Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	34.68	34.90	34.58	34.70	261,830	-0.15(-0.44%)
Oct 28, 2016	35.12	35.20	34.76	34.85	190,220	+0.27(+0.77%)
Oct 27, 2016	35.01	35.01	34.50	34.59	236,321	+0.00(+0.00%)
Oct 26, 2016	34.74	34.78	34.56	34.59	126,238	-0.03(-0.07%)
Oct 25, 2016	34.70	34.71	34.53	34.61	164,355	-0.73(-2.06%)
Oct 24, 2016	35.54	35.56	35.29	35.34	177,704	-0.13(-0.36%)
Oct 21, 2016	35.50	35.56	35.32	35.47	125,946	-0.42(-1.17%)
Oct 20, 2016	35.69	36.06	35.69	35.89	131,894	-0.03(-0.10%)
Oct 19, 2016	35.76	35.97	35.74	35.92	122,357	+0.20(+0.55%)
Oct 18, 2016	35.62	35.85	35.57	35.73	164,974	+0.21(+0.58%)
Oct 17, 2016	35.36	35.55	35.27	35.52	251,542	-0.21(-0.57%)
Oct 14, 2016	35.73	35.90	35.64	35.73	288,126	+0.11(+0.31%)
Oct 13, 2016	35.20	35.75	35.20	35.62	180,558	+0.33(+0.95%)
Oct 12, 2016	35.22	35.36	35.16	35.28	89,263	-0.09(-0.27%)
Oct 11, 2016	35.73	35.74	35.31	35.38	110,485	-0.49(-1.36%)
Oct 10, 2016	35.83	36.02	35.83	35.86	176,680	+0.03(+0.07%)
Oct 07, 2016	35.84	35.92	35.51	35.84	365,658	-0.32(-0.88%)
Oct 06, 2016	36.06	36.21	35.96	36.15	427,124	-0.33(-0.91%)
Oct 05, 2016	36.56	36.68	36.42	36.49	188,430	-0.15(-0.40%)
Oct 04, 2016	36.80	37.03	36.56	36.63	306,117	-0.54(-1.45%)
Oct 03, 2016	37.21	37.21	36.99	37.17	147,567	-0.26(-0.69%)
Sep 30, 2016	37.00	37.56	36.98	37.43	127,781	+0.67(+1.81%)
Sep 29, 2016	37.44	37.49	36.58	36.76	187,667	-0.98(-2.61%)
Sep 28, 2016	37.74	37.77	37.40	37.74	119,307	+0.01(+0.02%)
Sep 27, 2016	37.34	37.74	37.30	37.74	120,363	-0.03(-0.07%)
Sep 26, 2016	38.02	38.03	37.72	37.76	155,946	-0.79(-2.04%)
Sep 23, 2016	38.63	38.65	38.52	38.55	83,372	-0.03(-0.07%)
Sep 22, 2016	38.45	38.74	38.44	38.57	108,429	+0.65(+1.71%)
Sep 21, 2016	37.70	38.02	37.53	37.92	168,540	+0.27(+0.73%)
Sep 20, 2016	37.96	37.96	37.62	37.65	174,555	+0.26(+0.69%)
Sep 19, 2016	37.33	37.54	37.27	37.39	126,693	+0.07(+0.18%)
Sep 16, 2016	37.34	37.42	37.16	37.33	214,074	-0.52(-1.38%)
Sep 15, 2016	37.66	37.91	37.53	37.85	94,634	+0.23(+0.61%)
Sep 14, 2016	37.74	37.97	37.56	37.62	174,064	-0.07(-0.18%)
Sep 13, 2016	37.85	37.98	37.65	37.68	98,464	-0.31(-0.81%)
Sep 12, 2016	37.52	38.01	37.51	37.99	131,646	+0.32(+0.86%)
Sep 09, 2016	38.17	38.17	37.67	37.67	92,605	-0.82(-2.13%)
Sep 08, 2016	38.49	38.60	38.35	38.49	123,023	-0.18(-0.46%)
Sep 07, 2016	38.57	38.72	38.51	38.67	176,570	-0.16(-0.42%)
Sep 06, 2016	38.49	38.89	38.40	38.83	193,112	+0.60(+1.57%)
Sep 02, 2016	38.17	38.23	38.23	38.23	133,082	+0.95(+2.55%)
Sep 01, 2016	37.42	37.48	37.14	37.28	266,314	-0.57(-1.51%)
Aug 31, 2016	37.88	37.97	37.66	37.86	173,843	-0.32(-0.83%)
Aug 30, 2016	38.28	38.31	38.05	38.17	72,303	+0.11(+0.29%)
Aug 29, 2016	38.03	38.17	37.92	38.06	214,609	-0.01(-0.02%)
Aug 26, 2016	38.22	38.64	37.90	38.07	179,716	-0.17(-0.45%)
Aug 25, 2016	38.26	38.49	38.18	38.24	171,102	-0.38(-1.00%)
Aug 24, 2016	38.76	38.85	38.59	38.63	148,094	-0.21(-0.55%)
Aug 23, 2016	38.96	39.09	38.84	38.84	217,650	+0.12(+0.31%)
Aug 22, 2016	38.68	39.00	38.59	38.72	223,209	+0.51(+1.34%)
Aug 19, 2016	38.18	38.41	37.19	38.21	1,418,760	-1.49(-3.75%)
Aug 18, 2016	39.37	39.69	39.36	39.69	337,864	+0.19(+0.48%)
Aug 17, 2016	39.64	39.69	39.35	39.51	240,514	-0.56(-1.39%)
Aug 16, 2016	39.98	40.34	39.96	40.06	96,239	-0.16(-0.40%)
Aug 15, 2016	40.47	40.48	40.21	40.22	140,535	-0.04(-0.11%)
Aug 12, 2016	40.35	40.46	40.23	40.27	98,679	-0.07(-0.17%)
Aug 11, 2016	40.60	40.61	40.34	40.34	179,482	+0.31(+0.77%)
Aug 10, 2016	40.31	40.38	40.00	40.03	211,386	-0.53(-1.31%)
Aug 09, 2016	39.85	40.63	39.81	40.56	424,128	+1.27(+3.22%)
Aug 08, 2016	39.41	39.43	39.24	39.29	78,435	-0.13(-0.33%)
Aug 05, 2016	39.16	39.44	39.16	39.42	88,820	+0.09(+0.22%)
Aug 04, 2016	39.17	39.37	39.05	39.34	110,891	+0.21(+0.55%)
Aug 03, 2016	39.03	39.12	38.83	39.12	189,650	-0.37(-0.93%)
Aug 02, 2016	39.80	39.91	39.39	39.49	227,279	+0.45(+1.16%)

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.