Oct 26, 2016	45.02	46.24	44.93	45.28	316,912	+0.19(+0.41%)
Oct 25, 2016	44.52	45.95	44.40	45.10	646,089	+1.93(+4.47%)
Oct 24, 2016	43.08	43.35	42.76	43.17	444,775	-0.23(-0.54%)
Oct 21, 2016	43.13	43.59	43.08	43.40	209,325	+0.45(+1.04%)
Oct 20, 2016	42.88	43.16	42.78	42.95	150,391	-0.04(-0.09%)
Oct 19, 2016	42.74	43.21	42.74	42.99	123,984	+0.25(+0.59%)
Oct 18, 2016	42.44	42.88	42.43	42.74	303,172	+0.72(+1.71%)
Oct 17, 2016	41.96	42.22	41.89	42.02	100,945	-0.01(-0.02%)
Oct 14, 2016	42.41	42.52	41.91	42.03	176,447	-0.70(-1.64%)
Oct 13, 2016	42.11	42.86	42.11	42.73	394,265	+0.29(+0.68%)
Oct 12, 2016	42.43	42.50	42.22	42.44	586,685	-0.06(-0.13%)
Oct 11, 2016	42.51	42.71	42.05	42.49	218,890	-0.40(-0.93%)
Oct 10, 2016	42.57	43.09	42.51	42.90	593,978	+0.72(+1.70%)
Oct 07, 2016	42.45	42.63	42.10	42.18	384,521	-0.29(-0.68%)
Oct 06, 2016	42.77	42.77	42.40	42.47	299,282	-0.93(-2.15%)
Oct 05, 2016	43.87	43.87	43.33	43.40	197,476	-0.34(-0.77%)
Oct 04, 2016	44.07	44.40	43.51	43.73	142,949	-0.48(-1.08%)
Oct 03, 2016	43.93	44.25	43.91	44.21	163,785	+0.92(+2.13%)
Sep 30, 2016	43.26	43.43	43.06	43.29	231,647	+0.17(+0.39%)
Sep 29, 2016	43.93	43.93	42.87	43.12	283,283	-1.54(-3.45%)
Sep 28, 2016	44.65	44.83	44.15	44.66	194,365	+0.06(+0.13%)
Sep 27, 2016	44.37	44.68	44.05	44.60	115,579	+0.48(+1.08%)
Sep 26, 2016	44.65	44.78	43.94	44.13	157,705	-0.54(-1.21%)
Sep 23, 2016	44.43	44.87	44.43	44.67	124,970	+0.19(+0.42%)
Sep 22, 2016	43.63	44.65	43.73	44.48	206,278	+0.85(+1.94%)
Sep 21, 2016	43.94	44.13	42.94	43.63	402,180	-0.38(-0.87%)
Sep 20, 2016	44.01	44.27	43.60	44.01	147,807	+0.20(+0.45%)
Sep 19, 2016	43.72	44.11	43.69	43.82	104,901	+0.22(+0.51%)
Sep 16, 2016	43.61	43.84	43.43	43.60	146,519	-0.18(-0.40%)
Sep 15, 2016	43.69	43.86	43.38	43.77	119,482	-0.02(-0.04%)
Sep 14, 2016	43.73	43.96	43.58	43.79	153,348	+0.39(+0.90%)
Sep 13, 2016	43.80	43.80	43.19	43.40	122,748	-0.48(-1.08%)
Sep 12, 2016	43.48	43.90	43.32	43.87	148,577	+0.22(+0.51%)
Sep 09, 2016	44.35	44.45	43.58	43.65	198,831	-0.93(-2.09%)
Sep 08, 2016	44.31	44.75	44.31	44.58	151,487	+0.10(+0.23%)
Sep 07, 2016	43.99	44.55	43.76	44.48	225,411	+0.40(+0.91%)
Sep 06, 2016	43.76	44.08	43.73	44.08	204,147	+0.31(+0.70%)
Sep 02, 2016	43.53	43.77	43.77	43.77	251,148	+0.84(+1.95%)
Sep 01, 2016	42.81	42.98	42.46	42.93	200,881	+0.49(+1.16%)
Aug 31, 2016	43.13	43.18	42.29	42.44	444,183	-0.55(-1.28%)
Aug 30, 2016	43.07	43.34	42.96	42.99	130,246	+0.46(+1.07%)
Aug 29, 2016	42.40	42.96	42.31	42.53	216,494	+0.09(+0.22%)
Aug 26, 2016	42.65	42.91	42.21	42.44	237,079	-0.16(-0.37%)
Aug 25, 2016	42.54	42.95	42.48	42.60	213,769	+0.30(+0.71%)
Aug 24, 2016	42.34	42.86	42.11	42.30	232,364	-0.14(-0.33%)
Aug 23, 2016	42.14	42.51	42.02	42.44	290,345	+0.41(+0.98%)
Aug 22, 2016	41.87	42.31	41.73	42.03	86,882	-0.01(-0.02%)
Aug 19, 2016	42.18	42.28	41.82	42.04	135,786	-0.50(-1.18%)
Aug 18, 2016	42.35	42.55	42.09	42.54	182,832	+0.07(+0.18%)
Aug 17, 2016	41.77	42.91	41.76	42.47	631,628	+0.58(+1.38%)
Aug 16, 2016	41.80	42.08	41.60	41.89	116,612	+0.01(+0.02%)
Aug 15, 2016	41.79	41.93	41.70	41.88	95,277	+0.08(+0.20%)
Aug 12, 2016	41.78	41.91	41.65	41.80	153,422	+0.00(+0.00%)
Aug 11, 2016	41.60	41.83	41.46	41.80	149,232	+0.38(+0.92%)
Aug 10, 2016	41.85	41.85	41.23	41.41	228,096	-0.48(-1.16%)
Aug 09, 2016	42.40	42.55	41.78	41.90	311,593	-0.78(-1.84%)
Aug 08, 2016	42.12	42.88	42.12	42.68	506,931	+0.60(+1.42%)
Aug 05, 2016	41.62	42.11	41.44	42.08	272,737	+0.48(+1.17%)
Aug 04, 2016	40.97	41.73	40.95	41.60	285,433	+0.70(+1.71%)
Aug 03, 2016	40.72	40.99	40.47	40.90	192,008	-0.22(-0.54%)
Aug 02, 2016	41.41	41.44	40.90	41.12	278,320	-0.37(-0.90%)

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.