Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	33.13	33.13	33.03	33.07	9,266	-0.10(-0.30%)
Oct 28, 2016	33.34	33.51	33.05	33.17	97,652	-0.13(-0.40%)
Oct 27, 2016	33.40	33.43	33.31	33.31	4,101	-0.27(-0.80%)
Oct 26, 2016	33.57	33.58	33.57	33.58	2,028	-0.01(-0.03%)
Oct 25, 2016	33.63	33.68	33.55	33.58	3,854	-0.30(-0.88%)
Oct 24, 2016	33.80	34.00	33.80	33.88	6,194	+0.11(+0.32%)
Oct 21, 2016	33.60	33.77	33.60	33.77	2,994	+0.08(+0.25%)
Oct 20, 2016	33.60	33.73	33.60	33.69	3,069	-0.18(-0.53%)
Oct 19, 2016	33.73	33.94	33.73	33.87	4,832	+0.27(+0.79%)
Oct 18, 2016	33.77	33.77	33.61	33.61	4,289	+0.25(+0.75%)
Oct 17, 2016	33.47	33.47	33.32	33.36	3,685	-0.34(-1.00%)
Oct 14, 2016	33.92	33.92	33.54	33.69	5,684	+0.19(+0.55%)
Oct 13, 2016	33.58	33.60	33.24	33.51	4,555	-0.38(-1.12%)
Oct 12, 2016	33.86	33.97	33.84	33.89	2,733	-0.03(-0.10%)
Oct 11, 2016	34.11	34.12	33.71	33.92	4,186	-0.54(-1.56%)
Oct 10, 2016	34.58	34.61	34.42	34.46	20,434	+0.07(+0.20%)
Oct 07, 2016	34.21	34.46	34.12	34.39	2,418	-0.17(-0.48%)
Oct 06, 2016	34.52	34.56	34.52	34.56	1,757	-0.05(-0.15%)
Oct 05, 2016	34.27	34.67	34.27	34.61	2,543	+0.54(+1.59%)
Oct 04, 2016	34.15	34.15	34.03	34.07	2,083	-0.03(-0.08%)
Oct 03, 2016	34.00	34.32	34.00	34.10	31,404	-0.02(-0.05%)
Sep 30, 2016	34.04	34.15	34.01	34.12	18,340	+0.51(+1.50%)
Sep 29, 2016	33.93	33.93	33.46	33.61	1,926	-0.25(-0.75%)
Sep 28, 2016	33.63	33.88	33.63	33.86	2,436	+0.12(+0.35%)
Sep 27, 2016	33.67	33.74	33.67	33.74	2,302	+0.08(+0.25%)
Sep 26, 2016	34.05	34.05	33.63	33.66	5,265	-0.77(-2.22%)
Sep 23, 2016	34.54	34.61	34.31	34.43	44,058	-0.17(-0.48%)
Sep 22, 2016	34.36	34.70	34.36	34.59	4,733	+0.20(+0.58%)
Sep 21, 2016	34.37	34.48	34.19	34.39	3,869	+0.31(+0.91%)
Sep 20, 2016	34.38	34.38	34.08	34.08	2,212	-0.08(-0.25%)
Sep 19, 2016	33.85	34.55	33.85	34.17	3,803	+0.12(+0.35%)
Sep 16, 2016	33.91	34.05	33.87	34.05	20,139	-0.34(-0.99%)
Sep 15, 2016	33.98	34.43	33.98	34.39	3,217	+0.68(+2.00%)
Sep 14, 2016	33.91	34.02	33.71	33.71	3,872	-0.11(-0.34%)
Sep 13, 2016	34.13	34.13	33.68	33.83	13,576	-0.72(-2.09%)
Sep 12, 2016	34.22	34.60	34.05	34.55	4,447	+0.58(+1.70%)
Sep 09, 2016	34.52	34.52	33.97	33.97	6,333	-0.67(-1.93%)
Sep 08, 2016	34.34	34.75	34.34	34.64	6,868	+0.13(+0.36%)
Sep 07, 2016	34.40	34.51	34.40	34.51	4,316	+0.26(+0.75%)
Sep 06, 2016	34.41	34.41	34.19	34.26	4,598	-0.20(-0.57%)
Sep 02, 2016	34.32	34.45	34.45	34.45	7,044	+0.28(+0.83%)
Sep 01, 2016	34.37	34.37	34.04	34.17	7,366	-0.33(-0.96%)
Aug 31, 2016	34.63	34.72	34.29	34.50	8,933	-0.09(-0.25%)
Aug 30, 2016	34.29	34.59	34.29	34.59	33,030	+0.36(+1.05%)
Aug 29, 2016	34.08	34.34	34.08	34.23	6,529	+0.21(+0.62%)
Aug 26, 2016	34.11	34.11	33.89	34.02	4,253	+0.25(+0.75%)
Aug 25, 2016	33.77	33.78	33.68	33.77	3,056	-0.09(-0.27%)
Aug 24, 2016	33.92	33.94	33.85	33.86	2,563	-0.13(-0.37%)
Aug 23, 2016	34.01	34.07	33.98	33.98	5,720	+0.29(+0.86%)
Aug 22, 2016	33.57	33.72	33.55	33.69	3,885	-0.13(-0.40%)
Aug 19, 2016	33.61	33.85	33.61	33.83	7,288	+0.06(+0.18%)
Aug 18, 2016	33.67	33.76	33.67	33.76	3,137	+0.13(+0.37%)
Aug 17, 2016	33.67	33.72	33.53	33.64	41,740	-0.04(-0.12%)
Aug 16, 2016	33.62	33.74	33.62	33.68	48,595	-0.10(-0.31%)
Aug 15, 2016	33.47	33.83	33.47	33.78	5,215	+0.47(+1.42%)
Aug 12, 2016	33.27	33.31	33.25	33.31	7,464	-0.23(-0.69%)
Aug 11, 2016	33.46	33.54	33.45	33.54	3,448	+0.23(+0.70%)
Aug 10, 2016	33.35	33.38	33.31	33.31	6,347	-0.15(-0.45%)
Aug 09, 2016	33.56	33.62	33.46	33.46	89,641	-0.15(-0.44%)
Aug 08, 2016	33.72	33.90	33.57	33.60	3,805	-0.04(-0.11%)
Aug 05, 2016	33.45	33.67	33.44	33.64	4,197	+0.86(+2.63%)
Aug 04, 2016	32.71	32.79	32.71	32.78	2,383	+0.07(+0.21%)
Aug 03, 2016	32.52	32.82	32.52	32.71	8,231	+0.64(+1.98%)
Aug 02, 2016	32.70	32.72	31.89	32.07	836,647	-0.58(-1.78%)

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.