Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	47.28	47.46	47.17	47.21	714,407	-0.13(-0.27%)
Oct 28, 2016	47.64	47.69	47.16	47.33	712,944	-0.41(-0.85%)
Oct 27, 2016	47.77	47.94	47.52	47.74	805,647	+0.12(+0.26%)
Oct 26, 2016	47.34	47.84	47.33	47.62	1,664,710	+0.21(+0.43%)
Oct 25, 2016	47.51	47.63	47.37	47.41	596,593	+0.06(+0.12%)
Oct 24, 2016	47.20	47.44	47.11	47.35	1,069,168	+0.19(+0.41%)
Oct 21, 2016	47.21	47.30	47.04	47.16	1,198,228	-0.35(-0.74%)
Oct 20, 2016	47.58	47.75	47.43	47.51	681,789	-0.21(-0.45%)
Oct 19, 2016	47.83	48.28	47.67	47.73	729,350	-0.01(-0.02%)
Oct 18, 2016	47.71	47.80	47.54	47.73	610,544	+0.35(+0.74%)
Oct 17, 2016	47.29	47.51	47.28	47.38	551,920	+0.13(+0.28%)
Oct 14, 2016	47.39	47.57	47.10	47.25	539,509	+0.21(+0.44%)
Oct 13, 2016	46.57	47.12	46.34	47.04	634,689	+0.32(+0.69%)
Oct 12, 2016	46.62	46.90	46.35	46.72	584,608	+0.12(+0.25%)
Oct 11, 2016	46.67	46.79	46.35	46.60	644,155	-0.18(-0.38%)
Oct 10, 2016	46.56	46.79	46.56	46.78	369,172	+0.37(+0.79%)
Oct 07, 2016	46.78	46.85	46.08	46.41	669,120	-0.35(-0.75%)
Oct 06, 2016	46.89	46.90	46.49	46.76	618,664	-0.16(-0.34%)
Oct 05, 2016	47.12	47.14	46.80	46.93	952,942	-0.04(-0.08%)
Oct 04, 2016	47.29	47.55	46.62	46.96	2,872,781	-1.14(-2.37%)
Oct 03, 2016	48.05	48.18	47.84	48.10	398,838	-0.09(-0.18%)
Sep 30, 2016	48.17	48.48	48.10	48.19	552,893	+0.16(+0.34%)
Sep 29, 2016	48.68	48.69	47.84	48.03	541,535	-0.34(-0.70%)
Sep 28, 2016	47.87	48.51	47.66	48.37	780,970	+0.65(+1.36%)
Sep 27, 2016	47.27	47.79	47.15	47.72	555,685	+0.24(+0.50%)
Sep 26, 2016	47.73	47.79	47.37	47.48	591,681	-0.36(-0.75%)
Sep 23, 2016	48.26	48.26	47.73	47.84	532,718	-0.77(-1.59%)
Sep 22, 2016	48.68	48.87	48.55	48.62	698,129	+0.41(+0.85%)
Sep 21, 2016	47.79	48.29	47.57	48.20	834,459	+0.70(+1.47%)
Sep 20, 2016	47.54	47.75	47.27	47.51	728,890	+0.02(+0.05%)
Sep 19, 2016	47.73	48.03	47.41	47.48	547,305	+0.08(+0.17%)
Sep 16, 2016	47.46	47.52	47.08	47.40	775,481	-0.43(-0.91%)
Sep 15, 2016	47.34	48.04	47.34	47.84	914,687	+0.54(+1.13%)
Sep 14, 2016	47.24	47.70	47.12	47.30	714,672	-0.04(-0.09%)
Sep 13, 2016	47.65	47.65	47.15	47.34	1,262,097	-0.89(-1.84%)
Sep 12, 2016	47.85	48.43	47.64	48.23	1,180,871	+0.01(+0.03%)
Sep 09, 2016	48.54	48.56	47.99	48.22	942,126	-0.76(-1.55%)
Sep 08, 2016	49.24	49.28	48.89	48.98	536,217	-0.32(-0.64%)
Sep 07, 2016	49.59	49.75	49.08	49.29	703,009	-0.28(-0.56%)
Sep 06, 2016	49.48	49.57	49.23	49.57	901,580	+0.29(+0.58%)
Sep 02, 2016	49.13	49.28	49.28	49.28	919,123	+0.40(+0.81%)
Sep 01, 2016	48.79	49.00	48.62	48.89	793,043	+0.16(+0.33%)
Aug 31, 2016	48.96	49.04	48.48	48.73	786,803	-0.24(-0.48%)
Aug 30, 2016	49.09	49.25	48.89	48.96	782,213	-0.14(-0.28%)
Aug 29, 2016	49.09	49.26	48.95	49.10	732,140	+0.02(+0.05%)
Aug 26, 2016	49.42	49.73	48.90	49.08	749,215	-0.24(-0.48%)
Aug 25, 2016	49.04	49.37	49.03	49.31	776,605	+0.25(+0.51%)
Aug 24, 2016	49.04	49.30	48.94	49.06	846,671	-0.13(-0.27%)
Aug 23, 2016	48.48	49.42	48.48	49.20	1,748,578	+1.38(+2.89%)
Aug 22, 2016	47.79	47.86	47.48	47.82	823,796	-0.20(-0.41%)
Aug 19, 2016	47.81	48.08	47.47	48.01	509,729	-0.18(-0.37%)
Aug 18, 2016	48.10	48.23	48.03	48.19	494,687	+0.15(+0.31%)
Aug 17, 2016	47.70	48.08	47.58	48.04	787,990	+0.19(+0.40%)
Aug 16, 2016	47.80	47.89	47.56	47.85	514,977	+0.07(+0.15%)
Aug 15, 2016	47.59	47.83	47.55	47.78	642,557	+0.28(+0.59%)
Aug 12, 2016	47.59	47.59	47.31	47.50	536,447	-0.05(-0.11%)
Aug 11, 2016	47.32	47.70	47.32	47.55	603,795	+0.48(+1.01%)
Aug 10, 2016	47.21	47.39	46.96	47.07	714,295	+0.13(+0.28%)
Aug 09, 2016	46.71	47.18	46.69	46.94	558,416	+0.28(+0.60%)
Aug 08, 2016	46.28	46.71	46.27	46.66	626,110	+0.40(+0.86%)
Aug 05, 2016	46.04	46.35	45.97	46.26	838,616	-0.08(-0.17%)
Aug 04, 2016	46.35	46.58	45.99	46.35	777,960	-0.01(-0.02%)
Aug 03, 2016	46.43	46.65	46.18	46.35	657,100	-0.03(-0.06%)
Aug 02, 2016	46.76	47.05	46.23	46.38	1,086,306	-0.20(-0.43%)

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.