Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	40.71	41.13	40.38	40.47	650,269	+0.08(+0.21%)
Oct 28, 2016	40.05	41.01	39.80	40.38	813,823	+0.25(+0.62%)
Oct 27, 2016	42.04	42.04	39.66	40.13	1,175,844	-1.74(-4.16%)
Oct 26, 2016	42.00	42.04	41.05	41.88	970,438	-0.37(-0.88%)
Oct 25, 2016	43.12	43.29	42.25	42.25	413,981	-0.87(-2.02%)
Oct 24, 2016	43.45	43.87	43.04	43.12	270,260	+0.02(+0.04%)
Oct 21, 2016	42.87	43.76	42.71	43.10	575,607	-0.06(-0.13%)
Oct 20, 2016	43.95	44.35	42.90	43.16	699,146	-0.72(-1.64%)
Oct 19, 2016	43.27	43.99	43.00	43.88	994,344	+0.85(+1.97%)
Oct 18, 2016	43.70	43.70	43.04	43.04	632,086	-0.20(-0.46%)
Oct 17, 2016	43.90	44.02	43.13	43.24	557,428	-0.82(-1.86%)
Oct 14, 2016	44.96	45.53	43.92	44.06	1,356,316	-0.88(-1.96%)
Oct 13, 2016	45.91	46.15	44.79	44.94	1,356,143	-1.35(-2.92%)
Oct 12, 2016	46.84	47.02	46.15	46.29	888,686	-0.70(-1.50%)
Oct 11, 2016	47.64	47.64	46.39	46.99	525,788	-0.93(-1.94%)
Oct 10, 2016	48.47	49.07	47.88	47.92	391,199	-0.37(-0.77%)
Oct 07, 2016	48.77	48.77	48.02	48.29	397,182	-0.26(-0.53%)
Oct 06, 2016	48.18	48.80	47.92	48.55	465,205	+0.12(+0.26%)
Oct 05, 2016	48.22	48.64	48.05	48.43	405,247	+0.27(+0.55%)
Oct 04, 2016	48.66	48.92	47.44	48.16	588,944	-0.35(-0.72%)
Oct 03, 2016	47.84	48.63	47.51	48.51	1,104,143	+0.66(+1.37%)
Sep 30, 2016	46.28	48.21	45.96	47.85	1,454,715	+1.87(+4.08%)
Sep 29, 2016	45.53	46.11	45.40	45.98	864,751	+0.27(+0.60%)
Sep 28, 2016	45.63	45.98	45.28	45.71	800,992	+1.34(+3.03%)
Sep 27, 2016	44.57	44.78	44.18	44.36	340,552	-0.19(-0.43%)
Sep 26, 2016	44.65	45.08	44.27	44.55	599,107	-0.02(-0.04%)
Sep 23, 2016	43.49	44.78	43.48	44.57	551,695	+0.90(+2.05%)
Sep 22, 2016	43.82	44.13	43.11	43.68	487,612	+0.10(+0.23%)
Sep 21, 2016	42.75	43.76	41.72	43.58	1,533,720	+0.43(+1.00%)
Sep 20, 2016	43.80	43.88	41.51	43.14	2,641,785	-1.95(-4.32%)
Sep 19, 2016	44.50	45.11	44.12	45.09	362,954	+0.71(+1.61%)
Sep 16, 2016	44.45	44.69	43.95	44.38	534,597	-0.10(-0.22%)
Sep 15, 2016	44.15	44.70	44.00	44.48	507,665	+0.33(+0.75%)
Sep 14, 2016	44.17	44.45	43.03	44.15	341,668	-0.02(-0.04%)
Sep 13, 2016	44.07	44.54	43.63	44.16	418,166	-0.47(-1.06%)
Sep 12, 2016	43.47	44.74	43.43	44.64	349,705	+0.90(+2.07%)
Sep 09, 2016	44.17	44.49	43.38	43.73	570,863	-0.87(-1.95%)
Sep 08, 2016	44.86	44.86	44.29	44.60	347,835	-0.40(-0.88%)
Sep 07, 2016	45.30	45.52	44.90	45.00	583,619	-0.24(-0.53%)
Sep 06, 2016	45.21	45.47	44.43	45.24	1,062,905	+0.28(+0.63%)
Sep 02, 2016	44.02	44.96	44.96	44.96	571,621	+1.24(+2.85%)
Sep 01, 2016	43.69	44.16	42.79	43.72	569,779	+0.00(+0.00%)
Aug 31, 2016	43.37	43.78	42.73	43.72	269,006	+0.45(+1.03%)
Aug 30, 2016	42.63	43.43	42.41	43.27	391,039	+0.65(+1.52%)
Aug 29, 2016	42.85	43.44	42.52	42.62	230,927	-0.09(-0.21%)
Aug 26, 2016	43.75	44.12	40.64	42.71	434,206	-1.02(-2.33%)
Aug 25, 2016	43.60	44.55	43.34	43.73	238,765	-0.06(-0.13%)
Aug 24, 2016	44.51	44.92	43.64	43.79	370,257	-0.80(-1.80%)
Aug 23, 2016	44.84	45.12	44.55	44.60	332,921	+0.01(+0.02%)
Aug 22, 2016	44.45	44.70	43.93	44.59	256,767	+0.20(+0.45%)
Aug 19, 2016	44.45	44.72	44.14	44.39	206,164	-0.15(-0.33%)
Aug 18, 2016	44.82	44.91	43.95	44.54	648,143	-0.16(-0.35%)
Aug 17, 2016	44.84	44.99	44.19	44.70	351,850	-0.12(-0.28%)
Aug 16, 2016	45.00	45.08	44.49	44.82	337,384	-0.37(-0.83%)
Aug 15, 2016	43.68	45.66	43.60	45.19	628,260	+1.36(+3.10%)
Aug 12, 2016	43.53	44.13	43.53	43.83	462,156	+0.32(+0.74%)
Aug 11, 2016	42.07	43.61	41.68	43.51	701,966	+1.62(+3.86%)
Aug 10, 2016	41.94	41.97	41.36	41.89	426,974	+0.12(+0.30%)
Aug 09, 2016	42.77	42.81	40.57	41.77	1,039,136	-1.24(-2.88%)
Aug 08, 2016	43.40	44.09	42.93	43.01	683,134	-0.21(-0.48%)
Aug 05, 2016	42.91	43.21	42.52	43.21	456,870	+0.69(+1.63%)
Aug 04, 2016	41.89	42.59	41.27	42.52	409,613	+0.78(+1.88%)
Aug 03, 2016	40.61	42.30	40.38	41.73	672,732	+1.03(+2.53%)
Aug 02, 2016	41.53	41.76	40.49	40.70	503,104	-0.79(-1.91%)

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.