Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	46.76	47.56	46.39	47.37	452,298	+0.75(+1.61%)
Oct 28, 2016	47.05	47.75	46.39	46.62	453,025	-0.23(-0.50%)
Oct 27, 2016	46.95	48.97	46.48	46.86	738,841	+0.99(+2.15%)
Oct 26, 2016	46.06	46.95	45.54	45.87	250,254	-0.38(-0.81%)
Oct 25, 2016	46.48	46.55	45.71	46.25	175,838	-0.14(-0.30%)
Oct 24, 2016	45.87	46.62	45.87	46.39	193,110	+0.89(+1.96%)
Oct 21, 2016	45.07	45.64	43.67	45.50	247,221	+0.00(+0.00%)
Oct 20, 2016	46.11	46.34	44.98	45.50	221,207	-0.89(-1.92%)
Oct 19, 2016	45.87	46.48	45.54	46.39	233,145	+0.42(+0.92%)
Oct 18, 2016	45.87	46.72	45.64	45.97	325,856	+0.52(+1.14%)
Oct 17, 2016	45.73	46.11	45.45	45.45	180,463	-0.17(-0.37%)
Oct 14, 2016	45.44	45.83	45.32	45.62	234,568	+0.46(+1.02%)
Oct 13, 2016	45.26	45.42	44.43	45.16	323,780	-0.56(-1.23%)
Oct 12, 2016	45.30	45.78	44.70	45.72	401,978	+0.69(+1.52%)
Oct 11, 2016	46.26	46.26	44.81	45.04	488,416	-1.31(-2.84%)
Oct 10, 2016	47.14	47.39	46.28	46.35	265,805	-0.38(-0.82%)
Oct 07, 2016	47.09	47.14	46.35	46.74	407,339	-0.36(-0.76%)
Oct 06, 2016	46.39	47.13	45.97	47.09	280,692	+0.68(+1.46%)
Oct 05, 2016	45.77	46.45	45.36	46.42	348,111	+0.83(+1.81%)
Oct 04, 2016	46.05	46.31	45.25	45.59	307,768	-0.20(-0.43%)
Oct 03, 2016	46.35	46.71	45.72	45.79	408,724	-0.91(-1.95%)
Sep 30, 2016	46.52	46.83	46.08	46.70	904,783	+0.42(+0.91%)
Sep 29, 2016	46.93	46.93	45.97	46.28	788,525	-0.76(-1.62%)
Sep 28, 2016	46.52	47.10	46.48	47.04	472,698	+0.55(+1.19%)
Sep 27, 2016	45.98	46.59	45.98	46.48	419,559	+0.39(+0.86%)
Sep 26, 2016	45.91	46.60	45.64	46.09	284,168	+0.01(+0.02%)
Sep 23, 2016	46.75	46.80	46.04	46.08	202,290	-0.72(-1.55%)
Sep 22, 2016	45.99	47.02	45.78	46.80	434,326	+1.08(+2.36%)
Sep 21, 2016	45.11	45.73	44.69	45.72	205,025	+0.68(+1.50%)
Sep 20, 2016	45.14	45.26	44.66	45.05	244,681	+0.23(+0.52%)
Sep 19, 2016	45.05	45.34	44.32	44.81	178,804	+0.11(+0.24%)
Sep 16, 2016	45.07	45.20	44.29	44.70	797,845	-0.24(-0.53%)
Sep 15, 2016	44.13	44.94	43.96	44.94	232,234	+0.92(+2.09%)
Sep 14, 2016	44.38	44.80	43.74	44.02	231,321	-0.33(-0.74%)
Sep 13, 2016	44.02	44.59	43.98	44.35	550,145	+0.23(+0.53%)
Sep 12, 2016	43.47	44.31	43.06	44.12	598,270	+0.51(+1.16%)
Sep 09, 2016	45.16	45.20	43.60	43.61	355,616	-1.99(-4.37%)
Sep 08, 2016	45.56	45.75	45.17	45.60	345,332	-0.23(-0.51%)
Sep 07, 2016	45.77	45.89	45.26	45.83	393,893	-0.08(-0.18%)
Sep 06, 2016	46.45	46.45	45.37	45.92	317,815	-0.66(-1.41%)
Sep 02, 2016	46.48	46.58	46.58	46.58	458,977	+0.33(+0.71%)
Sep 01, 2016	45.91	46.29	45.50	46.25	400,037	+0.48(+1.05%)
Aug 31, 2016	45.32	45.91	44.95	45.77	378,305	+0.30(+0.66%)
Aug 30, 2016	45.52	45.71	45.16	45.47	221,207	+0.02(+0.04%)
Aug 29, 2016	45.35	45.73	45.32	45.45	183,537	+0.07(+0.14%)
Aug 26, 2016	45.35	45.79	44.91	45.38	253,692	-0.03(-0.06%)
Aug 25, 2016	45.12	45.53	44.96	45.41	199,766	+0.13(+0.29%)
Aug 24, 2016	45.69	45.73	45.08	45.28	211,537	-0.32(-0.70%)
Aug 23, 2016	46.04	46.04	45.59	45.60	230,549	-0.06(-0.12%)
Aug 22, 2016	45.84	46.39	45.36	45.65	432,815	-0.08(-0.18%)
Aug 19, 2016	44.02	45.97	44.02	45.74	801,296	+1.85(+4.22%)
Aug 18, 2016	43.53	44.06	43.47	43.89	383,337	+0.23(+0.54%)
Aug 17, 2016	43.82	43.98	43.55	43.65	272,983	-0.34(-0.77%)
Aug 16, 2016	44.01	44.08	43.68	43.99	395,260	-0.01(-0.02%)
Aug 15, 2016	44.06	44.22	43.58	44.00	583,978	+0.05(+0.11%)
Aug 12, 2016	43.65	43.99	43.32	43.95	332,602	+0.31(+0.71%)
Aug 11, 2016	43.47	43.74	43.09	43.64	604,151	+0.22(+0.50%)
Aug 10, 2016	44.30	44.30	43.18	43.43	430,867	-0.76(-1.72%)
Aug 09, 2016	44.38	44.67	44.11	44.19	219,530	-0.02(-0.04%)
Aug 08, 2016	44.24	44.54	43.79	44.20	457,629	+0.15(+0.34%)
Aug 05, 2016	43.19	44.23	43.05	44.05	764,982	+1.05(+2.44%)
Aug 04, 2016	42.87	43.19	42.51	43.01	342,723	+0.26(+0.61%)
Aug 03, 2016	42.27	42.75	42.03	42.74	348,863	+0.43(+1.02%)
Aug 02, 2016	42.95	42.95	41.94	42.31	345,557	-0.51(-1.18%)

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.