Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	23.10	23.46	22.90	23.15	702,505	+0.20(+0.85%)
Oct 28, 2016	22.80	23.20	22.66	22.95	692,585	-0.39(-1.67%)
Oct 27, 2016	23.88	23.88	23.17	23.34	593,919	-0.29(-1.24%)
Oct 26, 2016	23.20	24.22	23.10	23.64	786,647	+0.39(+1.68%)
Oct 25, 2016	23.73	24.03	23.00	23.24	593,355	-0.49(-2.06%)
Oct 24, 2016	23.93	24.17	22.95	23.73	1,005,266	+0.59(+2.53%)
Oct 21, 2016	22.85	23.34	22.56	23.15	574,981	+0.05(+0.21%)
Oct 20, 2016	22.90	23.29	22.59	23.10	481,982	+0.24(+1.07%)
Oct 19, 2016	23.73	24.07	22.85	22.85	665,896	-0.83(-3.50%)
Oct 18, 2016	23.73	23.98	22.76	23.68	1,414,689	+0.29(+1.25%)
Oct 17, 2016	23.49	23.73	22.80	23.39	660,834	-0.15(-0.62%)
Oct 14, 2016	23.83	23.97	23.33	23.54	455,274	-0.08(-0.33%)
Oct 13, 2016	23.64	23.70	23.37	23.62	551,262	-0.39(-1.63%)
Oct 12, 2016	24.23	24.51	23.62	24.01	592,697	-0.15(-0.61%)
Oct 11, 2016	25.09	25.24	23.97	24.15	618,090	-1.12(-4.44%)
Oct 10, 2016	25.21	25.91	25.21	25.28	625,579	+0.28(+1.13%)
Oct 07, 2016	25.90	26.03	24.61	24.99	1,099,115	-1.38(-5.22%)
Oct 06, 2016	27.29	27.29	26.18	26.37	734,230	-1.45(-5.20%)
Oct 05, 2016	26.98	28.17	26.90	27.82	514,877	+0.63(+2.34%)
Oct 04, 2016	27.25	27.61	26.68	27.18	602,175	+0.18(+0.65%)
Oct 03, 2016	27.12	27.27	26.79	27.00	639,738	-0.22(-0.83%)
Sep 30, 2016	26.94	27.41	26.52	27.23	456,800	+0.59(+2.20%)
Sep 29, 2016	27.10	27.32	26.38	26.64	521,612	-0.41(-1.52%)
Sep 28, 2016	26.81	27.22	26.37	27.05	460,873	+0.39(+1.47%)
Sep 27, 2016	26.37	27.02	26.31	26.66	540,022	+0.20(+0.74%)
Sep 26, 2016	26.03	26.66	25.74	26.47	556,309	+0.39(+1.50%)
Sep 23, 2016	26.20	26.48	25.95	26.08	770,462	-0.21(-0.82%)
Sep 22, 2016	26.37	26.69	26.16	26.29	997,419	+0.18(+0.67%)
Sep 21, 2016	26.46	26.56	25.70	26.12	994,760	-0.21(-0.82%)
Sep 20, 2016	27.65	27.65	26.29	26.33	986,553	-1.03(-3.75%)
Sep 19, 2016	28.31	28.35	27.21	27.36	489,426	-0.64(-2.30%)
Sep 16, 2016	29.25	29.63	27.36	28.00	1,687,880	-1.31(-4.47%)
Sep 15, 2016	29.16	29.44	28.71	29.31	780,810	+0.09(+0.30%)
Sep 14, 2016	31.19	31.38	28.84	29.22	1,164,018	-2.13(-6.79%)
Sep 13, 2016	31.44	31.83	30.76	31.35	647,175	-0.61(-1.89%)
Sep 12, 2016	30.32	32.11	30.12	31.96	858,196	+1.25(+4.07%)
Sep 09, 2016	31.81	32.10	30.71	30.71	422,102	-1.58(-4.90%)
Sep 08, 2016	32.38	32.45	31.26	32.29	923,754	-0.19(-0.57%)
Sep 07, 2016	32.04	32.64	31.95	32.47	404,856	+0.40(+1.25%)
Sep 06, 2016	32.45	32.81	31.63	32.07	413,070	-0.38(-1.17%)
Sep 02, 2016	31.79	32.45	32.45	32.45	413,963	+1.04(+3.30%)
Sep 01, 2016	31.13	31.42	30.54	31.42	342,198	+0.30(+0.97%)
Aug 31, 2016	31.29	31.39	30.61	31.12	446,031	-0.31(-0.99%)
Aug 30, 2016	31.74	31.82	30.97	31.43	291,796	-0.33(-1.05%)
Aug 29, 2016	31.20	31.94	31.20	31.76	377,675	+0.57(+1.81%)
Aug 26, 2016	30.74	31.38	30.48	31.20	530,642	+0.48(+1.56%)
Aug 25, 2016	30.68	31.75	30.44	30.72	564,425	-0.17(-0.54%)
Aug 24, 2016	31.27	31.79	30.85	30.88	445,345	-0.45(-1.43%)
Aug 23, 2016	31.31	31.58	31.20	31.33	270,182	+0.21(+0.69%)
Aug 22, 2016	31.18	31.20	30.43	31.12	178,837	-0.15(-0.47%)
Aug 19, 2016	31.35	31.45	31.06	31.26	368,746	-0.20(-0.65%)
Aug 18, 2016	30.36	31.62	30.25	31.47	509,614	+1.04(+3.43%)
Aug 17, 2016	30.72	30.73	30.09	30.42	554,672	-0.34(-1.11%)
Aug 16, 2016	31.08	31.13	30.23	30.77	510,464	-0.60(-1.90%)
Aug 15, 2016	30.43	31.49	30.27	31.36	598,724	+1.12(+3.71%)
Aug 12, 2016	29.96	30.26	29.79	30.24	458,633	+0.17(+0.55%)
Aug 11, 2016	29.41	30.15	29.22	30.07	428,838	+0.61(+2.09%)
Aug 10, 2016	29.97	29.97	29.16	29.46	496,584	-0.48(-1.60%)
Aug 09, 2016	29.62	29.96	29.47	29.94	461,039	+0.39(+1.32%)
Aug 08, 2016	29.89	30.03	29.38	29.55	568,438	-0.44(-1.46%)
Aug 05, 2016	28.82	30.16	28.65	29.99	807,114	+1.52(+5.35%)
Aug 04, 2016	29.36	29.53	28.38	28.46	1,044,102	-0.88(-2.99%)
Aug 03, 2016	28.87	29.95	28.66	29.34	894,306	+0.50(+1.72%)
Aug 02, 2016	29.46	29.74	28.42	28.84	1,098,807	-0.63(-2.15%)

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.