Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	35.19	35.22	34.00	34.16	14,354,286	-1.19(-3.38%)
Oct 28, 2016	35.14	36.04	34.82	35.35	23,419,880	+0.76(+2.20%)
Oct 27, 2016	33.17	35.26	33.13	34.59	21,121,332	+1.73(+5.26%)
Oct 26, 2016	32.43	33.24	32.33	32.86	10,711,274	-0.01(-0.02%)
Oct 25, 2016	33.12	33.53	32.84	32.87	7,973,811	-0.34(-1.02%)
Oct 24, 2016	32.91	33.46	32.73	33.21	11,873,412	+0.55(+1.69%)
Oct 21, 2016	32.36	32.70	32.20	32.65	7,064,206	+0.04(+0.12%)
Oct 20, 2016	32.53	33.07	32.30	32.62	8,199,379	-0.18(-0.55%)
Oct 19, 2016	32.20	33.09	32.14	32.80	12,254,072	+0.84(+2.63%)
Oct 18, 2016	32.69	32.72	31.74	31.96	8,770,928	-0.35(-1.09%)
Oct 17, 2016	32.69	32.87	32.09	32.31	7,181,311	-0.45(-1.37%)
Oct 14, 2016	33.29	33.60	32.73	32.76	8,359,301	-0.38(-1.14%)
Oct 13, 2016	33.53	33.56	32.91	33.13	9,463,871	-0.84(-2.48%)
Oct 12, 2016	33.74	34.03	33.27	33.98	7,368,380	+0.11(+0.32%)
Oct 11, 2016	34.64	34.85	33.74	33.87	8,827,465	-0.83(-2.39%)
Oct 10, 2016	34.88	35.20	34.67	34.69	11,645,657	+0.13(+0.38%)
Oct 07, 2016	34.78	34.93	34.41	34.56	10,596,008	-0.23(-0.67%)
Oct 06, 2016	34.44	34.83	34.02	34.80	10,531,912	+0.48(+1.39%)
Oct 05, 2016	34.00	34.48	33.85	34.32	8,219,388	+0.81(+2.43%)
Oct 04, 2016	33.94	34.03	33.29	33.51	8,014,193	-0.44(-1.29%)
Oct 03, 2016	34.14	34.24	33.45	33.94	6,708,391	-0.03(-0.09%)
Sep 30, 2016	34.25	34.48	33.79	33.98	11,265,189	-0.15(-0.44%)
Sep 29, 2016	32.80	34.51	32.80	34.12	21,187,648	+1.16(+3.51%)
Sep 28, 2016	30.95	33.04	30.58	32.97	17,274,996	+2.15(+6.97%)
Sep 27, 2016	30.90	30.95	30.48	30.82	9,832,905	-0.46(-1.47%)
Sep 26, 2016	31.33	31.87	31.26	31.28	6,379,240	+0.06(+0.20%)
Sep 23, 2016	31.54	32.21	30.95	31.22	10,913,778	-0.84(-2.63%)
Sep 22, 2016	31.85	32.30	31.85	32.06	10,133,528	+0.75(+2.40%)
Sep 21, 2016	30.86	31.36	30.75	31.31	8,168,129	+0.82(+2.69%)
Sep 20, 2016	30.74	31.13	30.48	30.49	7,519,501	-0.21(-0.69%)
Sep 19, 2016	31.36	31.45	30.70	30.70	6,939,665	-0.46(-1.48%)
Sep 16, 2016	30.97	31.25	30.87	31.16	12,288,175	-0.12(-0.40%)
Sep 15, 2016	31.27	31.65	31.08	31.29	10,009,884	+0.03(+0.10%)
Sep 14, 2016	31.94	32.40	31.17	31.26	12,835,145	-0.80(-2.49%)
Sep 13, 2016	32.76	32.84	31.79	32.05	15,010,661	-1.30(-3.89%)
Sep 12, 2016	32.80	33.71	32.48	33.35	13,075,636	+0.33(+0.99%)
Sep 09, 2016	33.48	33.94	33.00	33.02	16,103,318	-0.81(-2.38%)
Sep 08, 2016	32.76	33.87	32.57	33.83	13,708,898	+1.41(+4.34%)
Sep 07, 2016	32.22	32.44	32.06	32.42	8,148,487	+0.38(+1.17%)
Sep 06, 2016	32.08	32.22	31.74	32.05	8,513,859	+0.06(+0.20%)
Sep 02, 2016	32.16	31.98	31.98	31.98	7,173,504	+0.25(+0.79%)
Sep 01, 2016	31.97	32.12	31.36	31.73	9,642,450	-0.35(-1.10%)
Aug 31, 2016	32.87	32.93	31.87	32.08	11,221,342	-0.92(-2.79%)
Aug 30, 2016	33.29	33.51	32.90	33.01	6,942,089	-0.09(-0.28%)
Aug 29, 2016	32.97	33.19	32.84	33.10	5,707,630	+0.04(+0.12%)
Aug 26, 2016	33.53	33.83	32.94	33.06	7,234,769	-0.38(-1.12%)
Aug 25, 2016	33.53	33.63	33.15	33.44	5,763,866	-0.14(-0.42%)
Aug 24, 2016	33.58	33.90	33.49	33.58	7,051,612	-0.20(-0.60%)
Aug 23, 2016	33.30	33.87	33.19	33.78	7,906,652	+0.46(+1.38%)
Aug 22, 2016	33.40	33.55	33.07	33.32	7,906,438	-0.54(-1.59%)
Aug 19, 2016	33.83	33.98	33.62	33.86	7,919,983	-0.21(-0.62%)
Aug 18, 2016	33.87	34.15	33.72	34.07	8,944,209	+0.30(+0.90%)
Aug 17, 2016	33.37	33.80	33.14	33.76	11,332,959	+0.27(+0.79%)
Aug 16, 2016	32.97	33.66	32.64	33.50	14,040,506	+0.53(+1.61%)
Aug 15, 2016	32.56	33.01	32.49	32.97	7,543,874	+0.63(+1.96%)
Aug 12, 2016	32.47	32.55	32.19	32.33	6,331,714	-0.02(-0.05%)
Aug 11, 2016	31.88	32.60	31.51	32.35	11,238,493	+0.62(+1.95%)
Aug 10, 2016	32.40	32.47	31.65	31.73	8,156,515	-0.50(-1.55%)
Aug 09, 2016	32.62	32.77	32.07	32.23	9,054,114	-0.25(-0.77%)
Aug 08, 2016	32.03	32.67	31.97	32.48	12,384,468	+0.75(+2.36%)
Aug 05, 2016	31.49	31.76	31.20	31.73	11,177,483	+0.39(+1.25%)
Aug 04, 2016	31.40	31.62	31.00	31.34	8,846,710	-0.16(-0.52%)
Aug 03, 2016	31.12	31.53	30.87	31.51	10,986,072	+0.41(+1.31%)
Aug 02, 2016	31.11	31.30	30.33	31.10	9,142,088	+0.14(+0.45%)

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.