Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	38.34	38.71	38.22	38.47	1,010,215	+0.27(+0.69%)
Oct 28, 2016	38.16	38.84	37.85	38.20	2,194,990	+0.04(+0.12%)
Oct 27, 2016	41.65	41.71	38.01	38.16	3,616,591	-2.98(-7.24%)
Oct 26, 2016	41.77	42.34	41.10	41.14	1,704,544	-0.93(-2.21%)
Oct 25, 2016	42.83	43.08	41.87	42.07	1,181,398	-1.09(-2.52%)
Oct 24, 2016	43.06	43.42	42.86	43.16	1,328,199	+0.65(+1.54%)
Oct 21, 2016	42.65	42.83	42.25	42.50	794,705	-0.65(-1.52%)
Oct 20, 2016	42.94	43.62	42.89	43.16	743,359	+0.11(+0.27%)
Oct 19, 2016	42.96	43.19	42.63	43.04	952,311	+0.29(+0.68%)
Oct 18, 2016	43.09	43.17	42.51	42.75	564,169	+0.20(+0.48%)
Oct 17, 2016	42.46	42.91	42.46	42.55	410,076	+0.05(+0.12%)
Oct 14, 2016	42.95	43.16	42.38	42.49	497,255	-0.12(-0.27%)
Oct 13, 2016	42.42	42.90	42.08	42.61	872,741	-0.25(-0.58%)
Oct 12, 2016	42.94	43.36	42.72	42.86	596,814	+0.04(+0.10%)
Oct 11, 2016	43.93	44.14	42.46	42.81	1,378,104	-1.26(-2.87%)
Oct 10, 2016	43.05	44.14	43.05	44.08	1,434,403	+1.28(+3.00%)
Oct 07, 2016	43.60	43.67	42.52	42.79	865,548	-0.87(-1.99%)
Oct 06, 2016	43.43	43.70	43.02	43.66	604,592	+0.04(+0.08%)
Oct 05, 2016	43.46	43.85	43.30	43.63	693,460	+0.49(+1.13%)
Oct 04, 2016	43.28	43.56	43.03	43.14	682,789	-0.11(-0.25%)
Oct 03, 2016	42.94	43.53	42.92	43.24	505,028	+0.11(+0.25%)
Sep 30, 2016	42.94	43.41	42.68	43.14	997,736	+0.47(+1.10%)
Sep 29, 2016	43.29	43.33	42.64	42.67	795,174	-0.65(-1.49%)
Sep 28, 2016	43.80	43.96	42.85	43.32	1,207,175	-0.34(-0.79%)
Sep 27, 2016	43.53	44.09	43.12	43.66	1,148,566	+0.36(+0.84%)
Sep 26, 2016	43.31	43.57	42.87	43.30	864,357	-0.27(-0.61%)
Sep 23, 2016	43.91	44.09	43.34	43.56	1,979,756	-0.59(-1.34%)
Sep 22, 2016	43.89	44.27	43.63	44.16	1,666,679	+0.63(+1.44%)
Sep 21, 2016	42.54	43.62	42.54	43.53	2,983,693	+1.26(+2.97%)
Sep 20, 2016	41.33	42.30	41.09	42.27	2,181,030	+1.20(+2.93%)
Sep 19, 2016	40.74	41.40	40.72	41.07	1,100,297	+0.57(+1.42%)
Sep 16, 2016	40.10	40.92	40.07	40.49	1,660,765	+0.12(+0.31%)
Sep 15, 2016	39.52	40.51	39.40	40.37	832,572	+0.75(+1.90%)
Sep 14, 2016	39.68	39.81	39.25	39.62	1,190,157	-0.19(-0.47%)
Sep 13, 2016	39.89	40.16	39.43	39.80	1,735,417	-0.56(-1.38%)
Sep 12, 2016	39.12	40.53	39.00	40.36	1,486,350	+0.30(+0.75%)
Sep 09, 2016	40.78	41.02	40.05	40.06	1,174,104	-1.24(-3.00%)
Sep 08, 2016	40.97	41.35	40.78	41.30	1,627,190	+0.15(+0.37%)
Sep 07, 2016	40.08	41.15	39.88	41.15	1,285,087	+1.16(+2.90%)
Sep 06, 2016	41.42	41.43	39.80	39.99	1,471,892	-1.26(-3.04%)
Sep 02, 2016	41.33	41.25	41.25	41.25	613,779	+0.22(+0.54%)
Sep 01, 2016	40.72	41.25	40.51	41.03	794,958	+0.35(+0.87%)
Aug 31, 2016	40.72	40.82	40.25	40.67	1,190,273	-0.05(-0.13%)
Aug 30, 2016	40.70	40.92	40.51	40.72	554,358	+0.11(+0.26%)
Aug 29, 2016	40.66	41.15	40.57	40.62	909,240	+0.02(+0.04%)
Aug 26, 2016	41.27	41.55	40.47	40.60	988,045	-0.55(-1.33%)
Aug 25, 2016	40.98	41.36	40.82	41.15	768,176	+0.03(+0.06%)
Aug 24, 2016	41.71	41.87	40.92	41.12	938,871	-0.66(-1.59%)
Aug 23, 2016	41.59	41.94	41.38	41.79	690,168	+0.54(+1.31%)
Aug 22, 2016	41.22	41.32	40.85	41.25	862,787	-0.04(-0.09%)
Aug 19, 2016	41.08	41.49	41.02	41.28	740,246	+0.04(+0.09%)
Aug 18, 2016	41.29	41.59	40.94	41.25	974,508	-0.04(-0.09%)
Aug 17, 2016	41.20	41.58	40.77	41.28	1,685,358	+0.09(+0.21%)
Aug 16, 2016	43.58	43.73	41.18	41.19	3,088,658	-2.53(-5.79%)
Aug 15, 2016	43.28	43.81	43.20	43.72	507,779	+0.56(+1.31%)
Aug 12, 2016	43.72	43.74	43.01	43.16	1,359,931	-0.78(-1.77%)
Aug 11, 2016	43.64	44.10	43.42	43.94	702,493	+0.69(+1.59%)
Aug 10, 2016	43.47	43.58	43.10	43.25	734,324	-0.08(-0.18%)
Aug 09, 2016	43.40	43.66	42.99	43.33	1,141,141	-0.11(-0.26%)
Aug 08, 2016	43.81	44.27	43.40	43.44	675,417	-0.15(-0.34%)
Aug 05, 2016	43.32	43.93	43.27	43.59	658,338	+0.55(+1.27%)
Aug 04, 2016	42.91	43.61	42.59	43.04	937,932	+0.23(+0.54%)
Aug 03, 2016	42.56	43.13	42.31	42.82	950,421	+0.16(+0.37%)
Aug 02, 2016	43.62	43.70	42.45	42.66	1,576,849	-1.01(-2.32%)

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.