Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	49.34	49.81	48.99	49.25	1,642,509	+0.17(+0.34%)
Oct 28, 2016	49.35	49.60	48.88	49.08	1,331,155	-0.27(-0.55%)
Oct 27, 2016	49.35	49.66	48.84	49.35	2,330,671	+0.05(+0.10%)
Oct 26, 2016	47.41	49.34	47.30	49.31	2,273,375	+1.92(+4.04%)
Oct 25, 2016	47.45	47.87	47.38	47.39	1,010,125	-0.04(-0.08%)
Oct 24, 2016	47.64	47.81	47.29	47.43	477,841	+0.32(+0.69%)
Oct 21, 2016	46.88	47.24	46.67	47.11	767,576	-0.07(-0.14%)
Oct 20, 2016	47.50	48.01	46.85	47.17	1,043,642	-0.32(-0.68%)
Oct 19, 2016	47.07	47.63	46.67	47.50	1,428,435	+0.64(+1.36%)
Oct 18, 2016	45.48	46.90	45.48	46.86	1,596,449	+1.74(+3.86%)
Oct 17, 2016	44.64	45.23	44.64	45.12	845,337	+0.38(+0.85%)
Oct 14, 2016	45.14	45.30	44.74	44.74	1,113,850	-0.12(-0.26%)
Oct 13, 2016	44.48	45.00	44.04	44.86	748,809	+0.02(+0.04%)
Oct 12, 2016	45.14	45.33	44.81	44.84	794,642	-0.35(-0.78%)
Oct 11, 2016	45.48	45.69	44.69	45.19	1,148,168	-0.32(-0.71%)
Oct 10, 2016	45.42	45.85	45.34	45.51	546,904	+0.17(+0.37%)
Oct 07, 2016	45.54	45.73	44.76	45.34	1,086,978	-0.72(-1.57%)
Oct 06, 2016	46.15	46.45	45.68	46.07	1,163,030	-0.10(-0.21%)
Oct 05, 2016	44.60	46.20	44.60	46.17	1,588,517	+1.39(+3.10%)
Oct 04, 2016	44.73	45.04	44.38	44.78	875,782	+0.07(+0.15%)
Oct 03, 2016	43.56	44.89	43.37	44.71	1,821,179	+1.15(+2.65%)
Sep 30, 2016	43.23	43.76	42.97	43.56	1,480,035	+0.45(+1.04%)
Sep 29, 2016	43.31	43.59	42.60	43.11	1,243,029	-0.41(-0.94%)
Sep 28, 2016	43.19	43.65	42.99	43.52	637,029	+0.35(+0.82%)
Sep 27, 2016	42.98	43.42	42.84	43.16	605,856	+0.25(+0.59%)
Sep 26, 2016	42.94	43.14	42.66	42.91	594,705	-0.12(-0.27%)
Sep 23, 2016	42.44	43.27	42.34	43.03	1,084,293	+0.37(+0.87%)
Sep 22, 2016	42.33	42.81	42.21	42.66	650,320	+0.57(+1.35%)
Sep 21, 2016	41.54	42.15	41.43	42.09	812,806	+0.65(+1.56%)
Sep 20, 2016	41.82	42.05	41.33	41.44	829,721	-0.48(-1.14%)
Sep 19, 2016	42.50	42.54	41.81	41.92	841,219	-0.34(-0.81%)
Sep 16, 2016	43.52	43.53	42.20	42.26	1,561,215	-1.43(-3.27%)
Sep 15, 2016	43.29	43.94	43.06	43.69	1,027,213	+0.11(+0.25%)
Sep 14, 2016	44.50	44.60	43.48	43.58	699,253	-0.70(-1.59%)
Sep 13, 2016	44.40	44.68	44.10	44.29	895,292	-0.43(-0.96%)
Sep 12, 2016	44.19	44.95	43.81	44.72	1,071,861	+0.28(+0.64%)
Sep 09, 2016	44.72	45.05	44.44	44.44	1,376,859	-0.62(-1.37%)
Sep 08, 2016	44.75	45.10	44.40	45.05	742,915	+0.26(+0.59%)
Sep 07, 2016	44.82	45.11	44.39	44.79	891,789	-0.24(-0.54%)
Sep 06, 2016	45.11	45.23	44.84	45.03	781,366	-0.08(-0.17%)
Sep 02, 2016	44.88	45.11	45.11	45.11	584,826	+0.42(+0.94%)
Sep 01, 2016	44.75	44.77	44.02	44.69	949,873	-0.12(-0.26%)
Aug 31, 2016	44.54	44.91	44.42	44.81	1,334,757	+0.15(+0.33%)
Aug 30, 2016	44.41	44.77	44.28	44.66	769,088	+0.15(+0.33%)
Aug 29, 2016	44.24	44.71	44.24	44.51	729,942	+0.29(+0.66%)
Aug 26, 2016	44.38	44.58	43.87	44.22	1,004,310	-0.10(-0.22%)
Aug 25, 2016	44.45	44.53	44.23	44.32	609,269	-0.13(-0.29%)
Aug 24, 2016	44.54	44.75	44.36	44.45	949,026	-0.20(-0.44%)
Aug 23, 2016	44.89	44.97	44.38	44.64	993,185	-0.13(-0.28%)
Aug 22, 2016	44.36	44.96	44.28	44.77	1,240,874	+0.25(+0.57%)
Aug 19, 2016	44.05	44.65	43.86	44.51	951,548	+0.24(+0.55%)
Aug 18, 2016	43.86	44.40	43.72	44.27	1,209,666	+0.39(+0.89%)
Aug 17, 2016	43.67	43.93	43.37	43.88	1,000,664	+0.09(+0.20%)
Aug 16, 2016	43.94	44.25	43.78	43.79	1,181,168	-0.37(-0.84%)
Aug 15, 2016	43.32	44.24	43.32	44.16	1,133,917	+0.81(+1.87%)
Aug 12, 2016	43.27	43.43	42.80	43.35	1,251,720	+0.05(+0.11%)
Aug 11, 2016	42.82	43.45	42.82	43.30	1,347,263	+0.43(+1.00%)
Aug 10, 2016	43.03	43.13	42.60	42.87	1,338,535	-0.04(-0.09%)
Aug 09, 2016	42.87	43.29	42.69	42.91	1,223,116	+0.03(+0.07%)
Aug 08, 2016	42.64	43.02	42.58	42.88	1,378,085	+0.31(+0.74%)
Aug 05, 2016	43.27	43.41	42.10	42.57	1,849,414	-0.66(-1.52%)
Aug 04, 2016	45.01	45.10	43.22	43.22	1,555,940	-1.77(-3.93%)
Aug 03, 2016	43.76	45.41	43.73	44.99	2,649,557	+2.98(+7.10%)
Aug 02, 2016	42.40	42.41	41.76	42.01	1,767,199	-0.48(-1.13%)

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.