Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	36.76	36.85	36.71	36.72	4,190,418	+0.11(+0.31%)
Oct 28, 2016	36.64	36.81	36.46	36.60	6,071,694	-0.03(-0.09%)
Oct 27, 2016	36.48	36.71	36.46	36.63	6,459,243	+0.24(+0.67%)
Oct 26, 2016	36.23	36.46	36.23	36.39	3,960,502	+0.04(+0.11%)
Oct 25, 2016	36.46	36.53	36.32	36.35	5,345,999	-0.03(-0.09%)
Oct 24, 2016	36.31	36.39	36.28	36.38	3,657,246	+0.17(+0.47%)
Oct 21, 2016	35.89	36.24	35.88	36.21	4,281,259	+0.07(+0.20%)
Oct 20, 2016	35.93	36.21	35.93	36.14	7,216,870	+0.41(+1.16%)
Oct 19, 2016	35.73	35.78	35.64	35.72	1,931,507	-0.03(-0.09%)
Oct 18, 2016	35.85	35.89	35.76	35.76	3,478,080	+0.18(+0.50%)
Oct 17, 2016	35.67	35.73	35.54	35.58	2,785,660	-0.02(-0.05%)
Oct 14, 2016	35.71	35.76	35.54	35.59	3,334,112	+0.19(+0.53%)
Oct 13, 2016	35.27	35.44	35.15	35.41	4,712,871	-0.30(-0.84%)
Oct 12, 2016	35.57	35.79	35.52	35.71	2,556,155	+0.17(+0.48%)
Oct 11, 2016	35.75	35.79	35.37	35.54	6,951,795	-0.40(-1.11%)
Oct 10, 2016	35.80	36.02	35.80	35.93	4,343,240	+0.41(+1.17%)
Oct 07, 2016	35.57	35.61	35.43	35.52	3,313,130	-0.27(-0.75%)
Oct 06, 2016	35.73	35.80	35.68	35.79	4,162,299	-0.02(-0.05%)
Oct 05, 2016	35.55	35.87	35.55	35.80	7,766,200	+0.63(+1.78%)
Oct 04, 2016	35.30	35.44	35.13	35.18	4,101,555	+0.38(+1.10%)
Oct 03, 2016	34.69	34.83	34.66	34.80	2,938,482	-0.10(-0.28%)
Sep 30, 2016	34.67	35.00	34.67	34.89	3,968,388	+0.11(+0.33%)
Sep 29, 2016	35.10	35.19	34.64	34.78	2,893,683	-0.10(-0.28%)
Sep 28, 2016	34.76	34.88	34.63	34.88	1,784,512	+0.16(+0.47%)
Sep 27, 2016	34.56	34.76	34.51	34.72	3,731,727	+0.37(+1.09%)
Sep 26, 2016	34.37	34.40	34.25	34.34	4,816,616	-0.59(-1.70%)
Sep 23, 2016	34.97	35.02	34.90	34.93	6,616,521	-0.44(-1.24%)
Sep 22, 2016	35.43	35.50	35.33	35.37	8,880,460	+0.53(+1.52%)
Sep 21, 2016	34.92	34.97	34.61	34.85	10,138,680	+0.67(+1.97%)
Sep 20, 2016	34.24	34.31	34.17	34.17	8,856,530	+0.44(+1.30%)
Sep 19, 2016	33.84	33.92	33.68	33.73	2,928,820	-0.03(-0.10%)
Sep 16, 2016	33.79	33.87	33.75	33.77	3,850,533	-0.33(-0.98%)
Sep 15, 2016	33.89	34.15	33.89	34.10	5,143,586	+0.14(+0.41%)
Sep 14, 2016	34.21	34.25	33.88	33.96	6,077,196	-0.44(-1.28%)
Sep 13, 2016	34.54	34.59	34.19	34.40	6,465,561	-0.35(-1.01%)
Sep 12, 2016	34.40	34.78	34.39	34.75	4,529,522	-0.07(-0.21%)
Sep 09, 2016	35.17	35.24	34.80	34.82	4,286,871	-0.47(-1.33%)
Sep 08, 2016	34.98	35.31	34.95	35.29	9,730,333	+0.15(+0.42%)
Sep 07, 2016	35.15	35.27	35.11	35.15	8,855,571	-0.05(-0.14%)
Sep 06, 2016	35.45	35.53	35.13	35.19	6,541,118	-0.53(-1.48%)
Sep 02, 2016	35.53	35.72	35.72	35.72	5,199,304	+0.37(+1.06%)
Sep 01, 2016	35.45	35.57	35.17	35.35	11,807,134	+0.26(+0.74%)
Aug 31, 2016	35.10	35.11	34.89	35.09	5,491,321	+0.30(+0.86%)
Aug 30, 2016	34.63	34.90	34.63	34.79	7,221,627	+0.45(+1.32%)
Aug 29, 2016	34.39	34.44	34.32	34.33	3,719,242	+0.30(+0.88%)
Aug 26, 2016	33.63	34.04	33.61	34.03	5,767,246	+0.22(+0.65%)
Aug 25, 2016	33.81	33.90	33.81	33.81	3,308,313	-0.08(-0.24%)
Aug 24, 2016	33.85	33.96	33.84	33.89	2,617,896	+0.09(+0.26%)
Aug 23, 2016	33.76	33.86	33.76	33.81	4,257,488	-0.16(-0.48%)
Aug 22, 2016	33.86	33.98	33.84	33.97	2,776,966	+0.21(+0.63%)
Aug 19, 2016	33.73	33.84	33.64	33.76	3,652,471	+0.14(+0.41%)
Aug 18, 2016	33.59	33.67	33.54	33.62	4,451,458	-0.15(-0.46%)
Aug 17, 2016	33.83	33.88	33.59	33.77	6,123,286	+0.42(+1.27%)
Aug 16, 2016	33.41	33.51	33.34	33.35	5,106,412	-0.62(-1.83%)
Aug 15, 2016	33.89	34.01	33.86	33.97	3,623,925	+0.15(+0.44%)
Aug 12, 2016	33.83	33.93	33.80	33.82	5,815,017	-0.38(-1.12%)
Aug 11, 2016	33.96	34.28	33.88	34.20	5,758,371	+0.41(+1.20%)
Aug 10, 2016	33.89	33.94	33.76	33.80	5,390,972	-0.11(-0.31%)
Aug 09, 2016	33.93	34.06	33.87	33.90	4,533,069	+0.08(+0.24%)
Aug 08, 2016	33.92	33.98	33.79	33.82	5,454,527	+0.54(+1.61%)
Aug 05, 2016	33.16	33.39	33.14	33.29	3,658,649	+0.35(+1.06%)
Aug 04, 2016	32.87	32.95	32.76	32.94	9,453,729	+0.70(+2.17%)
Aug 03, 2016	32.10	32.32	32.09	32.24	5,482,978	-0.05(-0.15%)
Aug 02, 2016	32.59	32.63	32.08	32.29	12,339,805	-1.02(-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.