Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	33.36	33.44	32.35	32.50	4,380,084	-0.97(-2.90%)
Oct 28, 2016	33.76	34.02	32.97	33.47	3,473,427	-0.36(-1.06%)
Oct 27, 2016	33.32	34.24	33.05	33.83	4,020,231	+0.71(+2.13%)
Oct 26, 2016	31.82	33.25	31.82	33.12	4,979,038	+0.80(+2.48%)
Oct 25, 2016	33.17	33.54	32.30	32.32	2,610,238	-1.04(-3.11%)
Oct 24, 2016	33.67	33.88	32.94	33.36	2,444,457	-0.34(-1.01%)
Oct 21, 2016	33.58	33.92	33.40	33.69	2,602,196	-0.17(-0.50%)
Oct 20, 2016	33.51	34.28	33.28	33.86	3,386,143	+0.01(+0.03%)
Oct 19, 2016	33.37	34.54	33.35	33.85	3,528,908	+0.77(+2.34%)
Oct 18, 2016	33.75	33.75	32.98	33.08	2,340,700	-0.17(-0.51%)
Oct 17, 2016	33.08	33.39	32.82	33.25	2,409,275	+0.08(+0.26%)
Oct 14, 2016	33.75	33.93	33.10	33.17	3,585,703	-0.25(-0.76%)
Oct 13, 2016	33.19	33.76	33.00	33.42	2,773,568	-0.13(-0.39%)
Oct 12, 2016	33.53	33.76	33.18	33.55	2,524,082	-0.14(-0.42%)
Oct 11, 2016	33.88	34.17	33.50	33.69	5,354,661	-0.28(-0.83%)
Oct 10, 2016	33.62	34.15	33.62	33.98	2,483,418	+0.66(+1.98%)
Oct 07, 2016	33.51	33.73	33.23	33.32	1,760,217	-0.25(-0.73%)
Oct 06, 2016	34.32	34.40	33.38	33.56	3,575,270	-0.57(-1.66%)
Oct 05, 2016	34.07	34.43	33.75	34.13	3,784,770	+0.60(+1.80%)
Oct 04, 2016	34.18	34.19	33.40	33.52	2,014,419	-0.50(-1.47%)
Oct 03, 2016	33.85	34.09	33.24	34.02	2,562,661	+0.33(+0.98%)
Sep 30, 2016	33.81	33.97	33.25	33.69	2,648,646	+0.18(+0.53%)
Sep 29, 2016	32.79	33.92	32.76	33.52	5,789,163	+0.80(+2.45%)
Sep 28, 2016	31.46	32.77	30.88	32.71	5,358,575	+1.42(+4.55%)
Sep 27, 2016	31.21	31.39	30.91	31.29	3,420,153	-0.41(-1.28%)
Sep 26, 2016	31.70	32.36	31.58	31.70	3,331,315	+0.57(+1.82%)
Sep 23, 2016	31.86	31.98	30.89	31.13	2,845,982	-0.95(-2.97%)
Sep 22, 2016	32.52	32.69	31.80	32.08	2,667,084	+0.10(+0.32%)
Sep 21, 2016	31.58	32.04	31.39	31.98	3,433,632	+0.77(+2.48%)
Sep 20, 2016	31.50	31.59	31.13	31.21	2,322,045	-0.41(-1.31%)
Sep 19, 2016	32.15	32.27	31.34	31.62	3,112,328	-0.25(-0.77%)
Sep 16, 2016	31.37	31.94	31.37	31.87	4,246,355	-0.11(-0.35%)
Sep 15, 2016	32.09	32.60	31.93	31.98	3,045,739	+0.05(+0.15%)
Sep 14, 2016	32.59	32.98	31.76	31.93	3,539,563	-0.83(-2.53%)
Sep 13, 2016	33.93	33.98	32.57	32.76	4,056,245	-1.78(-5.16%)
Sep 12, 2016	33.80	34.76	33.44	34.54	3,785,021	+0.53(+1.55%)
Sep 09, 2016	34.74	35.12	34.02	34.02	4,360,797	-1.10(-3.14%)
Sep 08, 2016	33.84	35.35	33.75	35.12	5,168,435	+1.62(+4.84%)
Sep 07, 2016	33.22	33.64	33.06	33.50	3,820,200	+0.44(+1.34%)
Sep 06, 2016	32.39	33.05	32.27	33.05	4,576,333	+0.76(+2.37%)
Sep 02, 2016	32.28	32.29	32.29	32.29	7,499,401	+0.38(+1.18%)
Sep 01, 2016	32.28	32.59	31.70	31.91	4,886,398	-0.59(-1.83%)
Aug 31, 2016	33.34	33.53	32.41	32.51	3,344,096	-1.08(-3.23%)
Aug 30, 2016	33.95	34.14	33.52	33.59	2,553,533	-0.34(-1.00%)
Aug 29, 2016	33.25	33.94	33.05	33.93	2,595,541	+0.61(+1.84%)
Aug 26, 2016	33.70	34.00	33.04	33.32	2,694,593	-0.38(-1.12%)
Aug 25, 2016	33.63	33.91	33.44	33.69	2,464,425	-0.01(-0.03%)
Aug 24, 2016	33.45	34.05	33.28	33.70	3,384,603	+0.04(+0.11%)
Aug 23, 2016	33.46	33.87	33.31	33.67	2,547,725	+0.13(+0.39%)
Aug 22, 2016	33.63	33.78	33.17	33.53	3,239,836	-0.51(-1.50%)
Aug 19, 2016	33.74	34.14	33.42	34.04	3,244,256	+0.15(+0.45%)
Aug 18, 2016	33.76	34.10	33.52	33.89	9,792,586	+0.35(+1.04%)
Aug 17, 2016	33.70	33.81	33.41	33.54	2,334,157	-0.25(-0.73%)
Aug 16, 2016	33.19	33.99	32.73	33.79	3,400,609	+0.45(+1.36%)
Aug 15, 2016	33.30	33.50	33.08	33.34	2,224,962	+0.17(+0.51%)
Aug 12, 2016	33.00	33.35	32.67	33.17	2,434,895	+0.25(+0.74%)
Aug 11, 2016	32.16	33.20	32.00	32.92	3,528,118	+1.01(+3.16%)
Aug 10, 2016	32.15	32.53	31.87	31.91	3,321,628	-0.17(-0.53%)
Aug 09, 2016	31.77	32.39	31.03	32.08	6,570,410	+0.52(+1.64%)
Aug 08, 2016	31.82	32.28	31.48	31.56	6,800,188	+0.12(+0.39%)
Aug 05, 2016	31.24	31.58	30.84	31.44	6,149,934	+0.14(+0.45%)
Aug 04, 2016	31.86	32.10	31.16	31.30	5,914,151	-0.71(-2.21%)
Aug 03, 2016	32.49	32.57	31.21	32.01	8,570,735	-0.38(-1.16%)
Aug 02, 2016	32.51	32.86	31.85	32.38	5,660,464	+0.06(+0.17%)

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.