Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	26.30	26.52	26.22	26.39	461,603	-0.13(-0.49%)
Oct 28, 2016	26.15	26.59	26.15	26.52	440,637	+0.24(+0.91%)
Oct 27, 2016	26.49	26.68	26.09	26.28	448,798	-0.17(-0.65%)
Oct 26, 2016	27.03	27.13	26.38	26.45	519,865	-0.68(-2.52%)
Oct 25, 2016	28.35	28.42	27.10	27.14	616,381	-1.32(-4.64%)
Oct 24, 2016	28.60	28.96	28.42	28.46	482,282	-0.02(-0.09%)
Oct 21, 2016	28.51	28.67	28.26	28.48	1,000,089	-0.45(-1.55%)
Oct 20, 2016	29.15	29.84	28.86	28.93	1,124,081	+0.77(+2.74%)
Oct 19, 2016	28.48	28.54	27.58	28.16	1,021,166	-1.29(-4.38%)
Oct 18, 2016	30.18	30.25	29.30	29.45	693,811	-0.42(-1.40%)
Oct 17, 2016	30.30	30.54	29.81	29.87	426,653	-0.40(-1.32%)
Oct 14, 2016	30.24	30.99	30.19	30.27	327,097	+0.26(+0.86%)
Oct 13, 2016	30.45	30.83	29.93	30.01	283,422	-0.67(-2.19%)
Oct 12, 2016	30.07	30.96	30.07	30.68	299,817	+0.57(+1.91%)
Oct 11, 2016	31.14	31.14	30.01	30.11	363,787	-1.05(-3.37%)
Oct 10, 2016	30.63	31.22	30.63	31.16	242,265	+0.44(+1.43%)
Oct 07, 2016	31.10	31.19	30.30	30.72	308,904	-0.40(-1.29%)
Oct 06, 2016	30.22	31.17	30.07	31.12	343,886	+0.82(+2.69%)
Oct 05, 2016	30.34	30.63	30.20	30.30	277,554	+0.18(+0.60%)
Oct 04, 2016	30.08	30.52	29.82	30.12	380,944	+0.04(+0.14%)
Oct 03, 2016	30.06	30.33	29.90	30.08	355,436	-0.15(-0.50%)
Sep 30, 2016	30.44	30.70	29.95	30.23	506,901	-0.13(-0.43%)
Sep 29, 2016	30.90	30.90	30.18	30.36	391,488	-0.67(-2.17%)
Sep 28, 2016	30.88	31.18	30.75	31.03	249,088	+0.11(+0.36%)
Sep 27, 2016	30.85	31.20	30.39	30.92	579,890	-0.02(-0.05%)
Sep 26, 2016	31.14	31.40	30.55	30.94	357,176	-0.47(-1.50%)
Sep 23, 2016	31.95	32.09	31.34	31.41	342,062	-0.66(-2.05%)
Sep 22, 2016	31.79	32.14	31.67	32.06	392,983	+0.61(+1.93%)
Sep 21, 2016	30.83	31.67	30.73	31.46	459,642	+0.63(+2.05%)
Sep 20, 2016	30.83	30.94	30.06	30.82	1,089,143	+0.05(+0.16%)
Sep 19, 2016	30.24	32.69	30.24	30.78	465,444	+0.70(+2.33%)
Sep 16, 2016	30.31	30.36	29.88	30.08	752,209	-0.24(-0.80%)
Sep 15, 2016	30.02	30.51	29.81	30.32	460,127	+0.38(+1.26%)
Sep 14, 2016	30.08	30.30	29.36	29.94	811,071	-0.04(-0.12%)
Sep 13, 2016	30.95	31.22	29.90	29.98	929,951	-1.33(-4.24%)
Sep 12, 2016	31.20	31.63	30.88	31.30	729,396	-0.19(-0.60%)
Sep 09, 2016	32.61	32.61	31.28	31.49	419,560	-1.44(-4.37%)
Sep 08, 2016	33.15	33.44	32.91	32.93	274,107	-0.42(-1.26%)
Sep 07, 2016	33.64	33.64	33.05	33.35	348,102	-0.34(-1.01%)
Sep 06, 2016	33.78	34.06	33.35	33.69	276,524	-0.06(-0.19%)
Sep 02, 2016	33.15	33.76	33.76	33.76	254,460	+0.58(+1.74%)
Sep 01, 2016	33.61	33.71	32.93	33.18	357,404	-0.32(-0.95%)
Aug 31, 2016	33.57	33.69	33.08	33.50	291,623	-0.13(-0.38%)
Aug 30, 2016	33.45	33.83	33.32	33.63	307,600	+0.09(+0.26%)
Aug 29, 2016	33.06	33.63	33.06	33.54	237,407	+0.52(+1.59%)
Aug 26, 2016	33.57	33.92	32.86	33.02	269,692	-0.38(-1.14%)
Aug 25, 2016	33.12	33.53	32.94	33.40	282,796	+0.13(+0.40%)
Aug 24, 2016	33.45	33.45	32.99	33.27	309,497	-0.11(-0.32%)
Aug 23, 2016	33.07	33.55	33.04	33.37	220,064	+0.33(+1.01%)
Aug 22, 2016	32.26	33.06	32.06	33.04	372,972	+0.59(+1.81%)
Aug 19, 2016	32.41	32.57	32.20	32.45	262,107	-0.02(-0.07%)
Aug 18, 2016	32.59	32.59	32.19	32.48	222,446	-0.12(-0.37%)
Aug 17, 2016	32.33	32.81	32.08	32.60	308,382	+0.20(+0.62%)
Aug 16, 2016	32.77	32.77	32.34	32.40	269,109	-0.35(-1.08%)
Aug 15, 2016	33.01	33.31	32.71	32.75	534,312	-0.28(-0.85%)
Aug 12, 2016	33.21	33.24	32.91	33.03	324,168	-0.16(-0.48%)
Aug 11, 2016	33.04	33.40	32.66	33.19	399,672	+0.28(+0.85%)
Aug 10, 2016	32.81	32.99	32.69	32.91	266,232	+0.08(+0.23%)
Aug 09, 2016	33.00	33.15	32.75	32.83	359,744	-0.10(-0.30%)
Aug 08, 2016	32.98	33.23	32.63	32.93	387,819	-0.15(-0.45%)
Aug 05, 2016	33.17	33.35	32.89	33.08	455,816	+0.08(+0.23%)
Aug 04, 2016	33.45	33.57	32.72	33.00	477,750	-0.32(-0.97%)
Aug 03, 2016	32.98	33.36	32.74	33.33	363,465	+0.31(+0.95%)
Aug 02, 2016	33.35	33.52	32.59	33.01	483,390	-0.45(-1.33%)

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.