Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	32.44	32.83	32.24	32.66	1,623,863	+0.37(+1.15%)
Oct 28, 2016	32.92	33.18	32.09	32.29	1,481,442	-0.45(-1.37%)
Oct 27, 2016	33.60	33.66	32.65	32.74	2,211,486	-0.75(-2.24%)
Oct 26, 2016	33.87	34.08	33.23	33.49	2,125,229	-0.46(-1.35%)
Oct 25, 2016	34.29	34.96	33.72	33.95	3,197,182	-0.53(-1.54%)
Oct 24, 2016	33.69	34.76	33.47	34.48	2,855,396	+1.08(+3.23%)
Oct 21, 2016	34.07	34.30	33.24	33.40	3,369,939	-0.95(-2.77%)
Oct 20, 2016	34.93	34.96	33.80	34.35	4,385,680	-0.73(-2.08%)
Oct 19, 2016	35.84	36.25	35.06	35.08	3,715,983	-0.72(-2.01%)
Oct 18, 2016	37.29	37.29	35.71	35.80	3,535,413	-0.84(-2.29%)
Oct 17, 2016	36.47	37.36	36.47	36.64	1,994,135	+0.14(+0.38%)
Oct 14, 2016	37.93	38.06	36.43	36.50	2,614,348	-1.01(-2.69%)
Oct 13, 2016	38.49	38.50	36.86	37.51	3,551,885	-1.31(-3.37%)
Oct 12, 2016	39.56	39.75	38.77	38.82	1,488,653	-0.65(-1.65%)
Oct 11, 2016	41.03	41.19	39.20	39.47	1,663,192	-1.64(-3.99%)
Oct 10, 2016	40.59	41.40	40.59	41.11	1,016,397	+0.45(+1.11%)
Oct 07, 2016	41.08	41.30	40.45	40.66	1,178,785	-0.47(-1.14%)
Oct 06, 2016	41.62	42.09	40.51	41.13	2,036,758	-1.03(-2.44%)
Oct 05, 2016	42.22	43.36	41.97	42.16	2,379,002	+0.06(+0.14%)
Oct 04, 2016	41.85	42.16	41.17	42.10	1,787,559	+0.26(+0.62%)
Oct 03, 2016	41.55	41.93	40.96	41.84	1,829,662	+0.14(+0.34%)
Sep 30, 2016	40.98	41.94	40.93	41.70	2,003,554	+0.72(+1.76%)
Sep 29, 2016	41.72	41.85	40.65	40.98	1,346,245	-0.73(-1.75%)
Sep 28, 2016	41.76	41.76	40.38	41.71	1,959,257	+0.04(+0.10%)
Sep 27, 2016	39.61	41.77	39.39	41.67	4,220,128	+2.23(+5.65%)
Sep 26, 2016	39.20	40.70	38.05	39.44	4,334,731	+0.06(+0.15%)
Sep 23, 2016	38.99	41.47	38.91	39.38	6,651,887	+0.92(+2.39%)
Sep 22, 2016	38.70	38.95	38.23	38.46	1,074,507	-0.06(-0.16%)
Sep 21, 2016	37.48	38.57	37.40	38.52	1,232,643	+1.30(+3.49%)
Sep 20, 2016	37.58	37.78	37.10	37.22	937,371	-0.07(-0.19%)
Sep 19, 2016	38.19	38.38	37.04	37.29	1,296,610	-0.66(-1.74%)
Sep 16, 2016	38.17	38.26	37.56	37.95	1,212,689	-0.19(-0.50%)
Sep 15, 2016	37.32	38.30	36.65	38.14	1,456,935	+0.96(+2.58%)
Sep 14, 2016	37.28	37.61	37.05	37.18	952,149	+0.28(+0.76%)
Sep 13, 2016	37.58	38.00	36.35	36.90	1,953,430	-1.03(-2.72%)
Sep 12, 2016	36.52	38.00	36.04	37.93	1,892,800	+0.54(+1.44%)
Sep 09, 2016	38.00	38.35	37.09	37.39	2,388,299	-0.85(-2.22%)
Sep 08, 2016	38.92	38.94	38.18	38.24	1,356,129	-0.81(-2.07%)
Sep 07, 2016	39.84	39.88	38.79	39.05	1,586,730	-0.79(-1.98%)
Sep 06, 2016	39.08	39.96	39.00	39.84	1,705,308	+1.06(+2.73%)
Sep 02, 2016	39.02	38.78	38.78	38.78	872,300	-0.11(-0.28%)
Sep 01, 2016	38.43	39.24	38.21	38.89	1,671,927	+0.41(+1.07%)
Aug 31, 2016	38.23	38.52	37.58	38.48	1,234,211	+0.05(+0.13%)
Aug 30, 2016	38.68	39.10	38.20	38.43	1,248,614	-0.20(-0.52%)
Aug 29, 2016	38.15	38.99	38.14	38.63	2,029,158	+0.68(+1.79%)
Aug 26, 2016	37.41	38.06	37.23	37.95	1,549,555	+0.70(+1.88%)
Aug 25, 2016	36.69	37.31	36.26	37.25	1,981,445	+0.41(+1.11%)
Aug 24, 2016	37.87	37.89	36.79	36.84	1,654,481	-0.78(-2.07%)
Aug 23, 2016	37.24	37.93	37.24	37.62	2,567,282	-0.23(-0.61%)
Aug 22, 2016	38.28	38.87	37.73	37.85	1,848,644	-0.71(-1.84%)
Aug 19, 2016	37.54	38.64	37.39	38.56	2,650,855	+0.86(+2.28%)
Aug 18, 2016	36.61	37.88	36.56	37.70	2,761,877	+1.02(+2.78%)
Aug 17, 2016	37.56	37.62	36.53	36.68	3,542,243	-0.86(-2.29%)
Aug 16, 2016	37.28	38.05	37.15	37.54	2,896,530	+0.17(+0.45%)
Aug 15, 2016	38.57	38.75	37.35	37.37	3,303,855	-1.11(-2.88%)
Aug 12, 2016	36.83	38.61	36.73	38.48	5,317,834	+1.41(+3.80%)
Aug 11, 2016	36.95	37.52	36.14	37.07	4,151,573	+0.24(+0.65%)
Aug 10, 2016	36.17	37.57	35.72	36.83	14,988,501	+4.19(+12.84%)
Aug 09, 2016	31.88	32.90	31.47	32.64	5,872,704	+0.96(+3.03%)
Aug 08, 2016	32.43	32.43	31.59	31.68	1,848,416	-0.60(-1.86%)
Aug 05, 2016	31.99	32.66	31.99	32.28	2,010,961	+0.35(+1.10%)
Aug 04, 2016	31.61	32.24	31.29	31.93	1,143,667	+0.25(+0.79%)
Aug 03, 2016	31.35	31.90	31.00	31.68	1,372,129	+0.22(+0.70%)
Aug 02, 2016	31.98	32.19	31.00	31.46	1,640,360	-0.51(-1.60%)

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.