Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	33.85	35.08	33.74	34.93	202,290	+1.13(+3.33%)
Oct 28, 2016	33.77	33.96	33.52	33.80	152,179	-0.10(-0.31%)
Oct 27, 2016	33.57	34.04	33.44	33.91	165,654	+0.34(+1.01%)
Oct 26, 2016	33.54	33.75	33.46	33.57	116,177	-0.02(-0.05%)
Oct 25, 2016	33.37	33.64	33.27	33.59	88,795	+0.20(+0.60%)
Oct 24, 2016	33.19	33.53	33.19	33.39	81,288	+0.26(+0.79%)
Oct 21, 2016	32.78	33.36	32.74	33.12	151,704	+0.15(+0.45%)
Oct 20, 2016	32.92	33.25	32.76	32.97	99,636	+0.08(+0.24%)
Oct 19, 2016	33.42	33.42	32.85	32.90	185,666	-0.43(-1.28%)
Oct 18, 2016	33.53	33.79	33.02	33.32	172,211	+0.01(+0.03%)
Oct 17, 2016	33.41	33.67	33.02	33.32	290,708	-0.17(-0.52%)
Oct 14, 2016	33.80	34.07	33.45	33.49	100,751	-0.39(-1.16%)
Oct 13, 2016	33.84	34.39	33.83	33.88	144,573	-0.03(-0.08%)
Oct 12, 2016	33.78	34.15	33.77	33.91	101,230	+0.18(+0.54%)
Oct 11, 2016	33.76	33.98	33.35	33.73	157,562	-0.03(-0.08%)
Oct 10, 2016	33.02	33.94	33.02	33.75	120,605	+0.88(+2.68%)
Oct 07, 2016	33.32	33.43	32.84	32.87	144,886	-0.40(-1.21%)
Oct 06, 2016	33.38	33.46	33.04	33.27	137,865	-0.16(-0.47%)
Oct 05, 2016	33.94	34.03	33.41	33.43	141,463	-0.31(-0.93%)
Oct 04, 2016	34.63	34.63	33.63	33.74	173,119	-0.93(-2.70%)
Oct 03, 2016	34.91	34.95	34.18	34.68	182,443	-0.31(-0.90%)
Sep 30, 2016	34.77	35.42	34.72	34.99	221,508	+0.45(+1.29%)
Sep 29, 2016	34.62	34.72	34.38	34.55	114,791	-0.20(-0.58%)
Sep 28, 2016	34.79	34.88	34.53	34.75	110,990	-0.04(-0.13%)
Sep 27, 2016	35.39	35.64	34.71	34.79	139,913	-0.56(-1.58%)
Sep 26, 2016	35.33	35.61	35.21	35.35	103,696	-0.15(-0.42%)
Sep 23, 2016	36.05	36.14	35.38	35.50	173,341	-0.64(-1.77%)
Sep 22, 2016	35.80	36.26	35.60	36.14	166,816	+0.59(+1.65%)
Sep 21, 2016	34.84	35.56	34.75	35.55	182,180	+0.86(+2.47%)
Sep 20, 2016	34.66	35.10	34.57	34.70	138,980	+0.12(+0.35%)
Sep 19, 2016	34.16	34.57	34.05	34.57	109,941	+0.59(+1.75%)
Sep 16, 2016	33.56	34.07	33.39	33.98	550,970	+0.59(+1.78%)
Sep 15, 2016	33.13	33.46	32.97	33.39	107,541	+0.29(+0.87%)
Sep 14, 2016	33.07	33.18	32.78	33.10	180,022	+0.09(+0.26%)
Sep 13, 2016	33.49	33.65	32.91	33.01	209,213	-0.68(-2.02%)
Sep 12, 2016	34.02	34.14	33.47	33.69	270,727	-0.25(-0.75%)
Sep 09, 2016	34.77	34.77	33.94	33.94	265,208	-1.16(-3.31%)
Sep 08, 2016	35.18	35.42	34.90	35.11	135,723	-0.17(-0.50%)
Sep 07, 2016	34.79	35.29	34.54	35.28	223,151	+0.52(+1.48%)
Sep 06, 2016	34.44	34.86	34.31	34.77	147,454	+0.17(+0.48%)
Sep 02, 2016	34.13	34.60	34.60	34.60	133,563	+0.66(+1.93%)
Sep 01, 2016	33.98	34.27	33.73	33.94	188,003	-0.11(-0.33%)
Aug 31, 2016	34.37	34.40	33.98	34.06	129,236	-0.24(-0.71%)
Aug 30, 2016	34.43	34.62	34.15	34.30	119,077	-0.03(-0.08%)
Aug 29, 2016	34.58	34.83	34.21	34.33	237,350	-0.10(-0.30%)
Aug 26, 2016	35.49	35.74	34.26	34.43	214,260	-1.15(-3.24%)
Aug 25, 2016	34.90	36.71	34.82	35.59	424,913	+0.52(+1.50%)
Aug 24, 2016	35.34	35.34	34.88	35.06	187,759	-0.26(-0.74%)
Aug 23, 2016	35.72	35.77	34.89	35.33	170,898	-0.41(-1.15%)
Aug 22, 2016	35.43	35.95	35.28	35.74	86,814	+0.34(+0.96%)
Aug 19, 2016	36.00	36.13	35.30	35.40	196,114	-0.73(-2.01%)
Aug 18, 2016	35.81	36.16	35.60	36.12	185,475	+0.33(+0.93%)
Aug 17, 2016	34.84	36.32	34.57	35.79	468,475	+0.82(+2.35%)
Aug 16, 2016	36.13	36.13	34.70	34.97	320,105	-1.18(-3.26%)
Aug 15, 2016	36.74	36.74	36.12	36.15	86,710	-0.48(-1.31%)
Aug 12, 2016	36.72	37.10	36.60	36.63	84,533	-0.10(-0.26%)
Aug 11, 2016	36.91	36.91	36.59	36.72	92,282	-0.14(-0.39%)
Aug 10, 2016	36.75	37.01	36.58	36.87	97,507	+0.17(+0.47%)
Aug 09, 2016	37.09	37.11	36.63	36.69	181,689	-0.36(-0.96%)
Aug 08, 2016	37.60	38.59	36.96	37.05	147,822	-0.57(-1.52%)
Aug 05, 2016	37.62	38.62	37.37	37.62	254,039	+1.10(+3.00%)
Aug 04, 2016	36.96	37.82	36.30	36.53	164,354	-0.25(-0.69%)
Aug 03, 2016	37.18	37.18	36.55	36.78	108,626	-0.50(-1.33%)
Aug 02, 2016	37.77	37.87	37.23	37.28	97,714	-0.51(-1.36%)

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.