Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	46.12	46.60	45.83	46.38	78,769	+0.26(+0.56%)
Oct 28, 2016	46.10	46.60	46.07	46.12	70,693	+0.04(+0.09%)
Oct 27, 2016	46.27	46.27	45.85	46.08	90,295	-0.14(-0.30%)
Oct 26, 2016	46.07	46.35	45.72	46.22	105,356	+0.02(+0.04%)
Oct 25, 2016	46.74	46.74	46.02	46.20	66,302	-0.52(-1.11%)
Oct 24, 2016	47.15	47.31	46.56	46.72	45,849	-0.33(-0.70%)
Oct 21, 2016	46.92	47.23	46.87	47.05	53,707	+0.20(+0.43%)
Oct 20, 2016	46.65	46.92	46.47	46.85	63,468	+0.27(+0.58%)
Oct 19, 2016	46.40	46.66	46.10	46.58	90,207	+0.21(+0.45%)
Oct 18, 2016	46.52	46.68	46.24	46.37	221,964	+0.15(+0.32%)
Oct 17, 2016	46.61	46.61	46.02	46.22	60,572	-0.39(-0.84%)
Oct 14, 2016	46.94	47.16	46.55	46.61	76,468	-0.27(-0.58%)
Oct 13, 2016	47.23	47.23	46.66	46.88	87,216	-0.50(-1.06%)
Oct 12, 2016	47.09	47.38	46.94	47.38	96,601	+0.29(+0.62%)
Oct 11, 2016	46.72	47.19	46.50	47.09	190,183	+0.38(+0.81%)
Oct 07, 2016		46.71	46.71	46.71	0	-0.29(-0.62%)
Oct 06, 2016	46.76	47.16	46.66	47.00	73,105	+0.23(+0.49%)
Oct 05, 2016	46.71	46.98	46.45	46.77	136,024	+0.27(+0.58%)
Oct 04, 2016	47.43	47.69	46.46	46.50	161,793	-0.85(-1.80%)
Oct 03, 2016	45.97	48.85	45.97	47.35	311,991	+1.38(+3.00%)
Sep 30, 2016	44.99	46.24	44.99	45.97	139,236	+0.94(+2.09%)
Sep 29, 2016	44.78	45.18	44.69	45.03	270,200	+0.18(+0.40%)
Sep 28, 2016	45.39	45.40	44.78	44.85	230,261	-0.36(-0.80%)
Sep 27, 2016	45.66	45.82	45.19	45.21	137,790	-0.52(-1.14%)
Sep 26, 2016	45.82	46.17	45.48	45.73	84,478	-0.35(-0.76%)
Sep 23, 2016	46.23	46.37	45.90	46.08	144,669	-0.14(-0.30%)
Sep 22, 2016	45.95	46.25	45.84	46.22	914,322	+0.26(+0.57%)
Sep 21, 2016	46.23	46.44	45.89	45.96	214,235	-0.04(-0.09%)
Sep 20, 2016	45.74	46.16	45.50	46.00	194,362	+0.37(+0.81%)
Sep 19, 2016	45.11	46.06	45.11	45.63	201,058	+0.73(+1.63%)
Sep 16, 2016	44.96	45.09	44.70	44.90	343,228	+0.05(+0.11%)
Sep 15, 2016	44.25	45.28	44.25	44.85	156,147	+0.52(+1.17%)
Sep 14, 2016	43.70	44.44	43.70	44.33	280,697	+0.51(+1.16%)
Sep 13, 2016	43.66	44.12	43.36	43.82	253,055	+0.00(+0.00%)
Sep 12, 2016	43.02	44.08	43.02	43.82	117,248	+0.44(+1.01%)
Sep 09, 2016	43.88	44.30	43.03	43.38	255,480	-0.66(-1.50%)
Sep 08, 2016	45.13	45.32	43.96	44.04	219,856	-1.14(-2.52%)
Sep 07, 2016	45.10	45.64	45.07	45.18	1,420,679	-0.04(-0.09%)
Sep 06, 2016	45.38	45.73	45.06	45.22	227,863	-0.22(-0.48%)
Sep 02, 2016		45.44	45.44	45.44	0	-0.04(-0.09%)
Sep 01, 2016	45.60	45.87	44.92	45.48	292,625	-0.13(-0.29%)
Aug 31, 2016	46.64	48.29	44.92	45.61	659,068	-1.13(-2.42%)
Aug 30, 2016	44.67	47.05	43.47	46.74	1,246,675	+9.11(+24.21%)
Aug 29, 2016	37.18	37.77	37.10	37.63	350,939	+0.61(+1.65%)
Aug 26, 2016	36.19	37.05	36.19	37.02	209,545	+0.83(+2.29%)
Aug 25, 2016	35.99	36.19	35.58	36.19	195,702	+0.29(+0.81%)
Aug 24, 2016	35.66	36.47	35.61	35.90	406,361	+0.18(+0.50%)
Aug 23, 2016	35.24	35.77	35.20	35.72	445,543	+0.48(+1.36%)
Aug 22, 2016	35.29	35.52	35.06	35.24	222,284	-0.01(-0.03%)
Aug 19, 2016	35.25	35.53	35.06	35.25	228,670	+0.05(+0.14%)
Aug 18, 2016	35.51	35.58	34.80	35.20	190,405	-0.33(-0.93%)
Aug 17, 2016	36.20	36.20	35.18	35.53	432,939	-0.63(-1.74%)
Aug 16, 2016	36.78	36.80	36.12	36.16	144,797	-0.64(-1.74%)
Aug 15, 2016	36.57	37.00	36.02	36.80	438,243	+0.45(+1.24%)
Aug 12, 2016	36.61	36.82	36.16	36.35	240,816	-0.40(-1.09%)
Aug 11, 2016	37.64	37.64	36.62	36.75	502,183	-0.86(-2.29%)
Aug 10, 2016	38.55	38.55	37.32	37.61	422,268	-0.89(-2.31%)
Aug 09, 2016	40.01	40.30	36.55	38.50	618,252	-4.68(-10.84%)
Aug 08, 2016	43.57	43.59	42.78	43.18	56,977	-0.01(-0.02%)
Aug 05, 2016	43.06	43.83	43.00	43.19	80,304	+0.43(+1.01%)
Aug 04, 2016	42.76	42.89	42.01	42.76	102,060	-0.09(-0.21%)
Aug 03, 2016	42.81	43.10	42.40	42.85	78,260	+0.08(+0.19%)

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.