Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	26.48	26.77	26.06	26.58	114,121	+0.19(+0.72%)
Oct 28, 2016	26.91	27.20	26.37	26.39	88,184	-0.64(-2.35%)
Oct 27, 2016	27.21	27.21	26.44	27.02	252,906	-0.03(-0.12%)
Oct 26, 2016	27.61	27.62	27.01	27.06	52,987	-0.59(-2.12%)
Oct 25, 2016	28.92	28.98	26.94	27.64	59,559	-1.31(-4.51%)
Oct 24, 2016	29.82	29.82	28.86	28.95	87,207	-0.44(-1.49%)
Oct 21, 2016	29.52	29.98	28.60	29.39	40,726	-0.60(-2.01%)
Oct 20, 2016	29.82	30.22	28.93	29.99	39,266	-0.09(-0.30%)
Oct 19, 2016	29.39	30.24	29.16	30.08	44,586	+0.83(+2.85%)
Oct 18, 2016	29.68	29.68	28.92	29.25	85,839	+0.13(+0.45%)
Oct 17, 2016	28.61	29.68	28.61	29.11	59,319	+0.72(+2.53%)
Oct 14, 2016	28.61	29.17	28.24	28.39	43,973	+0.08(+0.29%)
Oct 13, 2016	29.07	29.07	28.17	28.31	48,004	-1.25(-4.22%)
Oct 12, 2016	29.32	30.03	28.94	29.56	47,615	+0.36(+1.22%)
Oct 11, 2016	29.77	29.84	28.76	29.20	95,442	-0.64(-2.13%)
Oct 10, 2016	30.30	30.41	29.82	29.84	80,527	-0.03(-0.11%)
Oct 07, 2016	30.78	30.81	29.76	29.87	74,035	-0.64(-2.08%)
Oct 06, 2016	30.05	30.68	30.05	30.51	55,297	+0.25(+0.82%)
Oct 05, 2016	30.22	30.46	29.59	30.26	77,973	+0.57(+1.92%)
Oct 04, 2016	30.73	30.82	29.63	29.69	68,930	-1.21(-3.90%)
Oct 03, 2016	30.39	31.25	30.14	30.90	81,725	+0.24(+0.78%)
Sep 30, 2016	30.67	30.95	29.90	30.66	89,962	+0.14(+0.46%)
Sep 29, 2016	31.31	31.64	30.49	30.52	58,938	-0.87(-2.76%)
Sep 28, 2016	30.20	31.65	30.20	31.39	74,207	+1.08(+3.57%)
Sep 27, 2016	30.06	30.39	29.51	30.30	59,425	+0.07(+0.25%)
Sep 26, 2016	30.66	30.99	30.20	30.23	57,617	-0.63(-2.03%)
Sep 23, 2016	30.74	31.25	30.73	30.86	80,237	-0.24(-0.77%)
Sep 22, 2016	30.48	31.39	30.48	31.10	87,224	+0.84(+2.79%)
Sep 21, 2016	29.54	30.31	29.01	30.25	119,978	+0.90(+3.07%)
Sep 20, 2016	29.38	29.62	29.05	29.35	131,491	+0.04(+0.14%)
Sep 19, 2016	28.30	29.40	28.30	29.31	105,303	+1.26(+4.51%)
Sep 16, 2016	28.35	29.29	27.71	28.05	787,048	-0.15(-0.53%)
Sep 15, 2016	28.20	28.55	27.54	28.20	102,095	-0.09(-0.32%)
Sep 14, 2016	28.87	29.38	27.93	28.29	114,476	-0.45(-1.55%)
Sep 13, 2016	29.34	29.60	27.90	28.73	207,579	-1.12(-3.76%)
Sep 12, 2016	29.02	30.12	29.02	29.86	98,080	+0.55(+1.86%)
Sep 09, 2016	30.30	30.30	28.49	29.31	121,604	-1.34(-4.37%)
Sep 08, 2016	31.59	31.77	30.61	30.65	54,816	-1.10(-3.46%)
Sep 07, 2016	31.88	31.88	30.69	31.75	97,467	-0.31(-0.95%)
Sep 06, 2016	31.10	32.21	30.81	32.05	95,189	+1.19(+3.85%)
Sep 02, 2016	30.77	30.87	30.87	30.87	72,020	+0.14(+0.46%)
Sep 01, 2016	30.62	30.82	29.52	30.72	87,769	+0.25(+0.81%)
Aug 31, 2016	30.12	30.81	29.73	30.48	78,756	+0.08(+0.27%)
Aug 30, 2016	32.26	32.26	29.83	30.39	106,712	-1.95(-6.03%)
Aug 29, 2016	31.28	32.48	30.41	32.34	91,204	+0.64(+2.02%)
Aug 26, 2016	32.45	32.78	31.41	31.70	61,173	-0.67(-2.08%)
Aug 25, 2016	31.74	32.60	31.74	32.38	67,720	+0.51(+1.60%)
Aug 24, 2016	32.24	32.38	31.43	31.87	72,759	-0.54(-1.67%)
Aug 23, 2016	32.68	32.86	32.11	32.41	48,323	+0.05(+0.15%)
Aug 22, 2016	31.55	32.57	31.55	32.36	52,490	+0.65(+2.05%)
Aug 19, 2016	32.66	32.66	31.30	31.71	99,056	-1.07(-3.26%)
Aug 18, 2016	32.50	33.03	32.11	32.78	81,498	+0.45(+1.40%)
Aug 17, 2016	32.46	32.73	32.02	32.33	71,465	-0.39(-1.18%)
Aug 16, 2016	32.89	33.27	32.07	32.71	128,822	-0.06(-0.18%)
Aug 15, 2016	31.26	33.33	31.26	32.77	101,700	+1.69(+5.45%)
Aug 12, 2016	32.33	32.33	30.70	31.08	146,009	-1.24(-3.84%)
Aug 11, 2016	31.77	32.43	31.14	32.32	113,594	+0.53(+1.65%)
Aug 10, 2016	31.64	32.26	31.41	31.79	81,727	+0.28(+0.89%)
Aug 09, 2016	33.95	33.95	31.25	31.51	125,282	-2.39(-7.05%)
Aug 08, 2016	33.75	34.49	33.52	33.90	79,466	+0.41(+1.23%)
Aug 05, 2016	32.03	35.39	31.63	33.49	307,342	+2.62(+8.49%)
Aug 04, 2016	31.36	31.62	30.68	30.87	107,578	-0.54(-1.73%)
Aug 03, 2016	30.39	31.52	30.36	31.42	64,524	+0.92(+3.02%)
Aug 02, 2016	30.86	31.65	29.73	30.50	74,215	-0.32(-1.04%)

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.