Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	40.92	41.23	40.76	41.16	7,585,272	+0.48(+1.18%)
Oct 28, 2016	40.55	41.00	40.30	40.68	5,254,257	+0.20(+0.50%)
Oct 27, 2016	40.93	40.99	40.40	40.48	4,754,950	-0.49(-1.19%)
Oct 26, 2016	40.55	41.14	40.47	40.97	3,775,495	+0.27(+0.66%)
Oct 25, 2016	40.78	40.92	40.47	40.70	3,743,105	-0.16(-0.40%)
Oct 24, 2016	41.04	41.10	40.71	40.86	3,007,369	+0.16(+0.40%)
Oct 21, 2016	40.40	40.82	40.25	40.70	4,452,640	-0.03(-0.08%)
Oct 20, 2016	40.43	40.81	40.33	40.73	3,484,226	+0.19(+0.48%)
Oct 19, 2016	40.61	40.71	40.44	40.53	6,812,311	+0.02(+0.06%)
Oct 18, 2016	40.70	40.74	40.32	40.51	4,856,286	+0.15(+0.38%)
Oct 17, 2016	40.53	40.64	40.29	40.36	4,767,213	-0.15(-0.38%)
Oct 14, 2016	41.06	41.14	40.51	40.51	4,666,868	-0.26(-0.64%)
Oct 13, 2016	40.30	40.82	39.97	40.77	5,289,787	+0.00(+0.00%)
Oct 12, 2016	40.71	41.11	40.09	40.77	7,913,110	-0.48(-1.16%)
Oct 11, 2016	41.85	41.97	41.04	41.25	5,733,897	-0.80(-1.89%)
Oct 10, 2016	42.90	42.97	41.94	42.05	4,866,204	-0.76(-1.76%)
Oct 07, 2016	43.15	43.15	42.54	42.80	5,010,556	-0.56(-1.29%)
Oct 06, 2016	43.54	43.60	42.94	43.36	3,840,442	-0.24(-0.56%)
Oct 05, 2016	43.49	43.78	43.43	43.60	2,937,305	+0.28(+0.64%)
Oct 04, 2016	43.61	43.77	43.25	43.33	4,244,491	-0.37(-0.84%)
Oct 03, 2016	43.84	44.02	43.40	43.69	4,696,479	-0.58(-1.30%)
Sep 30, 2016	43.21	44.59	43.21	44.27	9,116,558	+1.21(+2.81%)
Sep 29, 2016	42.60	43.39	42.57	43.06	6,583,304	+0.27(+0.63%)
Sep 28, 2016	42.11	42.83	42.01	42.79	3,400,600	+0.71(+1.68%)
Sep 27, 2016	41.61	42.09	41.46	42.09	3,425,059	+0.32(+0.76%)
Sep 26, 2016	42.05	42.14	41.74	41.77	2,912,850	-0.40(-0.94%)
Sep 23, 2016	42.67	42.72	42.06	42.17	3,690,610	-0.71(-1.67%)
Sep 22, 2016	42.43	42.96	42.43	42.88	4,328,732	+0.84(+1.99%)
Sep 21, 2016	41.74	42.09	41.53	42.05	3,581,170	+0.45(+1.07%)
Sep 20, 2016	41.85	42.01	41.59	41.60	2,617,385	+0.02(+0.06%)
Sep 19, 2016	41.70	42.07	41.48	41.57	2,838,117	+0.08(+0.20%)
Sep 16, 2016	41.71	41.71	41.30	41.49	4,769,765	-0.40(-0.95%)
Sep 15, 2016	41.58	42.02	41.45	41.89	4,024,660	+0.24(+0.57%)
Sep 14, 2016	41.59	42.01	41.42	41.66	4,993,234	+0.07(+0.16%)
Sep 13, 2016	41.93	42.12	41.51	41.59	4,398,544	-0.71(-1.69%)
Sep 12, 2016	41.10	42.46	40.94	42.31	5,133,339	+1.00(+2.42%)
Sep 09, 2016	42.58	42.70	41.27	41.31	6,358,077	-1.59(-3.71%)
Sep 08, 2016	42.79	43.00	42.57	42.90	4,238,715	+0.02(+0.06%)
Sep 07, 2016	42.69	42.92	42.58	42.87	2,811,239	+0.19(+0.44%)
Sep 06, 2016	43.15	43.15	42.52	42.69	2,908,995	-0.28(-0.66%)
Sep 02, 2016	43.04	42.97	42.97	42.97	2,662,419	+0.20(+0.47%)
Sep 01, 2016	43.05	43.05	42.38	42.77	5,244,355	-0.02(-0.04%)
Aug 31, 2016	43.34	43.37	42.72	42.78	5,616,449	-0.64(-1.48%)
Aug 30, 2016	43.64	43.78	43.23	43.43	2,743,789	-0.21(-0.48%)
Aug 29, 2016	43.64	43.90	43.52	43.64	3,274,876	+0.00(+0.00%)
Aug 26, 2016	44.08	44.34	43.46	43.64	3,219,256	-0.29(-0.67%)
Aug 25, 2016	43.56	43.95	43.46	43.93	3,442,122	+0.16(+0.37%)
Aug 24, 2016	43.77	44.07	43.60	43.77	4,089,016	-0.07(-0.17%)
Aug 23, 2016	43.17	43.91	43.08	43.84	6,135,916	+0.86(+2.00%)
Aug 22, 2016	42.92	43.06	42.70	42.98	5,279,723	-0.05(-0.11%)
Aug 19, 2016	42.46	43.21	42.29	43.03	9,938,454	-1.37(-3.09%)
Aug 18, 2016	44.46	44.54	44.17	44.40	2,968,296	-0.19(-0.42%)
Aug 17, 2016	44.41	44.66	44.33	44.59	2,660,184	+0.27(+0.60%)
Aug 16, 2016	44.34	44.53	44.12	44.32	2,552,926	-0.11(-0.26%)
Aug 15, 2016	43.91	44.54	43.91	44.43	3,626,360	+0.60(+1.37%)
Aug 12, 2016	43.84	43.90	43.62	43.83	2,772,827	-0.05(-0.11%)
Aug 11, 2016	43.59	43.95	43.46	43.88	2,784,249	+0.48(+1.10%)
Aug 10, 2016	43.70	43.83	43.30	43.40	3,114,111	-0.34(-0.77%)
Aug 09, 2016	43.84	44.12	43.47	43.74	3,857,787	+0.02(+0.04%)
Aug 08, 2016	43.56	44.32	43.50	43.72	5,551,158	+0.42(+0.97%)
Aug 05, 2016	42.97	43.34	42.89	43.30	3,727,501	+0.61(+1.43%)
Aug 04, 2016	42.64	43.04	42.55	42.69	4,412,000	+0.10(+0.23%)
Aug 03, 2016	42.31	42.72	42.12	42.60	8,408,366	-0.10(-0.23%)
Aug 02, 2016	43.38	43.55	42.63	42.69	9,426,851	-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.