Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	33.92	34.30	33.89	34.21	2,999,727	+0.27(+0.80%)
Oct 28, 2016	34.24	34.45	33.77	33.94	2,017,914	-0.29(-0.85%)
Oct 27, 2016	34.36	34.50	33.99	34.23	4,121,874	+0.14(+0.41%)
Oct 26, 2016	34.04	34.26	33.82	34.09	4,384,507	-0.23(-0.67%)
Oct 25, 2016	35.60	35.60	34.22	34.32	5,678,299	-1.14(-3.21%)
Oct 24, 2016	37.08	37.10	35.35	35.46	7,651,633	-1.62(-4.37%)
Oct 21, 2016	36.53	37.20	36.42	37.08	2,934,213	+0.44(+1.20%)
Oct 20, 2016	36.86	36.97	36.37	36.64	2,800,760	+0.03(+0.08%)
Oct 19, 2016	36.30	36.70	36.19	36.61	1,972,016	+0.38(+1.05%)
Oct 18, 2016	36.45	36.73	36.15	36.23	2,840,334	+0.28(+0.78%)
Oct 17, 2016	36.18	36.23	35.79	35.95	2,135,864	-0.20(-0.55%)
Oct 14, 2016	36.15	36.42	35.77	36.15	2,163,989	+0.46(+1.29%)
Oct 13, 2016	35.69	35.80	34.73	35.69	4,002,655	-0.01(-0.03%)
Oct 12, 2016	35.77	36.07	35.60	35.70	2,063,632	-0.01(-0.03%)
Oct 11, 2016	35.84	36.04	35.39	35.71	4,515,409	-0.19(-0.53%)
Oct 10, 2016	36.39	36.66	35.85	35.90	3,481,701	-0.22(-0.61%)
Oct 07, 2016	36.05	36.23	35.47	36.12	2,304,301	+0.15(+0.42%)
Oct 06, 2016	36.20	36.20	35.78	35.97	1,607,160	-0.15(-0.42%)
Oct 05, 2016	35.31	36.20	35.31	36.12	2,667,877	+0.93(+2.64%)
Oct 04, 2016	35.21	35.64	35.06	35.19	2,371,279	+0.14(+0.40%)
Oct 03, 2016	35.02	35.42	34.89	35.05	1,917,836	-0.19(-0.54%)
Sep 30, 2016	34.63	35.39	34.63	35.24	3,444,563	+0.77(+2.23%)
Sep 29, 2016	34.21	34.82	34.13	34.47	10,005,600	+1.70(+5.19%)
Sep 28, 2016	32.85	32.98	32.35	32.77	1,588,639	+0.19(+0.58%)
Sep 27, 2016	32.32	32.63	31.95	32.58	1,914,947	+0.03(+0.09%)
Sep 26, 2016	32.84	33.01	32.40	32.55	1,765,166	-0.57(-1.72%)
Sep 23, 2016	33.43	33.60	33.10	33.12	1,950,853	-0.54(-1.60%)
Sep 22, 2016	33.47	33.85	33.45	33.66	1,325,107	+0.21(+0.63%)
Sep 21, 2016	33.47	33.51	32.95	33.45	2,274,214	+0.22(+0.66%)
Sep 20, 2016	33.67	33.72	33.15	33.23	1,752,358	-0.24(-0.72%)
Sep 19, 2016	33.40	33.82	33.18	33.47	2,120,915	+0.29(+0.87%)
Sep 16, 2016	33.07	33.35	32.96	33.18	3,271,692	-0.22(-0.66%)
Sep 15, 2016	32.16	33.59	32.02	33.40	4,138,228	+1.28(+3.99%)
Sep 14, 2016	32.31	32.46	31.98	32.12	2,512,298	-0.21(-0.65%)
Sep 13, 2016	32.45	32.54	32.04	32.33	2,628,965	-0.45(-1.37%)
Sep 12, 2016	31.85	32.86	31.65	32.78	3,312,596	+0.72(+2.25%)
Sep 09, 2016	32.50	32.71	32.04	32.06	1,931,237	-0.37(-1.14%)
Sep 08, 2016	32.28	32.68	32.16	32.43	2,008,673	+0.19(+0.59%)
Sep 07, 2016	31.94	32.32	31.88	32.24	1,633,379	+0.14(+0.44%)
Sep 06, 2016	32.69	32.81	31.87	32.10	1,967,334	-0.62(-1.89%)
Sep 02, 2016	32.50	32.72	32.72	32.72	1,377,100	+0.23(+0.71%)
Sep 01, 2016	33.03	33.18	32.21	32.49	2,071,662	-0.38(-1.14%)
Aug 31, 2016	32.94	33.13	32.52	32.87	2,365,767	-0.02(-0.05%)
Aug 30, 2016	32.32	32.91	32.32	32.88	1,965,092	+0.53(+1.64%)
Aug 29, 2016	32.44	32.62	32.27	32.35	2,477,924	+0.02(+0.06%)
Aug 26, 2016	31.84	32.35	31.76	32.33	4,595,355	+0.54(+1.70%)
Aug 25, 2016	31.31	31.81	31.31	31.79	2,693,735	+0.39(+1.24%)
Aug 24, 2016	31.40	31.49	31.28	31.40	1,433,902	+0.08(+0.26%)
Aug 23, 2016	31.28	31.46	31.23	31.32	1,620,843	+0.25(+0.80%)
Aug 22, 2016	31.23	31.34	30.97	31.07	1,303,690	-0.30(-0.96%)
Aug 19, 2016	31.14	31.45	31.00	31.37	1,333,100	+0.20(+0.64%)
Aug 18, 2016	31.10	31.34	31.00	31.17	1,116,691	+0.04(+0.13%)
Aug 17, 2016	31.14	31.25	31.01	31.13	1,498,406	-0.03(-0.10%)
Aug 16, 2016	31.06	31.36	30.94	31.16	1,515,348	+0.02(+0.06%)
Aug 15, 2016	30.91	31.22	30.85	31.14	1,016,604	+0.37(+1.20%)
Aug 12, 2016	30.50	30.78	30.32	30.77	1,287,208	-0.19(-0.61%)
Aug 11, 2016	30.86	31.02	30.65	30.96	1,072,020	+0.27(+0.88%)
Aug 10, 2016	31.14	31.14	30.56	30.69	1,861,608	-0.41(-1.32%)
Aug 09, 2016	31.16	31.37	31.03	31.10	1,628,298	-0.12(-0.38%)
Aug 08, 2016	31.45	31.71	31.19	31.22	1,355,533	-0.14(-0.45%)
Aug 05, 2016	30.60	31.40	30.51	31.36	2,183,621	+1.18(+3.91%)
Aug 04, 2016	29.91	30.22	29.84	30.18	1,285,666	+0.14(+0.47%)
Aug 03, 2016	29.51	30.18	29.51	30.04	2,009,624	+0.47(+1.59%)
Aug 02, 2016	29.89	30.05	29.36	29.57	2,371,543	-0.52(-1.73%)

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.