Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	33.88	33.88	33.73	33.72	185,913	-0.01(-0.03%)
Oct 28, 2016	33.78	34.06	33.65	33.73	166,907	+0.01(+0.03%)
Oct 27, 2016	34.02	34.07	33.70	33.72	82,484	-0.16(-0.47%)
Oct 26, 2016	33.87	34.06	33.78	33.87	110,442	-0.20(-0.57%)
Oct 25, 2016	34.22	34.22	33.98	34.07	143,701	-0.14(-0.41%)
Oct 24, 2016	33.97	34.22	33.97	34.21	115,450	+0.42(+1.24%)
Oct 21, 2016	33.74	33.80	33.60	33.79	92,065	+0.14(+0.41%)
Oct 20, 2016	33.68	33.68	33.47	33.65	125,445	-0.06(-0.17%)
Oct 19, 2016	33.65	33.75	33.61	33.71	228,858	+0.06(+0.17%)
Oct 18, 2016	33.73	33.80	33.62	33.65	93,201	+0.19(+0.56%)
Oct 17, 2016	33.55	33.61	33.44	33.47	62,226	-0.07(-0.22%)
Oct 14, 2016	33.58	33.77	33.49	33.54	137,407	+0.10(+0.31%)
Oct 13, 2016	33.45	33.52	33.13	33.44	200,842	-0.22(-0.66%)
Oct 12, 2016	33.66	33.74	33.46	33.66	90,655	+0.03(+0.08%)
Oct 11, 2016	34.10	34.10	33.49	33.63	301,581	-0.46(-1.36%)
Oct 10, 2016	34.07	34.21	34.07	34.10	114,776	+0.22(+0.66%)
Oct 07, 2016	34.00	34.06	33.70	33.87	73,091	-0.11(-0.33%)
Oct 06, 2016	33.94	34.00	33.78	33.99	221,401	+0.05(+0.14%)
Oct 05, 2016	33.84	34.02	33.79	33.94	205,587	+0.17(+0.50%)
Oct 04, 2016	33.92	34.00	33.65	33.77	95,931	-0.06(-0.19%)
Oct 03, 2016	33.90	33.92	33.74	33.84	288,902	-0.12(-0.36%)
Sep 30, 2016	33.81	34.02	33.75	33.96	114,631	+0.23(+0.69%)
Sep 29, 2016	33.93	33.97	33.63	33.73	322,863	-0.21(-0.63%)
Sep 28, 2016	33.87	33.96	33.74	33.94	107,276	+0.12(+0.36%)
Sep 27, 2016	33.45	33.83	33.45	33.82	77,409	+0.35(+1.06%)
Sep 26, 2016	33.49	33.56	33.36	33.47	93,193	-0.20(-0.61%)
Sep 23, 2016	33.91	33.91	33.61	33.67	80,845	-0.30(-0.88%)
Sep 22, 2016	33.92	34.00	33.89	33.97	168,550	+0.25(+0.74%)
Sep 21, 2016	33.51	33.75	33.37	33.72	100,213	+0.31(+0.94%)
Sep 20, 2016	33.49	33.52	33.33	33.40	82,685	+0.05(+0.15%)
Sep 19, 2016	33.51	33.71	33.33	33.35	150,600	-0.05(-0.14%)
Sep 16, 2016	33.55	33.55	33.26	33.40	88,357	-0.10(-0.31%)
Sep 15, 2016	33.03	33.57	32.99	33.51	93,963	+0.53(+1.60%)
Sep 14, 2016	32.82	33.15	32.82	32.98	83,865	+0.19(+0.56%)
Sep 13, 2016	32.97	33.01	32.69	32.79	91,746	-0.25(-0.76%)
Sep 12, 2016	32.37	33.05	32.20	33.04	149,482	+0.51(+1.57%)
Sep 09, 2016	32.87	33.13	32.53	32.53	139,129	-0.78(-2.34%)
Sep 08, 2016	33.48	33.48	33.24	33.31	91,318	-0.27(-0.80%)
Sep 07, 2016	33.50	33.61	33.44	33.58	130,821	+0.07(+0.22%)
Sep 06, 2016	33.41	33.50	33.34	33.50	94,611	+0.13(+0.39%)
Sep 02, 2016	33.35	33.38	33.38	33.38	75,675	+0.17(+0.50%)
Sep 01, 2016	33.06	33.22	32.97	33.21	96,337	+0.13(+0.39%)
Aug 31, 2016	33.11	33.13	32.97	33.08	78,590	-0.06(-0.17%)
Aug 30, 2016	33.15	33.24	33.04	33.13	42,948	-0.06(-0.17%)
Aug 29, 2016	33.13	33.29	33.12	33.19	77,885	+0.08(+0.25%)
Aug 26, 2016	33.10	33.32	32.95	33.11	90,873	+0.04(+0.11%)
Aug 25, 2016	32.94	33.10	32.88	33.07	54,418	+0.06(+0.17%)
Aug 24, 2016	33.16	33.18	32.95	33.01	50,941	-0.18(-0.53%)
Aug 23, 2016	33.15	33.26	33.15	33.19	72,756	+0.16(+0.48%)
Aug 22, 2016	33.00	33.08	32.89	33.03	192,270	-0.01(-0.03%)
Aug 19, 2016	32.94	33.07	32.85	33.04	69,614	+0.06(+0.20%)
Aug 18, 2016	32.91	32.99	32.86	32.98	49,209	+0.07(+0.23%)
Aug 17, 2016	32.98	33.01	32.74	32.90	75,290	-0.06(-0.17%)
Aug 16, 2016	33.07	33.07	32.96	32.96	205,675	-0.18(-0.53%)
Aug 15, 2016	33.00	33.21	33.00	33.13	104,893	+0.19(+0.56%)
Aug 12, 2016	32.90	32.96	32.87	32.95	79,677	-0.02(-0.06%)
Aug 11, 2016	32.97	33.03	32.90	32.97	81,436	+0.12(+0.37%)
Aug 10, 2016	32.95	32.96	32.78	32.85	130,813	-0.09(-0.28%)
Aug 09, 2016	32.91	33.04	32.86	32.94	182,749	+0.03(+0.08%)
Aug 08, 2016	32.93	32.98	32.79	32.91	58,894	+0.04(+0.11%)
Aug 05, 2016	32.60	32.89	32.60	32.88	134,423	+0.37(+1.14%)
Aug 04, 2016	32.36	32.55	32.25	32.50	110,322	+0.19(+0.60%)
Aug 03, 2016	32.12	32.31	32.12	32.31	41,226	+0.14(+0.43%)
Aug 02, 2016	32.45	32.50	32.06	32.17	129,361	-0.31(-0.97%)

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.