Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	32.64	32.68	32.58	32.60	508,323	+0.04(+0.12%)
Oct 28, 2016	32.56	32.75	32.44	32.56	643,015	+0.03(+0.10%)
Oct 27, 2016	32.73	32.74	32.52	32.53	648,649	-0.10(-0.31%)
Oct 26, 2016	32.49	32.73	32.46	32.63	612,685	+0.05(+0.17%)
Oct 25, 2016	32.59	32.68	32.56	32.58	673,721	+0.02(+0.05%)
Oct 24, 2016	32.53	32.62	32.49	32.56	436,163	+0.16(+0.51%)
Oct 21, 2016	32.34	32.45	32.29	32.40	835,495	+0.11(+0.34%)
Oct 20, 2016	32.34	32.38	32.19	32.29	565,205	-0.11(-0.34%)
Oct 19, 2016	32.49	32.49	32.34	32.40	605,418	-0.07(-0.22%)
Oct 18, 2016	32.63	32.63	32.46	32.47	534,444	+0.02(+0.07%)
Oct 17, 2016	32.52	32.56	32.43	32.45	521,250	-0.09(-0.26%)
Oct 14, 2016	32.57	32.71	32.52	32.53	567,664	+0.05(+0.14%)
Oct 13, 2016	32.29	32.58	32.23	32.49	933,865	-0.10(-0.31%)
Oct 12, 2016	32.56	32.65	32.44	32.59	643,107	+0.02(+0.07%)
Oct 11, 2016	32.87	32.87	32.41	32.56	838,753	-0.33(-1.00%)
Oct 10, 2016	32.99	33.07	32.86	32.89	669,190	+0.05(+0.14%)
Oct 07, 2016	32.97	32.97	32.69	32.85	540,084	-0.06(-0.19%)
Oct 06, 2016	32.85	32.95	32.71	32.91	680,966	+0.02(+0.07%)
Oct 05, 2016	32.87	32.96	32.84	32.88	687,057	+0.14(+0.43%)
Oct 04, 2016	33.05	33.05	32.65	32.74	8,037,315	-0.25(-0.77%)
Oct 03, 2016	33.07	33.07	32.92	33.00	637,745	-0.12(-0.37%)
Sep 30, 2016	33.03	33.24	32.99	33.12	839,119	+0.27(+0.81%)
Sep 29, 2016	33.01	33.06	32.73	32.85	535,679	-0.18(-0.54%)
Sep 28, 2016	32.92	33.06	32.74	33.03	536,215	+0.18(+0.55%)
Sep 27, 2016	32.60	32.88	32.54	32.85	686,710	+0.25(+0.77%)
Sep 26, 2016	32.77	32.79	32.58	32.60	890,479	-0.27(-0.81%)
Sep 23, 2016	33.02	33.02	32.85	32.87	484,339	-0.17(-0.52%)
Sep 22, 2016	33.08	33.13	32.98	33.04	697,182	+0.16(+0.48%)
Sep 21, 2016	32.63	32.92	32.54	32.88	596,591	+0.33(+1.01%)
Sep 20, 2016	32.71	32.71	32.56	32.56	406,433	-0.02(-0.05%)
Sep 19, 2016	32.69	32.79	32.55	32.57	1,933,197	-0.00(-0.01%)
Sep 16, 2016	32.62	32.65	32.47	32.58	3,372,283	-0.09(-0.29%)
Sep 15, 2016	32.32	32.73	32.30	32.67	4,044,594	+0.33(+1.03%)
Sep 14, 2016	32.43	32.57	32.26	32.34	691,472	-0.08(-0.24%)
Sep 13, 2016	32.64	32.68	32.32	32.41	711,176	-0.45(-1.37%)
Sep 12, 2016	32.30	32.92	32.19	32.86	866,606	+0.46(+1.42%)
Sep 09, 2016	33.04	33.04	32.41	32.41	1,523,959	-0.82(-2.48%)
Sep 08, 2016	33.27	33.30	33.18	33.23	573,477	-0.07(-0.21%)
Sep 07, 2016	33.35	33.35	33.22	33.30	477,914	-0.05(-0.16%)
Sep 06, 2016	33.32	33.35	33.20	33.35	495,549	+0.09(+0.28%)
Sep 02, 2016	33.27	33.26	33.26	33.26	518,748	+0.14(+0.42%)
Sep 01, 2016	33.04	33.13	32.90	33.12	364,509	+0.06(+0.19%)
Aug 31, 2016	33.11	33.11	32.92	33.06	477,055	-0.06(-0.19%)
Aug 30, 2016	33.27	33.28	33.04	33.12	496,656	-0.12(-0.37%)
Aug 29, 2016	33.08	33.27	33.06	33.25	552,081	+0.19(+0.57%)
Aug 26, 2016	33.18	33.38	32.94	33.06	605,598	-0.09(-0.28%)
Aug 25, 2016	33.14	33.21	33.10	33.15	442,242	-0.02(-0.05%)
Aug 24, 2016	33.25	33.25	33.10	33.17	459,125	-0.09(-0.26%)
Aug 23, 2016	33.29	33.35	33.24	33.25	474,601	+0.08(+0.23%)
Aug 22, 2016	33.19	33.23	33.07	33.18	542,224	-0.04(-0.12%)
Aug 19, 2016	33.25	33.25	33.13	33.21	358,887	-0.12(-0.35%)
Aug 18, 2016	33.23	33.33	33.20	33.33	461,071	+0.10(+0.30%)
Aug 17, 2016	33.15	33.24	33.04	33.23	472,872	+0.05(+0.16%)
Aug 16, 2016	33.29	33.30	33.16	33.18	406,592	-0.19(-0.58%)
Aug 15, 2016	33.35	33.43	33.33	33.37	587,070	+0.09(+0.28%)
Aug 12, 2016	33.29	33.32	33.21	33.28	532,188	-0.02(-0.07%)
Aug 11, 2016	33.24	33.32	33.19	33.30	533,449	+0.18(+0.54%)
Aug 10, 2016	33.18	33.19	33.04	33.12	531,461	-0.01(-0.02%)
Aug 09, 2016	33.14	33.22	33.07	33.13	435,546	+0.02(+0.05%)
Aug 08, 2016	33.18	33.18	33.07	33.11	474,748	+0.00(+0.00%)
Aug 05, 2016	33.04	33.13	33.03	33.11	398,475	+0.19(+0.57%)
Aug 04, 2016	32.91	32.98	32.87	32.93	1,182,915	+0.05(+0.17%)
Aug 03, 2016	32.85	32.87	32.74	32.87	296,943	+0.02(+0.05%)
Aug 02, 2016	33.04	33.07	32.73	32.86	587,570	-0.21(-0.64%)

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.