Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	33.79	36.05	33.79	33.92	1,544,554	+0.15(+0.45%)
Oct 28, 2016	37.52	38.00	33.74	33.77	3,592,705	-5.00(-12.89%)
Oct 27, 2016	39.38	39.89	38.53	38.77	596,187	-0.18(-0.45%)
Oct 26, 2016	38.57	39.98	37.61	38.94	916,500	+0.58(+1.50%)
Oct 25, 2016	39.51	39.70	38.07	38.37	563,803	-1.34(-3.37%)
Oct 24, 2016	38.06	39.76	38.05	39.70	1,418,174	+1.94(+5.13%)
Oct 21, 2016	37.96	38.00	36.95	37.77	756,567	-0.24(-0.64%)
Oct 20, 2016	38.44	38.70	37.68	38.01	904,640	-0.64(-1.66%)
Oct 19, 2016	39.54	39.67	38.53	38.65	547,615	-0.38(-0.96%)
Oct 18, 2016	40.00	40.54	38.78	39.03	826,054	-0.64(-1.62%)
Oct 17, 2016	40.44	40.96	39.65	39.67	512,376	-0.64(-1.60%)
Oct 14, 2016	40.19	41.49	40.05	40.31	868,795	+0.58(+1.45%)
Oct 13, 2016	42.00	42.26	39.47	39.74	1,911,911	-2.92(-6.84%)
Oct 12, 2016	43.86	44.35	42.54	42.65	584,263	-1.34(-3.04%)
Oct 11, 2016	43.96	45.06	43.75	43.99	799,025	-0.37(-0.83%)
Oct 10, 2016	44.69	45.12	44.11	44.36	500,420	-0.06(-0.13%)
Oct 07, 2016	44.27	45.94	44.14	44.41	1,572,208	+1.50(+3.50%)
Oct 06, 2016	43.10	43.13	42.35	42.91	612,411	-0.33(-0.77%)
Oct 05, 2016	42.73	43.68	42.19	43.25	337,496	+0.80(+1.89%)
Oct 04, 2016	43.15	43.18	42.31	42.44	461,013	-0.63(-1.47%)
Oct 03, 2016	43.71	44.16	42.88	43.08	604,185	-0.18(-0.42%)
Sep 30, 2016	43.34	44.52	43.25	43.26	790,948	+0.07(+0.15%)
Sep 29, 2016	43.04	43.40	42.29	43.20	964,089	+0.47(+1.09%)
Sep 28, 2016	40.66	42.85	40.30	42.73	2,226,933	+2.04(+5.01%)
Sep 27, 2016	41.15	41.27	40.37	40.69	1,047,275	-0.61(-1.48%)
Sep 26, 2016	41.70	41.94	41.11	41.30	654,706	-0.68(-1.63%)
Sep 23, 2016	42.38	43.00	41.93	41.98	306,255	-0.73(-1.70%)
Sep 22, 2016	42.29	42.91	42.14	42.71	780,295	+0.53(+1.27%)
Sep 21, 2016	42.13	42.44	41.11	42.18	912,487	+0.11(+0.26%)
Sep 20, 2016	41.78	42.59	41.78	42.07	477,192	+0.16(+0.38%)
Sep 19, 2016	42.44	43.06	41.88	41.91	944,531	-0.33(-0.77%)
Sep 16, 2016	42.93	42.99	41.87	42.23	446,826	-0.45(-1.06%)
Sep 15, 2016	42.44	43.02	42.40	42.69	595,181	+0.41(+0.97%)
Sep 14, 2016	42.70	42.92	41.94	42.28	814,074	-0.33(-0.78%)
Sep 13, 2016	42.79	43.33	42.17	42.61	433,088	-0.66(-1.53%)
Sep 12, 2016	42.71	43.30	41.65	43.27	1,089,501	+0.00(+0.00%)
Sep 09, 2016	45.34	45.34	43.08	43.27	917,040	-2.53(-5.53%)
Sep 08, 2016	46.78	46.99	45.36	45.80	1,071,296	-0.85(-1.83%)
Sep 07, 2016	44.15	46.65	44.07	46.65	2,195,592	+2.58(+5.86%)
Sep 06, 2016	45.05	45.75	43.61	44.07	705,686	-0.64(-1.44%)
Sep 02, 2016	43.62	44.72	44.72	44.72	848,160	+1.70(+3.96%)
Sep 01, 2016	42.02	43.73	41.51	43.01	1,289,695	+0.84(+2.00%)
Aug 31, 2016	41.28	42.25	41.05	42.17	607,027	+0.49(+1.18%)
Aug 30, 2016	41.78	42.32	41.18	41.67	771,098	-0.25(-0.60%)
Aug 29, 2016	42.20	42.97	41.87	41.93	547,410	-0.36(-0.85%)
Aug 26, 2016	41.23	43.74	41.02	42.28	1,577,818	+1.46(+3.58%)
Aug 25, 2016	42.33	42.55	39.76	40.82	1,961,132	-1.74(-4.08%)
Aug 24, 2016	43.76	43.85	42.35	42.56	703,464	-1.45(-3.30%)
Aug 23, 2016	44.72	44.82	43.86	44.01	575,636	-0.53(-1.20%)
Aug 22, 2016	45.18	45.38	44.28	44.55	576,442	-0.69(-1.51%)
Aug 19, 2016	46.30	46.44	45.20	45.23	520,833	-1.04(-2.26%)
Aug 18, 2016	45.68	46.28	45.55	46.28	488,419	+0.89(+1.97%)
Aug 17, 2016	45.35	45.58	44.87	45.38	334,372	+0.13(+0.30%)
Aug 16, 2016	45.72	45.94	45.11	45.25	443,839	-0.33(-0.71%)
Aug 15, 2016	45.47	45.61	45.07	45.58	477,093	+0.30(+0.66%)
Aug 12, 2016	45.06	45.35	44.77	45.28	338,023	+0.43(+0.95%)
Aug 11, 2016	45.12	45.73	44.60	44.85	259,941	-0.35(-0.78%)
Aug 10, 2016	45.94	45.94	44.61	45.20	303,422	-0.56(-1.22%)
Aug 09, 2016	44.76	45.89	44.73	45.76	584,981	+1.03(+2.30%)
Aug 08, 2016	44.84	45.41	44.58	44.73	335,152	+0.08(+0.17%)
Aug 05, 2016	45.29	45.51	43.99	44.66	587,335	-0.57(-1.26%)
Aug 04, 2016	44.27	45.32	44.27	45.23	585,496	+1.09(+2.46%)
Aug 03, 2016	43.65	44.46	43.56	44.14	673,128	+0.70(+1.62%)
Aug 02, 2016	43.94	44.35	43.39	43.44	784,904	-0.50(-1.14%)

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.