Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	36.09	36.95	35.59	36.83	1,825,658	+1.02(+2.83%)
Oct 28, 2016	35.36	36.40	35.20	35.82	2,173,922	+0.46(+1.29%)
Oct 27, 2016	35.44	35.81	34.71	35.36	2,324,052	+0.27(+0.76%)
Oct 26, 2016	35.85	36.15	34.66	35.09	2,834,297	-0.86(-2.40%)
Oct 25, 2016	35.29	36.14	35.00	35.95	2,322,660	+0.94(+2.69%)
Oct 24, 2016	35.63	35.76	34.56	35.01	1,994,263	-0.55(-1.55%)
Oct 21, 2016	35.42	35.67	35.14	35.56	1,201,104	-0.09(-0.24%)
Oct 20, 2016	35.65	35.85	34.93	35.65	2,101,878	-0.23(-0.65%)
Oct 19, 2016	35.34	36.03	35.16	35.88	3,788,893	+1.07(+3.08%)
Oct 18, 2016	33.95	34.83	33.79	34.81	4,062,972	+1.33(+3.99%)
Oct 17, 2016	33.17	33.76	33.16	33.48	1,884,065	+0.37(+1.12%)
Oct 14, 2016	33.12	33.98	32.99	33.11	2,040,573	-0.47(-1.40%)
Oct 13, 2016	33.44	34.42	33.13	33.58	2,737,211	+0.16(+0.48%)
Oct 12, 2016	32.51	33.63	32.44	33.42	3,478,260	+0.99(+3.06%)
Oct 11, 2016	32.62	33.02	31.85	32.42	3,695,260	-0.16(-0.49%)
Oct 10, 2016	32.97	33.11	32.35	32.58	2,338,353	-0.01(-0.02%)
Oct 07, 2016	33.91	34.26	32.34	32.59	3,029,613	-0.49(-1.49%)
Oct 06, 2016	33.10	33.74	32.79	33.08	4,201,664	-0.82(-2.42%)
Oct 05, 2016	35.04	35.08	33.17	33.90	3,547,155	-0.51(-1.47%)
Oct 04, 2016	36.69	37.02	34.37	34.41	4,876,387	-3.85(-10.06%)
Oct 03, 2016	39.09	39.45	37.73	38.26	2,357,879	-1.02(-2.60%)
Sep 30, 2016	40.43	40.66	39.21	39.28	2,601,475	-0.70(-1.76%)
Sep 29, 2016	39.58	40.32	39.07	39.99	1,701,937	+0.11(+0.27%)
Sep 28, 2016	39.23	40.12	38.57	39.88	2,054,141	+0.69(+1.76%)
Sep 27, 2016	38.98	39.47	38.65	39.19	1,977,776	-0.07(-0.17%)
Sep 26, 2016	39.67	39.97	39.22	39.25	1,870,053	-0.14(-0.35%)
Sep 23, 2016	40.83	40.91	39.22	39.39	2,848,302	-1.61(-3.93%)
Sep 22, 2016	40.97	41.58	40.49	41.00	3,172,433	+0.38(+0.93%)
Sep 21, 2016	38.39	40.75	38.39	40.62	3,495,304	+2.72(+7.17%)
Sep 20, 2016	37.90	38.15	37.66	37.91	2,152,694	+0.11(+0.29%)
Sep 19, 2016	37.77	38.14	37.52	37.80	2,449,231	+0.50(+1.34%)
Sep 16, 2016	37.14	37.64	36.60	37.30	3,979,901	-0.17(-0.45%)
Sep 15, 2016	36.97	37.89	36.69	37.46	2,040,416	+0.45(+1.21%)
Sep 14, 2016	37.48	37.93	36.59	37.01	2,617,223	-0.17(-0.47%)
Sep 13, 2016	37.77	38.02	36.72	37.19	3,079,707	-1.05(-2.75%)
Sep 12, 2016	36.40	38.61	36.27	38.24	3,443,622	+1.28(+3.47%)
Sep 09, 2016	39.10	39.10	36.83	36.96	4,708,378	-2.59(-6.55%)
Sep 08, 2016	40.46	40.72	39.41	39.54	2,460,908	-1.15(-2.82%)
Sep 07, 2016	40.51	40.78	39.83	40.69	2,409,465	+0.18(+0.45%)
Sep 06, 2016	39.57	40.54	39.43	40.51	2,724,933	+1.67(+4.29%)
Sep 02, 2016	38.80	38.84	38.84	38.84	3,211,548	+1.07(+2.84%)
Sep 01, 2016	36.48	38.12	36.25	37.77	3,319,426	+1.04(+2.84%)
Aug 31, 2016	36.43	37.04	36.25	36.72	2,855,812	-0.13(-0.35%)
Aug 30, 2016	38.38	38.53	36.51	36.85	3,594,097	-1.62(-4.22%)
Aug 29, 2016	37.39	38.72	37.36	38.48	1,719,048	+0.64(+1.68%)
Aug 26, 2016	38.60	39.42	37.29	37.84	2,646,784	-0.04(-0.10%)
Aug 25, 2016	37.34	38.23	36.96	37.88	2,893,325	+0.35(+0.92%)
Aug 24, 2016	39.78	39.78	37.25	37.53	4,096,319	-2.84(-7.04%)
Aug 23, 2016	40.81	40.92	40.07	40.38	2,075,577	-0.23(-0.57%)
Aug 22, 2016	39.88	40.69	39.74	40.61	1,508,112	+0.08(+0.20%)
Aug 19, 2016	41.00	41.13	40.46	40.53	2,193,208	-1.16(-2.77%)
Aug 18, 2016	41.56	41.75	41.10	41.68	1,373,290	+0.32(+0.77%)
Aug 17, 2016	41.57	41.57	40.32	41.36	2,516,436	-0.62(-1.48%)
Aug 16, 2016	42.14	42.39	41.62	41.99	1,339,811	+0.03(+0.07%)
Aug 15, 2016	42.36	42.72	41.75	41.96	1,924,611	-0.25(-0.58%)
Aug 12, 2016	42.85	43.13	42.08	42.20	1,868,902	-0.09(-0.22%)
Aug 11, 2016	42.76	43.12	42.10	42.30	1,800,297	-0.37(-0.86%)
Aug 10, 2016	42.98	43.17	42.29	42.66	1,406,988	+0.53(+1.27%)
Aug 09, 2016	41.62	42.27	41.48	42.13	1,633,306	+0.80(+1.94%)
Aug 08, 2016	41.36	42.06	41.18	41.33	2,432,102	-0.48(-1.16%)
Aug 05, 2016	42.03	42.27	41.59	41.81	3,064,776	-1.34(-3.10%)
Aug 04, 2016	42.81	43.39	42.81	43.15	1,539,179	+0.32(+0.76%)
Aug 03, 2016	42.66	43.08	42.16	42.82	1,835,353	-0.04(-0.10%)
Aug 02, 2016	42.44	43.10	42.24	42.87	2,903,524	+0.35(+0.83%)

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.