Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	36.48	36.58	36.44	36.44	4,221,607	+0.11(+0.31%)
Oct 28, 2016	36.37	36.54	36.19	36.33	6,116,885	-0.03(-0.09%)
Oct 27, 2016	36.21	36.44	36.19	36.36	6,507,320	+0.24(+0.67%)
Oct 26, 2016	35.96	36.19	35.96	36.12	3,989,980	+0.04(+0.11%)
Oct 25, 2016	36.19	36.26	36.05	36.08	5,385,789	-0.03(-0.09%)
Oct 24, 2016	36.04	36.12	36.02	36.11	3,684,467	+0.17(+0.47%)
Oct 21, 2016	35.63	35.98	35.61	35.94	4,313,124	+0.07(+0.20%)
Oct 20, 2016	35.67	35.94	35.67	35.87	7,270,585	+0.41(+1.16%)
Oct 19, 2016	35.47	35.51	35.38	35.46	1,945,884	-0.03(-0.09%)
Oct 18, 2016	35.58	35.63	35.49	35.49	3,503,967	+0.18(+0.50%)
Oct 17, 2016	35.41	35.47	35.28	35.31	2,806,394	-0.02(-0.05%)
Oct 14, 2016	35.44	35.50	35.28	35.33	3,358,928	+0.19(+0.53%)
Oct 13, 2016	35.01	35.18	34.89	35.14	4,747,949	-0.30(-0.84%)
Oct 12, 2016	35.31	35.52	35.26	35.44	2,575,180	+0.17(+0.48%)
Oct 11, 2016	35.48	35.52	35.11	35.27	7,003,537	-0.40(-1.11%)
Oct 10, 2016	35.53	35.75	35.53	35.67	4,375,566	+0.41(+1.17%)
Oct 07, 2016	35.31	35.35	35.17	35.26	3,337,790	-0.27(-0.75%)
Oct 06, 2016	35.47	35.53	35.42	35.52	4,193,279	-0.02(-0.05%)
Oct 05, 2016	35.29	35.60	35.29	35.54	7,824,004	+0.62(+1.78%)
Oct 04, 2016	35.04	35.18	34.87	34.92	4,132,083	+0.38(+1.10%)
Oct 03, 2016	34.43	34.57	34.40	34.54	2,960,353	-0.10(-0.28%)
Sep 30, 2016	34.42	34.74	34.42	34.64	3,997,925	+0.11(+0.33%)
Sep 29, 2016	34.84	34.93	34.39	34.52	2,915,220	-0.10(-0.28%)
Sep 28, 2016	34.50	34.62	34.37	34.62	1,797,794	+0.16(+0.47%)
Sep 27, 2016	34.31	34.50	34.26	34.46	3,759,502	+0.37(+1.09%)
Sep 26, 2016	34.12	34.14	34.00	34.09	4,852,466	-0.59(-1.70%)
Sep 23, 2016	34.71	34.76	34.64	34.68	6,665,770	-0.44(-1.24%)
Sep 22, 2016	35.17	35.24	35.07	35.11	8,946,560	+0.52(+1.51%)
Sep 21, 2016	34.66	34.71	34.35	34.59	10,214,146	+0.67(+1.97%)
Sep 20, 2016	33.99	34.06	33.91	33.92	8,922,452	+0.44(+1.30%)
Sep 19, 2016	33.59	33.67	33.43	33.48	2,950,621	-0.03(-0.10%)
Sep 16, 2016	33.54	33.62	33.50	33.52	3,879,194	-0.33(-0.98%)
Sep 15, 2016	33.64	33.89	33.64	33.85	5,181,871	+0.14(+0.41%)
Sep 14, 2016	33.96	34.00	33.63	33.71	6,122,431	-0.44(-1.28%)
Sep 13, 2016	34.29	34.34	33.94	34.14	6,513,687	-0.35(-1.00%)
Sep 12, 2016	34.14	34.52	34.14	34.49	4,563,237	-0.07(-0.21%)
Sep 09, 2016	34.91	34.97	34.55	34.56	4,318,779	-0.47(-1.33%)
Sep 08, 2016	34.72	35.05	34.69	35.03	9,802,759	+0.15(+0.42%)
Sep 07, 2016	34.89	35.01	34.85	34.89	8,921,486	-0.05(-0.14%)
Sep 06, 2016	35.19	35.27	34.87	34.93	6,589,805	-0.52(-1.48%)
Sep 02, 2016	35.27	35.46	35.46	35.46	5,238,004	+0.37(+1.06%)
Sep 01, 2016	35.18	35.31	34.91	35.09	11,895,018	+0.26(+0.74%)
Aug 31, 2016	34.84	34.85	34.63	34.83	5,532,195	+0.30(+0.86%)
Aug 30, 2016	34.37	34.64	34.37	34.53	7,275,380	+0.45(+1.32%)
Aug 29, 2016	34.14	34.18	34.06	34.08	3,746,926	+0.30(+0.88%)
Aug 26, 2016	33.38	33.79	33.37	33.78	5,810,173	+0.22(+0.65%)
Aug 25, 2016	33.56	33.65	33.56	33.56	3,332,937	-0.08(-0.24%)
Aug 24, 2016	33.60	33.71	33.59	33.64	2,637,382	+0.09(+0.26%)
Aug 23, 2016	33.51	33.61	33.51	33.56	4,289,178	-0.16(-0.48%)
Aug 22, 2016	33.61	33.73	33.59	33.72	2,797,635	+0.21(+0.63%)
Aug 19, 2016	33.48	33.59	33.39	33.51	3,679,657	+0.14(+0.41%)
Aug 18, 2016	33.34	33.42	33.29	33.37	4,484,592	-0.15(-0.46%)
Aug 17, 2016	33.58	33.63	33.34	33.52	6,168,863	+0.42(+1.27%)
Aug 16, 2016	33.16	33.26	33.10	33.10	5,144,421	-0.62(-1.83%)
Aug 15, 2016	33.64	33.76	33.61	33.72	3,650,899	+0.15(+0.44%)
Aug 12, 2016	33.58	33.68	33.55	33.57	5,858,300	-0.38(-1.12%)
Aug 11, 2016	33.71	34.02	33.63	33.95	5,801,232	+0.40(+1.20%)
Aug 10, 2016	33.64	33.69	33.51	33.55	5,431,099	-0.10(-0.31%)
Aug 09, 2016	33.68	33.81	33.62	33.65	4,566,810	+0.08(+0.24%)
Aug 08, 2016	33.67	33.73	33.54	33.57	5,495,127	+0.53(+1.61%)
Aug 05, 2016	32.92	33.14	32.89	33.04	3,685,881	+0.35(+1.06%)
Aug 04, 2016	32.63	32.71	32.52	32.69	9,524,096	+0.69(+2.17%)
Aug 03, 2016	31.86	32.08	31.85	32.00	5,523,789	-0.05(-0.15%)
Aug 02, 2016	32.35	32.39	31.84	32.05	12,431,654	-1.01(-3.05%)

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.