Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	44.71	45.08	44.41	44.68	448,319	-0.02(-0.05%)
Oct 28, 2016	44.95	45.04	44.35	44.71	342,791	-0.15(-0.32%)
Oct 27, 2016	44.81	45.25	44.31	44.85	610,273	+0.09(+0.20%)
Oct 26, 2016	45.42	45.53	44.45	44.76	698,127	-0.99(-2.17%)
Oct 25, 2016	45.86	46.12	45.30	45.75	406,550	-0.23(-0.51%)
Oct 24, 2016	46.14	46.14	45.57	45.99	426,336	+0.52(+1.15%)
Oct 21, 2016	44.38	45.52	44.32	45.46	325,141	+0.43(+0.95%)
Oct 20, 2016	44.65	45.24	44.39	45.04	396,499	+0.06(+0.13%)
Oct 19, 2016	44.30	45.18	43.96	44.98	430,976	+0.93(+2.10%)
Oct 18, 2016	44.26	44.26	43.52	44.05	285,126	+0.56(+1.30%)
Oct 17, 2016	43.80	43.93	43.34	43.49	191,776	-0.32(-0.74%)
Oct 14, 2016	43.67	44.21	43.56	43.81	235,654	+0.60(+1.38%)
Oct 13, 2016	44.02	44.02	42.67	43.22	452,885	-1.47(-3.28%)
Oct 12, 2016	44.59	44.92	44.44	44.68	225,234	+0.11(+0.25%)
Oct 11, 2016	45.19	45.19	44.13	44.57	492,142	-0.12(-0.27%)
Oct 10, 2016	44.87	45.25	44.55	44.69	276,773	+0.47(+1.06%)
Oct 07, 2016	44.33	44.38	43.69	44.22	490,476	-0.32(-0.72%)
Oct 06, 2016	44.93	44.93	44.21	44.55	274,231	-0.01(-0.02%)
Oct 05, 2016	44.21	45.39	44.03	44.55	576,212	+0.80(+1.82%)
Oct 04, 2016	43.78	44.46	43.56	43.76	416,518	+0.22(+0.50%)
Oct 03, 2016	43.93	44.21	43.39	43.54	410,485	-0.68(-1.53%)
Sep 30, 2016	43.52	44.42	43.22	44.21	396,091	+1.18(+2.73%)
Sep 29, 2016	44.01	44.13	42.76	43.04	392,325	-0.93(-2.12%)
Sep 28, 2016	43.55	44.05	43.18	43.97	447,239	+0.75(+1.73%)
Sep 27, 2016	42.24	43.23	42.24	43.22	311,292	+0.63(+1.48%)
Sep 26, 2016	43.22	43.33	42.58	42.60	345,507	-1.07(-2.45%)
Sep 23, 2016	43.98	44.44	43.65	43.67	306,152	-0.55(-1.24%)
Sep 22, 2016	43.96	44.40	43.74	44.21	663,737	+0.47(+1.07%)
Sep 21, 2016	43.47	43.97	43.10	43.75	442,273	+0.65(+1.51%)
Sep 20, 2016	43.26	43.45	43.02	43.10	233,136	-0.02(-0.04%)
Sep 19, 2016	42.76	43.40	42.58	43.11	363,885	+0.44(+1.04%)
Sep 16, 2016	42.39	42.96	42.04	42.67	1,213,455	-0.17(-0.39%)
Sep 15, 2016	42.34	43.18	42.34	42.84	289,388	+0.40(+0.95%)
Sep 14, 2016	42.61	43.32	42.37	42.43	339,228	-0.38(-0.88%)
Sep 13, 2016	42.75	43.06	42.20	42.81	413,880	-0.66(-1.53%)
Sep 12, 2016	43.18	43.57	42.76	43.48	459,431	-0.18(-0.40%)
Sep 09, 2016	44.12	44.33	43.65	43.65	659,709	-0.46(-1.04%)
Sep 08, 2016	43.96	44.54	43.85	44.11	657,617	+0.16(+0.36%)
Sep 07, 2016	43.54	44.59	43.54	43.95	554,371	+0.10(+0.22%)
Sep 06, 2016	44.98	45.03	43.33	43.85	454,430	-0.98(-2.18%)
Sep 02, 2016	44.33	44.83	44.83	44.83	315,731	+0.79(+1.80%)
Sep 01, 2016	44.64	44.96	43.42	44.04	199,670	-0.39(-0.88%)
Aug 31, 2016	44.65	45.07	43.88	44.43	432,017	-0.14(-0.32%)
Aug 30, 2016	44.40	44.67	44.23	44.58	295,113	+0.34(+0.78%)
Aug 29, 2016	43.65	44.49	43.65	44.23	406,286	+0.54(+1.23%)
Aug 26, 2016	43.33	43.85	43.17	43.69	400,927	+0.57(+1.32%)
Aug 25, 2016	42.93	43.41	42.93	43.13	161,975	+0.11(+0.26%)
Aug 24, 2016	42.85	43.17	42.79	43.01	166,367	+0.10(+0.22%)
Aug 23, 2016	43.14	43.25	42.85	42.92	237,755	+0.04(+0.09%)
Aug 22, 2016	42.75	43.17	42.63	42.88	159,514	-0.13(-0.30%)
Aug 19, 2016	43.19	43.61	42.85	43.01	375,006	-0.29(-0.67%)
Aug 18, 2016	42.76	43.40	42.51	43.29	329,309	+0.61(+1.43%)
Aug 17, 2016	42.35	43.09	42.35	42.69	227,408	+0.22(+0.51%)
Aug 16, 2016	42.58	42.81	42.41	42.47	295,250	-0.21(-0.49%)
Aug 15, 2016	41.60	42.89	41.60	42.68	321,012	+1.24(+3.00%)
Aug 12, 2016	41.48	41.60	41.09	41.44	212,763	-0.54(-1.28%)
Aug 11, 2016	41.80	42.24	41.48	41.97	245,872	+0.22(+0.54%)
Aug 10, 2016	42.48	42.61	41.70	41.75	325,858	-0.85(-1.99%)
Aug 09, 2016	42.67	42.88	42.19	42.60	272,895	-0.05(-0.11%)
Aug 08, 2016	42.66	42.95	42.52	42.65	301,756	+0.11(+0.26%)
Aug 05, 2016	41.91	42.78	41.66	42.53	668,728	+1.23(+2.99%)
Aug 04, 2016	40.12	41.42	40.12	41.30	315,250	+0.30(+0.72%)
Aug 03, 2016	40.04	41.05	39.99	41.00	378,702	+1.02(+2.54%)
Aug 02, 2016	40.30	40.52	39.62	39.99	342,412	-0.17(-0.42%)

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.