Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	34.27	34.45	34.13	34.25	5,307,394	+0.11(+0.32%)
Oct 28, 2016	34.21	34.46	34.06	34.14	3,324,457	+0.06(+0.18%)
Oct 27, 2016	35.00	35.00	34.02	34.08	3,996,162	-0.99(-2.82%)
Oct 26, 2016	35.54	35.62	34.87	35.07	3,815,023	-0.52(-1.46%)
Oct 25, 2016	36.13	36.15	35.58	35.59	3,194,840	-0.49(-1.36%)
Oct 24, 2016	36.09	36.52	35.80	36.08	2,855,849	+0.23(+0.64%)
Oct 21, 2016	36.38	36.60	35.77	35.85	4,302,719	-0.81(-2.21%)
Oct 20, 2016	36.77	36.99	36.57	36.66	2,378,123	-0.19(-0.52%)
Oct 19, 2016	36.71	37.35	36.60	36.85	2,909,013	+0.16(+0.44%)
Oct 18, 2016	36.56	37.09	36.38	36.69	2,473,668	+0.37(+1.02%)
Oct 17, 2016	36.26	36.63	36.09	36.32	2,529,854	+0.08(+0.22%)
Oct 14, 2016	36.47	36.67	36.13	36.24	1,634,999	-0.23(-0.63%)
Oct 13, 2016	35.93	36.65	35.76	36.47	2,851,180	+0.38(+1.05%)
Oct 12, 2016	35.72	36.12	35.63	36.09	2,200,423	+0.34(+0.95%)
Oct 11, 2016	35.96	36.14	35.53	35.75	2,083,220	-0.31(-0.86%)
Oct 10, 2016	35.95	36.29	35.90	36.06	1,434,608	+0.15(+0.42%)
Oct 07, 2016	36.11	36.70	35.85	35.91	2,707,135	-0.04(-0.11%)
Oct 06, 2016	36.18	36.39	35.68	35.95	2,583,897	-0.36(-0.99%)
Oct 05, 2016	36.97	37.19	36.06	36.31	2,929,889	-0.53(-1.44%)
Oct 04, 2016	37.76	37.81	36.46	36.84	4,279,993	-0.77(-2.05%)
Oct 03, 2016	37.78	38.09	37.51	37.61	3,043,369	-0.34(-0.90%)
Sep 30, 2016	38.82	39.10	37.92	37.95	4,063,911	-0.59(-1.53%)
Sep 29, 2016	39.17	39.32	38.52	38.54	2,920,798	-0.80(-2.03%)
Sep 28, 2016	38.92	39.37	38.81	39.34	2,093,515	+0.58(+1.50%)
Sep 27, 2016	39.60	39.61	38.66	38.76	3,709,486	-0.84(-2.12%)
Sep 26, 2016	39.12	39.70	39.04	39.60	3,432,198	+0.32(+0.81%)
Sep 23, 2016	38.81	39.53	38.46	39.28	3,202,143	+0.37(+0.95%)
Sep 22, 2016	38.40	38.98	38.33	38.91	2,910,589	+0.76(+1.99%)
Sep 21, 2016	37.63	38.21	37.12	38.15	2,588,861	+0.51(+1.35%)
Sep 20, 2016	37.73	37.95	37.54	37.64	2,531,551	+0.20(+0.53%)
Sep 19, 2016	37.31	37.51	37.21	37.44	2,643,731	+0.28(+0.75%)
Sep 16, 2016	36.88	37.22	36.65	37.16	4,296,804	+0.13(+0.35%)
Sep 15, 2016	36.89	37.21	36.65	37.03	2,387,086	+0.09(+0.24%)
Sep 14, 2016	37.12	37.32	36.69	36.94	2,999,996	-0.01(-0.03%)
Sep 13, 2016	37.90	38.01	36.81	36.95	3,853,931	-1.15(-3.02%)
Sep 12, 2016	37.90	38.45	37.67	38.10	5,210,847	-0.03(-0.08%)
Sep 09, 2016	39.19	39.19	37.82	38.13	6,581,048	-1.47(-3.71%)
Sep 08, 2016	40.08	40.08	39.38	39.60	7,247,472	-0.73(-1.81%)
Sep 07, 2016	40.02	40.43	39.98	40.33	3,140,098	+0.20(+0.50%)
Sep 06, 2016	39.18	40.15	39.01	40.13	3,650,044	+1.05(+2.69%)
Sep 02, 2016	38.91	39.08	39.08	39.08	1,959,000	+0.28(+0.72%)
Sep 01, 2016	39.35	39.39	38.59	38.80	2,668,167	-0.53(-1.35%)
Aug 31, 2016	39.43	39.59	39.10	39.33	3,067,950	-0.09(-0.23%)
Aug 30, 2016	39.23	39.44	38.87	39.42	2,187,663	+0.29(+0.74%)
Aug 29, 2016	38.74	39.38	38.74	39.13	1,869,769	+0.39(+1.01%)
Aug 26, 2016	39.67	39.79	38.43	38.74	2,944,714	-0.84(-2.12%)
Aug 25, 2016	39.46	39.90	39.37	39.58	1,728,679	+0.12(+0.30%)
Aug 24, 2016	39.79	39.92	39.23	39.46	1,567,750	-0.32(-0.80%)
Aug 23, 2016	39.63	39.99	39.47	39.78	2,403,030	+0.36(+0.91%)
Aug 22, 2016	39.48	39.71	39.24	39.42	3,575,612	-0.05(-0.13%)
Aug 19, 2016	39.72	39.96	39.26	39.47	4,020,665	-0.37(-0.93%)
Aug 18, 2016	39.49	39.96	39.49	39.84	3,992,844	+0.23(+0.58%)
Aug 17, 2016	39.31	39.74	39.02	39.61	5,660,115	+0.38(+0.97%)
Aug 16, 2016	39.30	39.35	39.05	39.23	4,875,548	-0.26(-0.66%)
Aug 15, 2016	39.13	39.51	39.06	39.49	3,807,247	+0.36(+0.92%)
Aug 12, 2016	38.62	39.48	38.56	39.13	2,668,372	+0.57(+1.48%)
Aug 11, 2016	39.49	39.60	38.34	38.56	4,229,031	-0.94(-2.38%)
Aug 10, 2016	39.08	39.87	39.08	39.50	4,581,424	+0.55(+1.41%)
Aug 09, 2016	38.49	39.12	38.00	38.95	4,504,669	+0.51(+1.33%)
Aug 08, 2016	38.44	38.68	38.27	38.44	2,026,001	+0.03(+0.08%)
Aug 05, 2016	38.50	38.69	38.30	38.41	1,855,528	-0.09(-0.23%)
Aug 04, 2016	38.43	38.58	38.18	38.50	2,339,113	-0.59(-1.51%)
Aug 03, 2016	39.00	39.13	38.40	39.09	2,662,977	+0.13(+0.33%)
Aug 02, 2016	39.34	39.47	38.82	38.96	2,464,179	-0.49(-1.24%)

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.