Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	48.45	48.63	47.79	47.85	740,836	-0.59(-1.22%)
Oct 28, 2016	47.97	48.59	47.96	48.44	1,106,252	+0.43(+0.89%)
Oct 27, 2016	47.97	48.39	47.74	48.01	712,598	+0.27(+0.57%)
Oct 26, 2016	47.78	48.03	47.43	47.74	787,775	-0.31(-0.65%)
Oct 25, 2016	48.39	48.60	47.97	48.05	842,991	-0.38(-0.79%)
Oct 24, 2016	49.45	49.45	48.25	48.43	860,363	-0.66(-1.34%)
Oct 21, 2016	49.46	49.63	49.00	49.09	896,417	-0.54(-1.09%)
Oct 20, 2016	49.67	49.96	49.63	49.63	692,320	-0.10(-0.20%)
Oct 19, 2016	49.73	49.84	49.35	49.73	963,031	+0.28(+0.56%)
Oct 18, 2016	50.16	50.16	49.32	49.46	688,322	-0.18(-0.36%)
Oct 17, 2016	49.73	49.91	49.28	49.63	550,555	-0.27(-0.54%)
Oct 14, 2016	50.34	50.41	49.79	49.91	648,185	-0.26(-0.51%)
Oct 13, 2016	49.75	50.53	49.75	50.16	435,354	-0.42(-0.83%)
Oct 12, 2016	50.52	50.68	50.17	50.58	321,839	+0.23(+0.45%)
Oct 11, 2016	50.65	51.21	50.21	50.36	746,841	-0.51(-1.01%)
Oct 10, 2016	50.28	50.94	50.18	50.87	443,266	+0.68(+1.36%)
Oct 07, 2016	50.80	50.82	49.73	50.19	928,242	-0.64(-1.25%)
Oct 06, 2016	50.53	51.07	50.47	50.82	721,658	-0.19(-0.37%)
Oct 05, 2016	51.06	51.23	50.90	51.01	3,053,130	+0.03(+0.06%)
Oct 04, 2016	50.84	51.26	50.84	50.98	1,373,225	-0.16(-0.32%)
Oct 03, 2016	50.22	51.22	50.11	51.14	1,067,265	+0.86(+1.71%)
Sep 30, 2016	49.15	50.57	49.14	50.28	1,005,705	+1.15(+2.34%)
Sep 29, 2016	49.37	49.80	49.08	49.13	811,745	-0.48(-0.97%)
Sep 28, 2016	48.97	49.70	48.97	49.61	732,311	+0.30(+0.61%)
Sep 27, 2016	48.62	49.39	48.26	49.31	671,020	+0.35(+0.71%)
Sep 26, 2016	48.60	49.26	48.57	48.96	758,955	-0.03(-0.06%)
Sep 23, 2016	49.39	49.54	48.55	48.99	1,264,287	-0.64(-1.28%)
Sep 22, 2016	48.49	50.05	48.39	49.63	1,874,853	+1.29(+2.67%)
Sep 21, 2016	46.68	48.49	46.49	48.34	1,722,951	+2.64(+5.77%)
Sep 20, 2016	45.76	46.04	45.09	45.70	574,328	-0.61(-1.32%)
Sep 19, 2016	44.73	46.96	44.67	46.31	849,073	+1.68(+3.76%)
Sep 16, 2016	44.69	44.77	44.26	44.64	1,181,706	-0.19(-0.42%)
Sep 15, 2016	44.85	45.09	44.39	44.82	603,558	-0.01(-0.02%)
Sep 14, 2016	44.60	45.19	44.27	44.83	834,165	+0.56(+1.26%)
Sep 13, 2016	45.64	45.64	43.90	44.27	1,102,717	-1.78(-3.86%)
Sep 12, 2016	45.70	46.23	44.95	46.05	1,080,924	+0.69(+1.52%)
Sep 09, 2016	45.88	46.51	45.29	45.36	651,905	-1.16(-2.49%)
Sep 08, 2016	46.61	46.66	45.85	46.51	838,601	-0.27(-0.58%)
Sep 07, 2016	45.91	46.80	45.73	46.79	748,328	+0.69(+1.50%)
Sep 06, 2016	45.68	46.13	45.46	46.09	598,971	+0.36(+0.80%)
Sep 02, 2016	45.32	45.73	45.73	45.73	500,040	+0.41(+0.91%)
Sep 01, 2016	45.35	45.45	44.82	45.32	537,555	+0.40(+0.88%)
Aug 31, 2016	45.12	45.26	44.67	44.92	1,036,248	-0.22(-0.48%)
Aug 30, 2016	46.18	46.18	44.92	45.14	720,007	-1.20(-2.58%)
Aug 29, 2016	44.88	46.34	44.82	46.34	860,132	+1.02(+2.26%)
Aug 26, 2016	45.50	45.59	44.62	45.31	668,513	-0.40(-0.87%)
Aug 25, 2016	45.37	45.86	45.25	45.71	741,393	+0.16(+0.34%)
Aug 24, 2016	45.47	45.68	45.23	45.55	580,478	-0.20(-0.43%)
Aug 23, 2016	44.36	45.87	44.36	45.75	732,967	+0.73(+1.63%)
Aug 22, 2016	44.90	45.34	44.45	45.02	516,752	+0.08(+0.17%)
Aug 19, 2016	45.33	45.55	44.92	44.94	826,683	-0.54(-1.19%)
Aug 18, 2016	45.13	45.48	44.79	45.48	572,649	+0.08(+0.19%)
Aug 17, 2016	45.24	45.49	44.86	45.39	682,632	+0.29(+0.63%)
Aug 16, 2016	45.26	45.39	44.90	45.11	489,319	-0.13(-0.29%)
Aug 15, 2016	44.88	45.44	44.78	45.24	447,638	+0.35(+0.79%)
Aug 12, 2016	44.95	45.12	44.58	44.89	711,437	-0.04(-0.09%)
Aug 11, 2016	44.68	45.30	44.21	44.92	577,626	+0.36(+0.81%)
Aug 10, 2016	45.46	45.48	43.89	44.56	966,109	-0.80(-1.77%)
Aug 09, 2016	45.38	45.66	45.28	45.36	985,771	-0.02(-0.05%)
Aug 08, 2016	46.19	46.19	43.79	45.39	1,299,602	-0.52(-1.13%)
Aug 05, 2016	42.46	46.96	42.46	45.90	3,671,289	+4.53(+10.95%)
Aug 04, 2016	41.10	41.46	41.01	41.38	965,716	+0.45(+1.09%)
Aug 03, 2016	40.68	41.31	40.32	40.93	1,161,916	+0.31(+0.76%)
Aug 02, 2016	40.81	40.81	40.19	40.62	793,639	-0.01(-0.02%)

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.