Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	29.50	29.69	29.49	29.53	1,994,017	+0.04(+0.13%)
Oct 28, 2016	29.26	29.75	29.25	29.49	3,051,010	+0.32(+1.09%)
Oct 27, 2016	29.63	29.81	29.12	29.17	2,986,351	-0.37(-1.26%)
Oct 26, 2016	29.56	29.75	29.43	29.54	3,822,111	-0.15(-0.50%)
Oct 25, 2016	30.29	30.30	29.64	29.69	6,023,346	-1.05(-3.40%)
Oct 24, 2016	30.58	30.87	30.58	30.74	1,508,940	+0.27(+0.89%)
Oct 21, 2016	30.44	30.53	30.14	30.47	3,059,741	-0.01(-0.03%)
Oct 20, 2016	30.53	30.57	30.29	30.48	1,617,076	-0.21(-0.70%)
Oct 19, 2016	30.70	30.84	30.48	30.69	2,109,645	-0.05(-0.15%)
Oct 18, 2016	30.88	30.92	30.66	30.74	1,048,977	+0.07(+0.21%)
Oct 17, 2016	30.73	30.88	30.65	30.67	1,300,132	-0.06(-0.18%)
Oct 14, 2016	30.87	31.15	30.73	30.73	1,962,108	-0.01(-0.03%)
Oct 13, 2016	30.86	30.89	30.59	30.74	2,155,731	-0.30(-0.96%)
Oct 12, 2016	30.89	31.20	30.86	31.04	1,528,820	+0.18(+0.57%)
Oct 11, 2016	31.33	31.36	30.75	30.86	2,751,687	-0.53(-1.70%)
Oct 10, 2016	31.41	31.61	31.37	31.39	1,338,208	+0.11(+0.36%)
Oct 07, 2016	31.85	31.99	31.28	31.28	2,185,528	-0.59(-1.85%)
Oct 06, 2016	31.49	31.94	31.44	31.87	1,848,070	+0.26(+0.83%)
Oct 05, 2016	31.53	31.81	31.53	31.61	2,578,244	+0.18(+0.56%)
Oct 04, 2016	31.46	31.79	31.36	31.43	2,651,204	-0.04(-0.12%)
Oct 03, 2016	31.62	31.68	31.39	31.47	1,365,979	-0.22(-0.71%)
Sep 30, 2016	31.44	31.80	31.36	31.69	1,900,771	+0.27(+0.86%)
Sep 29, 2016	31.69	31.94	31.37	31.42	2,587,122	-0.41(-1.29%)
Sep 28, 2016	31.76	31.84	31.56	31.83	2,143,660	-0.21(-0.67%)
Sep 27, 2016	31.91	32.15	31.66	32.05	1,499,298	+0.16(+0.50%)
Sep 26, 2016	31.94	32.08	31.83	31.89	2,203,487	-0.27(-0.84%)
Sep 23, 2016	32.07	32.42	32.07	32.16	2,094,730	-0.09(-0.29%)
Sep 22, 2016	32.14	32.38	31.98	32.25	3,012,826	+0.35(+1.11%)
Sep 21, 2016	31.56	31.92	31.41	31.90	2,451,099	+0.33(+1.04%)
Sep 20, 2016	31.90	31.99	31.47	31.57	3,602,332	-0.29(-0.91%)
Sep 19, 2016	31.94	32.20	31.74	31.86	3,449,397	+0.25(+0.80%)
Sep 16, 2016	31.94	31.94	31.51	31.61	4,327,685	-0.37(-1.17%)
Sep 15, 2016	31.70	32.06	31.65	31.98	3,168,023	+0.21(+0.67%)
Sep 14, 2016	31.79	32.10	31.65	31.77	3,416,847	-0.08(-0.26%)
Sep 13, 2016	32.20	32.48	31.70	31.85	4,879,340	-0.56(-1.73%)
Sep 12, 2016	31.74	32.51	31.72	32.41	3,807,888	+0.43(+1.34%)
Sep 09, 2016	33.30	33.30	31.94	31.98	5,623,462	-1.53(-4.56%)
Sep 08, 2016	33.67	33.80	33.48	33.51	902,641	-0.34(-0.99%)
Sep 07, 2016	33.69	33.86	33.59	33.85	1,259,849	+0.21(+0.64%)
Sep 06, 2016	33.79	33.89	33.44	33.63	936,956	-0.07(-0.19%)
Sep 02, 2016	33.81	33.70	33.70	33.70	1,854,485	+0.11(+0.33%)
Sep 01, 2016	33.72	33.84	33.39	33.58	2,117,530	-0.11(-0.33%)
Aug 31, 2016	33.81	33.86	33.50	33.70	1,212,691	-0.13(-0.39%)
Aug 30, 2016	33.87	33.87	33.72	33.83	2,024,306	+0.01(+0.03%)
Aug 29, 2016	33.60	33.98	33.60	33.82	1,293,582	+0.28(+0.83%)
Aug 26, 2016	33.77	34.04	33.35	33.54	2,957,765	-0.32(-0.94%)
Aug 25, 2016	33.68	33.98	33.63	33.85	1,181,322	+0.07(+0.22%)
Aug 24, 2016	34.05	34.08	33.71	33.78	2,255,576	-0.29(-0.85%)
Aug 23, 2016	33.64	34.19	33.57	34.07	3,506,236	+0.60(+1.78%)
Aug 22, 2016	33.38	33.49	33.17	33.47	1,031,753	+0.11(+0.34%)
Aug 19, 2016	33.24	33.44	33.17	33.36	1,218,108	+0.03(+0.08%)
Aug 18, 2016	33.26	33.38	33.08	33.33	1,284,131	+0.12(+0.36%)
Aug 17, 2016	33.45	33.57	33.00	33.21	3,181,509	-0.36(-1.08%)
Aug 16, 2016	33.79	34.02	33.57	33.58	1,121,041	-0.29(-0.85%)
Aug 15, 2016	33.66	34.02	33.66	33.86	1,114,258	+0.23(+0.69%)
Aug 12, 2016	33.53	33.72	33.47	33.63	1,391,010	-0.08(-0.25%)
Aug 11, 2016	33.53	33.82	33.48	33.72	1,099,671	+0.25(+0.75%)
Aug 10, 2016	33.66	33.71	33.40	33.46	894,164	-0.17(-0.50%)
Aug 09, 2016	33.69	33.79	33.52	33.63	1,011,014	-0.05(-0.14%)
Aug 08, 2016	33.72	33.85	33.65	33.68	1,750,325	-0.03(-0.08%)
Aug 05, 2016	33.47	33.76	33.46	33.71	1,822,245	+0.42(+1.26%)
Aug 04, 2016	33.45	33.55	33.08	33.29	2,717,215	-0.11(-0.34%)
Aug 03, 2016	33.21	33.44	33.04	33.40	1,396,508	+0.12(+0.36%)
Aug 02, 2016	33.62	33.71	33.18	33.28	1,570,602	-0.42(-1.25%)

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.