Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	31.51	32.16	31.12	31.26	952,495	-0.19(-0.61%)
Oct 28, 2016	31.61	31.84	31.09	31.46	1,178,035	-0.06(-0.19%)
Oct 27, 2016	31.84	32.20	31.37	31.52	889,915	-0.27(-0.85%)
Oct 26, 2016	31.47	31.90	30.92	31.79	842,490	+0.25(+0.80%)
Oct 25, 2016	32.51	32.51	31.49	31.53	1,469,914	-1.02(-3.14%)
Oct 24, 2016	32.49	32.91	32.14	32.56	1,016,689	+0.03(+0.11%)
Oct 21, 2016	32.61	32.66	32.31	32.52	767,352	-0.20(-0.61%)
Oct 20, 2016	32.53	32.89	32.41	32.72	874,042	-0.01(-0.03%)
Oct 19, 2016	32.29	32.97	31.99	32.73	2,002,057	+0.62(+1.93%)
Oct 18, 2016	32.01	32.13	31.47	32.11	1,216,526	+0.50(+1.57%)
Oct 17, 2016	31.53	31.83	31.27	31.61	754,164	+0.03(+0.08%)
Oct 14, 2016	31.74	32.19	31.48	31.59	1,557,029	-0.10(-0.33%)
Oct 13, 2016	32.22	32.28	31.33	31.69	1,571,052	-0.61(-1.89%)
Oct 12, 2016	32.27	32.56	32.04	32.30	851,989	-0.13(-0.40%)
Oct 11, 2016	32.06	32.43	31.55	32.43	1,880,125	+0.13(+0.41%)
Oct 10, 2016	32.14	32.67	32.14	32.30	749,874	+0.47(+1.48%)
Oct 07, 2016	31.99	32.51	31.67	31.83	1,768,078	+0.02(+0.05%)
Oct 06, 2016	31.85	32.28	31.50	31.81	777,224	-0.03(-0.08%)
Oct 05, 2016	31.42	31.90	30.76	31.84	1,284,854	+0.65(+2.07%)
Oct 04, 2016	32.01	32.12	31.07	31.19	1,332,365	-0.76(-2.38%)
Oct 03, 2016	32.72	32.83	31.93	31.95	1,010,811	-0.51(-1.56%)
Sep 30, 2016	33.73	33.73	32.46	32.46	2,788,026	-0.58(-1.77%)
Sep 29, 2016	33.51	34.07	32.99	33.04	997,479	-0.32(-0.97%)
Sep 28, 2016	32.58	33.54	31.46	33.37	1,778,931	+1.07(+3.32%)
Sep 27, 2016	32.58	32.92	32.13	32.29	1,438,303	-0.75(-2.27%)
Sep 26, 2016	33.86	33.95	32.99	33.04	946,101	-0.45(-1.33%)
Sep 23, 2016	33.59	34.13	33.25	33.49	997,638	-0.33(-0.98%)
Sep 22, 2016	33.47	33.85	33.04	33.82	965,087	+0.70(+2.11%)
Sep 21, 2016	32.70	33.28	32.23	33.12	1,110,885	+1.06(+3.32%)
Sep 20, 2016	31.98	32.16	31.72	32.06	523,303	-0.04(-0.14%)
Sep 19, 2016	32.30	32.51	31.92	32.10	580,118	+0.16(+0.49%)
Sep 16, 2016	31.19	32.03	31.07	31.95	1,692,775	+0.42(+1.33%)
Sep 15, 2016	31.69	31.93	31.44	31.53	1,246,866	+0.09(+0.28%)
Sep 14, 2016	31.74	32.27	31.35	31.44	1,611,267	-0.31(-0.99%)
Sep 13, 2016	32.49	32.67	31.64	31.75	2,798,560	-1.23(-3.73%)
Sep 12, 2016	32.88	33.30	32.39	32.98	1,548,346	-0.23(-0.68%)
Sep 09, 2016	33.36	34.03	33.11	33.21	1,252,877	-0.79(-2.34%)
Sep 08, 2016	34.76	35.23	33.99	34.00	1,460,598	-0.47(-1.37%)
Sep 07, 2016	34.97	35.10	34.15	34.48	3,004,958	-0.45(-1.30%)
Sep 06, 2016	33.75	34.97	33.75	34.93	2,449,653	+1.35(+4.03%)
Sep 02, 2016	33.39	33.58	33.58	33.58	1,114,785	+0.52(+1.58%)
Sep 01, 2016	33.15	33.35	32.91	33.05	906,460	-0.20(-0.60%)
Aug 31, 2016	33.16	33.27	32.75	33.25	1,236,406	+0.10(+0.29%)
Aug 30, 2016	32.73	33.20	32.73	33.16	1,946,106	+0.50(+1.52%)
Aug 29, 2016	32.25	32.82	32.12	32.66	1,065,912	+0.31(+0.94%)
Aug 26, 2016	32.26	32.70	32.08	32.36	1,334,181	+0.24(+0.73%)
Aug 25, 2016	31.60	32.33	31.57	32.12	1,062,825	+0.29(+0.90%)
Aug 24, 2016	31.79	32.36	31.60	31.83	1,660,267	-0.17(-0.55%)
Aug 23, 2016	31.58	32.24	31.43	32.01	3,242,020	+0.42(+1.33%)
Aug 22, 2016	31.95	32.15	31.48	31.59	1,196,325	-0.62(-1.92%)
Aug 19, 2016	33.07	33.49	32.15	32.21	2,055,671	-0.99(-3.00%)
Aug 18, 2016	31.57	33.31	31.34	33.20	5,867,945	+1.82(+5.78%)
Aug 17, 2016	31.55	31.55	30.85	31.39	1,425,745	-0.10(-0.33%)
Aug 16, 2016	31.32	31.86	31.05	31.49	2,677,043	+0.04(+0.14%)
Aug 15, 2016	31.46	31.67	31.21	31.45	1,824,424	+0.24(+0.78%)
Aug 12, 2016	31.02	31.48	30.81	31.20	1,304,086	+0.50(+1.62%)
Aug 11, 2016	31.60	31.95	30.66	30.71	7,718,235	+0.10(+0.34%)
Aug 10, 2016	31.65	31.80	30.58	30.60	1,870,494	-1.10(-3.47%)
Aug 09, 2016	32.18	32.65	31.23	31.70	1,516,282	-0.39(-1.22%)
Aug 08, 2016	31.89	32.50	31.54	32.09	3,032,028	+0.32(+1.02%)
Aug 05, 2016	31.55	31.98	30.43	31.77	1,894,770	+0.38(+1.20%)
Aug 04, 2016	32.16	32.22	30.85	31.40	3,698,106	-0.81(-2.52%)
Aug 03, 2016	32.56	32.83	31.88	32.21	3,617,755	-0.11(-0.35%)
Aug 02, 2016	30.17	32.75	29.89	32.32	10,376,081	+2.73(+9.23%)

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.