Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	27.81	28.16	27.72	27.81	481,417	+0.00(+0.00%)
Oct 28, 2016	27.54	27.98	27.45	27.81	416,952	+0.26(+0.96%)
Oct 27, 2016	28.25	28.43	27.41	27.54	531,716	-0.79(-2.80%)
Oct 26, 2016	27.90	28.60	27.90	28.34	368,671	+0.35(+1.26%)
Oct 25, 2016	28.43	28.69	27.81	27.98	692,763	-0.62(-2.16%)
Oct 24, 2016	28.78	29.13	28.43	28.60	688,329	-0.18(-0.61%)
Oct 21, 2016	29.04	29.22	28.43	28.78	1,009,239	-0.53(-1.81%)
Oct 20, 2016	28.69	29.44	28.60	29.31	724,023	+0.71(+2.47%)
Oct 19, 2016	28.69	28.91	28.34	28.60	896,314	-0.09(-0.31%)
Oct 18, 2016	29.13	29.22	28.51	28.69	982,176	-0.09(-0.31%)
Oct 17, 2016	29.57	29.84	28.69	28.78	962,178	-0.71(-2.40%)
Oct 14, 2016	29.04	29.66	28.96	29.49	848,945	+0.71(+2.45%)
Oct 13, 2016	29.40	29.62	28.73	28.78	1,010,176	-1.15(-3.84%)
Oct 12, 2016	29.93	30.28	28.16	29.93	2,184,165	+0.18(+0.59%)
Oct 11, 2016	31.78	32.13	29.49	29.75	1,683,745	-1.85(-5.87%)
Oct 10, 2016	31.43	31.69	31.07	31.60	593,515	+0.44(+1.42%)
Oct 07, 2016	31.34	31.44	30.90	31.16	559,013	+0.09(+0.28%)
Oct 06, 2016	31.25	31.52	30.99	31.07	559,135	-0.09(-0.28%)
Oct 05, 2016	31.52	31.96	31.07	31.16	1,655,995	-0.18(-0.56%)
Oct 04, 2016	31.78	31.78	31.25	31.34	622,789	-0.26(-0.84%)
Oct 03, 2016	31.60	31.78	31.34	31.60	1,114,737	+0.09(+0.28%)
Sep 30, 2016	31.43	31.87	30.99	31.52	893,100	+0.44(+1.42%)
Sep 29, 2016	31.60	32.05	30.99	31.07	905,262	-0.35(-1.12%)
Sep 28, 2016	31.69	32.49	31.16	31.43	899,121	-0.53(-1.66%)
Sep 27, 2016	31.78	32.05	30.90	31.96	1,115,857	+0.18(+0.56%)
Sep 26, 2016	32.49	32.58	31.60	31.78	650,995	-0.97(-2.97%)
Sep 23, 2016	32.05	34.08	31.60	32.75	1,359,840	+0.71(+2.20%)
Sep 22, 2016	31.78	32.58	31.78	32.05	604,470	+0.26(+0.83%)
Sep 21, 2016	31.43	31.87	31.07	31.78	703,899	+0.44(+1.41%)
Sep 20, 2016	31.60	31.87	31.25	31.34	743,051	-0.35(-1.11%)
Sep 19, 2016	32.31	32.93	31.07	31.69	804,530	-0.71(-2.18%)
Sep 16, 2016	31.69	32.49	31.43	32.40	1,736,594	+0.79(+2.51%)
Sep 15, 2016	33.02	33.02	31.16	31.60	687,337	+0.35(+1.13%)
Sep 14, 2016	32.49	32.58	31.16	31.25	526,975	-0.97(-3.01%)
Sep 13, 2016	33.37	33.72	31.96	32.22	1,184,349	-1.50(-4.45%)
Sep 12, 2016	32.13	33.72	32.13	33.72	953,083	+1.32(+4.09%)
Sep 09, 2016	32.66	33.37	32.31	32.40	1,196,378	-0.71(-2.13%)
Sep 08, 2016	33.28	33.63	32.75	33.10	599,039	+0.00(+0.00%)
Sep 07, 2016	31.60	33.19	31.60	33.10	709,423	+1.24(+3.88%)
Sep 06, 2016	32.31	32.49	31.16	31.87	1,069,621	-0.88(-2.70%)
Sep 02, 2016	32.40	32.75	32.75	32.75	471,798	+0.79(+2.49%)
Sep 01, 2016	31.96	32.40	31.16	31.96	606,766	-0.53(-1.63%)
Aug 31, 2016	32.84	33.02	31.96	32.49	670,975	-0.18(-0.54%)
Aug 30, 2016	32.40	32.93	32.40	32.66	384,854	+0.09(+0.27%)
Aug 29, 2016	32.05	32.66	31.78	32.58	793,413	+0.35(+1.10%)
Aug 26, 2016	31.87	32.40	31.69	32.22	534,138	+0.35(+1.11%)
Aug 25, 2016	31.96	32.40	31.60	31.87	697,976	-0.09(-0.28%)
Aug 24, 2016	31.96	32.58	31.60	31.96	493,524	-0.35(-1.09%)
Aug 23, 2016	30.90	32.31	30.90	32.31	597,294	+1.37(+4.42%)
Aug 22, 2016	30.85	31.29	30.59	30.94	586,785	+0.09(+0.28%)
Aug 19, 2016	31.03	31.38	30.68	30.85	424,846	-0.18(-0.56%)
Aug 18, 2016	31.03	31.38	30.68	31.03	441,323	+0.18(+0.57%)
Aug 17, 2016	32.87	33.22	30.68	30.85	1,260,351	-2.28(-6.88%)
Aug 16, 2016	32.87	33.13	32.17	33.13	803,172	+0.09(+0.27%)
Aug 15, 2016	31.73	33.13	31.73	33.05	768,821	+1.14(+3.57%)
Aug 12, 2016	31.64	32.17	31.56	31.91	561,464	+0.09(+0.28%)
Aug 11, 2016	31.03	32.08	31.03	31.82	911,827	+0.70(+2.25%)
Aug 10, 2016	31.29	31.51	31.03	31.12	552,474	-0.35(-1.11%)
Aug 09, 2016	31.38	31.82	31.20	31.47	783,318	+0.09(+0.28%)
Aug 08, 2016	31.03	31.56	30.94	31.38	690,311	+0.18(+0.56%)
Aug 05, 2016	31.03	31.56	30.77	31.20	663,718	+0.44(+1.42%)
Aug 04, 2016	30.59	31.12	30.24	30.77	636,037	+0.26(+0.86%)
Aug 03, 2016	30.33	31.47	29.10	30.50	3,076,071	+1.67(+5.77%)
Aug 02, 2016	30.42	30.94	28.84	28.84	1,160,888	-1.93(-6.27%)

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.