Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	40.76	41.06	40.60	41.00	7,615,243	+0.48(+1.18%)
Oct 28, 2016	40.39	40.84	40.14	40.52	5,275,018	+0.20(+0.50%)
Oct 27, 2016	40.77	40.83	40.24	40.32	4,773,738	-0.49(-1.19%)
Oct 26, 2016	40.39	40.97	40.31	40.80	3,790,413	+0.27(+0.66%)
Oct 25, 2016	40.62	40.76	40.31	40.54	3,757,895	-0.16(-0.40%)
Oct 24, 2016	40.88	40.94	40.55	40.70	3,019,252	+0.16(+0.40%)
Oct 21, 2016	40.24	40.66	40.09	40.54	4,470,233	-0.03(-0.08%)
Oct 20, 2016	40.27	40.65	40.17	40.57	3,497,993	+0.19(+0.48%)
Oct 19, 2016	40.45	40.55	40.28	40.38	6,839,228	+0.02(+0.06%)
Oct 18, 2016	40.54	40.58	40.16	40.35	4,875,475	+0.15(+0.38%)
Oct 17, 2016	40.38	40.48	40.13	40.20	4,786,050	-0.15(-0.38%)
Oct 14, 2016	40.90	40.97	40.35	40.35	4,685,308	-0.26(-0.64%)
Oct 13, 2016	40.14	40.66	39.82	40.61	5,310,688	+0.00(+0.00%)
Oct 12, 2016	40.55	40.95	39.93	40.61	7,944,377	-0.48(-1.16%)
Oct 11, 2016	41.69	41.81	40.88	41.09	5,756,553	-0.79(-1.89%)
Oct 10, 2016	42.73	42.80	41.77	41.88	4,885,432	-0.75(-1.76%)
Oct 07, 2016	42.98	42.98	42.37	42.63	5,030,354	-0.56(-1.29%)
Oct 06, 2016	43.37	43.43	42.77	43.19	3,855,616	-0.24(-0.56%)
Oct 05, 2016	43.32	43.61	43.26	43.43	2,948,911	+0.27(+0.64%)
Oct 04, 2016	43.44	43.59	43.08	43.16	4,261,262	-0.36(-0.84%)
Oct 03, 2016	43.67	43.85	43.23	43.52	4,715,037	-0.57(-1.30%)
Sep 30, 2016	43.04	44.41	43.04	44.10	9,152,580	+1.21(+2.81%)
Sep 29, 2016	42.43	43.22	42.41	42.89	6,609,317	+0.27(+0.63%)
Sep 28, 2016	41.94	42.66	41.85	42.62	3,414,037	+0.70(+1.68%)
Sep 27, 2016	41.45	41.92	41.30	41.92	3,438,592	+0.32(+0.76%)
Sep 26, 2016	41.88	41.98	41.57	41.60	2,924,360	-0.40(-0.94%)
Sep 23, 2016	42.50	42.55	41.90	42.00	3,705,192	-0.71(-1.67%)
Sep 22, 2016	42.26	42.79	42.26	42.71	4,345,836	+0.83(+1.99%)
Sep 21, 2016	41.58	41.93	41.37	41.88	3,595,320	+0.44(+1.07%)
Sep 20, 2016	41.69	41.85	41.43	41.43	2,627,727	+0.02(+0.06%)
Sep 19, 2016	41.53	41.90	41.32	41.41	2,849,331	+0.08(+0.20%)
Sep 16, 2016	41.55	41.55	41.14	41.33	4,788,611	-0.40(-0.95%)
Sep 15, 2016	41.42	41.86	41.29	41.73	4,040,563	+0.23(+0.57%)
Sep 14, 2016	41.43	41.85	41.26	41.49	5,012,964	+0.06(+0.16%)
Sep 13, 2016	41.77	41.95	41.35	41.43	4,415,924	-0.71(-1.69%)
Sep 12, 2016	40.93	42.29	40.78	42.14	5,153,622	+0.99(+2.42%)
Sep 09, 2016	42.41	42.54	41.10	41.14	6,383,199	-1.59(-3.71%)
Sep 08, 2016	42.62	42.83	42.40	42.73	4,255,463	+0.02(+0.06%)
Sep 07, 2016	42.52	42.75	42.41	42.70	2,822,347	+0.19(+0.44%)
Sep 06, 2016	42.98	42.98	42.35	42.52	2,920,489	-0.28(-0.66%)
Sep 02, 2016	42.87	42.80	42.80	42.80	2,672,939	+0.20(+0.47%)
Sep 01, 2016	42.88	42.88	42.21	42.60	5,265,076	-0.02(-0.04%)
Aug 31, 2016	43.17	43.20	42.55	42.62	5,638,641	-0.64(-1.48%)
Aug 30, 2016	43.47	43.61	43.06	43.26	2,754,631	-0.21(-0.48%)
Aug 29, 2016	43.47	43.72	43.34	43.47	3,287,815	+0.00(+0.00%)
Aug 26, 2016	43.90	44.17	43.29	43.47	3,231,976	-0.29(-0.67%)
Aug 25, 2016	43.39	43.77	43.29	43.76	3,455,722	+0.16(+0.37%)
Aug 24, 2016	43.59	43.89	43.43	43.59	4,105,173	-0.07(-0.17%)
Aug 23, 2016	43.00	43.73	42.92	43.67	6,160,161	+0.86(+2.00%)
Aug 22, 2016	42.75	42.89	42.54	42.81	5,300,585	-0.05(-0.11%)
Aug 19, 2016	42.29	43.04	42.12	42.86	9,977,724	-1.37(-3.09%)
Aug 18, 2016	44.28	44.37	44.00	44.23	2,980,025	-0.19(-0.42%)
Aug 17, 2016	44.23	44.49	44.16	44.41	2,670,696	+0.27(+0.60%)
Aug 16, 2016	44.16	44.36	43.95	44.14	2,563,013	-0.11(-0.26%)
Aug 15, 2016	43.73	44.36	43.73	44.26	3,640,688	+0.60(+1.37%)
Aug 12, 2016	43.67	43.72	43.45	43.66	2,783,783	-0.05(-0.11%)
Aug 11, 2016	43.42	43.77	43.29	43.71	2,795,251	+0.48(+1.10%)
Aug 10, 2016	43.53	43.66	43.13	43.23	3,126,416	-0.34(-0.77%)
Aug 09, 2016	43.66	43.94	43.30	43.57	3,873,031	+0.02(+0.04%)
Aug 08, 2016	43.39	44.14	43.33	43.55	5,573,092	+0.42(+0.97%)
Aug 05, 2016	42.80	43.17	42.72	43.13	3,742,229	+0.61(+1.43%)
Aug 04, 2016	42.47	42.87	42.38	42.52	4,429,434	+0.10(+0.23%)
Aug 03, 2016	42.15	42.55	41.95	42.43	8,441,591	-0.10(-0.23%)
Aug 02, 2016	43.21	43.37	42.46	42.52	9,464,100	-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.