Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	40.76	41.07	40.61	41.00	7,614,477	+0.48(+1.18%)
Oct 28, 2016	40.40	40.84	40.14	40.52	5,274,487	+0.20(+0.50%)
Oct 27, 2016	40.78	40.83	40.24	40.32	4,773,257	-0.49(-1.19%)
Oct 26, 2016	40.40	40.98	40.31	40.81	3,790,031	+0.27(+0.66%)
Oct 25, 2016	40.62	40.77	40.31	40.54	3,757,516	-0.16(-0.40%)
Oct 24, 2016	40.88	40.95	40.55	40.70	3,018,948	+0.16(+0.40%)
Oct 21, 2016	40.24	40.66	40.10	40.54	4,469,783	-0.03(-0.08%)
Oct 20, 2016	40.27	40.65	40.18	40.57	3,497,641	+0.19(+0.48%)
Oct 19, 2016	40.45	40.56	40.28	40.38	6,838,540	+0.02(+0.06%)
Oct 18, 2016	40.54	40.58	40.16	40.35	4,874,984	+0.15(+0.38%)
Oct 17, 2016	40.38	40.48	40.14	40.20	4,785,568	-0.15(-0.38%)
Oct 14, 2016	40.91	40.98	40.35	40.35	4,684,837	-0.26(-0.64%)
Oct 13, 2016	40.14	40.66	39.82	40.61	5,310,154	+0.00(+0.00%)
Oct 12, 2016	40.55	40.95	39.94	40.61	7,943,578	-0.48(-1.16%)
Oct 11, 2016	41.69	41.81	40.88	41.09	5,755,974	-0.79(-1.89%)
Oct 10, 2016	42.73	42.81	41.77	41.88	4,884,940	-0.75(-1.76%)
Oct 07, 2016	42.98	42.98	42.37	42.64	5,029,848	-0.56(-1.29%)
Oct 06, 2016	43.37	43.44	42.77	43.19	3,855,228	-0.24(-0.56%)
Oct 05, 2016	43.32	43.62	43.27	43.44	2,948,614	+0.28(+0.64%)
Oct 04, 2016	43.45	43.60	43.08	43.16	4,260,833	-0.36(-0.84%)
Oct 03, 2016	43.67	43.85	43.24	43.53	4,714,562	-0.57(-1.30%)
Sep 30, 2016	43.04	44.42	43.04	44.10	9,151,659	+1.21(+2.81%)
Sep 29, 2016	42.43	43.23	42.41	42.90	6,608,652	+0.27(+0.63%)
Sep 28, 2016	41.95	42.66	41.85	42.63	3,413,693	+0.70(+1.68%)
Sep 27, 2016	41.46	41.92	41.30	41.92	3,438,246	+0.32(+0.76%)
Sep 26, 2016	41.88	41.98	41.58	41.61	2,924,065	-0.40(-0.94%)
Sep 23, 2016	42.51	42.56	41.90	42.01	3,704,819	-0.71(-1.67%)
Sep 22, 2016	42.26	42.80	42.26	42.72	4,345,399	+0.83(+1.99%)
Sep 21, 2016	41.58	41.93	41.37	41.88	3,594,959	+0.44(+1.07%)
Sep 20, 2016	41.69	41.85	41.43	41.44	2,627,462	+0.02(+0.06%)
Sep 19, 2016	41.54	41.90	41.33	41.41	2,849,044	+0.08(+0.20%)
Sep 16, 2016	41.55	41.55	41.14	41.33	4,788,129	-0.40(-0.95%)
Sep 15, 2016	41.42	41.86	41.29	41.73	4,040,156	+0.23(+0.57%)
Sep 14, 2016	41.43	41.85	41.26	41.50	5,012,459	+0.06(+0.16%)
Sep 13, 2016	41.77	41.96	41.35	41.43	4,415,480	-0.71(-1.69%)
Sep 12, 2016	40.94	42.29	40.78	42.14	5,153,103	+1.00(+2.42%)
Sep 09, 2016	42.42	42.54	41.11	41.15	6,382,557	-1.59(-3.71%)
Sep 08, 2016	42.63	42.84	42.40	42.73	4,255,035	+0.02(+0.06%)
Sep 07, 2016	42.52	42.76	42.42	42.71	2,822,063	+0.19(+0.44%)
Sep 06, 2016	42.98	42.98	42.35	42.52	2,920,195	-0.28(-0.66%)
Sep 02, 2016	42.87	42.81	42.81	42.81	2,672,670	+0.20(+0.47%)
Sep 01, 2016	42.89	42.89	42.22	42.60	5,264,547	-0.02(-0.04%)
Aug 31, 2016	43.17	43.20	42.56	42.62	5,638,074	-0.64(-1.48%)
Aug 30, 2016	43.47	43.62	43.07	43.26	2,754,353	-0.21(-0.48%)
Aug 29, 2016	43.47	43.73	43.35	43.47	3,287,485	+0.00(+0.00%)
Aug 26, 2016	43.91	44.17	43.29	43.47	3,231,651	-0.29(-0.67%)
Aug 25, 2016	43.40	43.78	43.29	43.76	3,455,375	+0.16(+0.37%)
Aug 24, 2016	43.60	43.90	43.44	43.60	4,104,760	-0.07(-0.17%)
Aug 23, 2016	43.00	43.74	42.92	43.67	6,159,541	+0.86(+2.00%)
Aug 22, 2016	42.76	42.90	42.54	42.81	5,300,052	-0.05(-0.11%)
Aug 19, 2016	42.30	43.04	42.13	42.86	9,976,720	-1.37(-3.09%)
Aug 18, 2016	44.29	44.37	44.00	44.23	2,979,725	-0.19(-0.42%)
Aug 17, 2016	44.24	44.49	44.16	44.42	2,670,427	+0.27(+0.60%)
Aug 16, 2016	44.17	44.36	43.96	44.15	2,562,755	-0.11(-0.26%)
Aug 15, 2016	43.74	44.37	43.74	44.26	3,640,322	+0.60(+1.37%)
Aug 12, 2016	43.67	43.73	43.45	43.66	2,783,503	-0.05(-0.11%)
Aug 11, 2016	43.42	43.78	43.29	43.71	2,794,969	+0.48(+1.10%)
Aug 10, 2016	43.53	43.66	43.13	43.24	3,126,101	-0.34(-0.77%)
Aug 09, 2016	43.67	43.95	43.31	43.57	3,872,641	+0.02(+0.04%)
Aug 08, 2016	43.39	44.15	43.33	43.55	5,572,531	+0.42(+0.97%)
Aug 05, 2016	42.80	43.17	42.72	43.14	3,741,853	+0.61(+1.43%)
Aug 04, 2016	42.47	42.87	42.38	42.53	4,428,988	+0.10(+0.23%)
Aug 03, 2016	42.15	42.55	41.95	42.43	8,440,741	-0.10(-0.23%)
Aug 02, 2016	43.21	43.38	42.46	42.53	9,463,148	-2.21(-4.93%)

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.