Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	33.84	33.84	33.68	33.67	186,163	-0.01(-0.03%)
Oct 28, 2016	33.74	34.02	33.61	33.68	167,131	+0.01(+0.03%)
Oct 27, 2016	33.98	34.03	33.65	33.67	82,595	-0.16(-0.47%)
Oct 26, 2016	33.82	34.01	33.74	33.83	110,590	-0.19(-0.57%)
Oct 25, 2016	34.17	34.17	33.94	34.02	143,894	-0.14(-0.41%)
Oct 24, 2016	33.92	34.17	33.92	34.16	115,605	+0.42(+1.24%)
Oct 21, 2016	33.69	33.76	33.55	33.75	92,188	+0.14(+0.41%)
Oct 20, 2016	33.63	33.63	33.42	33.61	125,613	-0.06(-0.17%)
Oct 19, 2016	33.61	33.71	33.57	33.66	229,166	+0.06(+0.17%)
Oct 18, 2016	33.68	33.76	33.57	33.61	93,327	+0.19(+0.56%)
Oct 17, 2016	33.50	33.56	33.39	33.42	62,309	-0.07(-0.22%)
Oct 14, 2016	33.53	33.73	33.45	33.50	137,591	+0.10(+0.31%)
Oct 13, 2016	33.40	33.48	33.09	33.39	201,112	-0.22(-0.66%)
Oct 12, 2016	33.62	33.70	33.42	33.62	90,777	+0.03(+0.08%)
Oct 11, 2016	34.05	34.05	33.45	33.59	301,986	-0.46(-1.36%)
Oct 10, 2016	34.02	34.16	34.02	34.05	114,930	+0.22(+0.66%)
Oct 07, 2016	33.96	34.01	33.65	33.83	73,190	-0.11(-0.33%)
Oct 06, 2016	33.89	33.96	33.74	33.94	221,698	+0.05(+0.14%)
Oct 05, 2016	33.79	33.98	33.75	33.89	205,864	+0.17(+0.50%)
Oct 04, 2016	33.88	33.96	33.61	33.73	96,060	-0.06(-0.19%)
Oct 03, 2016	33.86	33.88	33.70	33.79	289,290	-0.12(-0.36%)
Sep 30, 2016	33.76	33.98	33.71	33.91	114,785	+0.23(+0.69%)
Sep 29, 2016	33.88	33.92	33.59	33.68	323,297	-0.21(-0.63%)
Sep 28, 2016	33.83	33.91	33.69	33.89	107,420	+0.12(+0.36%)
Sep 27, 2016	33.40	33.78	33.40	33.77	77,514	+0.35(+1.06%)
Sep 26, 2016	33.45	33.51	33.32	33.42	93,318	-0.20(-0.61%)
Sep 23, 2016	33.87	33.87	33.57	33.63	80,954	-0.30(-0.88%)
Sep 22, 2016	33.88	33.95	33.85	33.92	168,777	+0.25(+0.74%)
Sep 21, 2016	33.47	33.71	33.33	33.67	100,348	+0.31(+0.94%)
Sep 20, 2016	33.45	33.48	33.28	33.36	82,796	+0.05(+0.15%)
Sep 19, 2016	33.47	33.66	33.28	33.31	150,803	-0.05(-0.14%)
Sep 16, 2016	33.50	33.50	33.22	33.36	88,476	-0.10(-0.31%)
Sep 15, 2016	32.99	33.52	32.94	33.46	94,089	+0.53(+1.60%)
Sep 14, 2016	32.78	33.10	32.78	32.93	83,978	+0.19(+0.56%)
Sep 13, 2016	32.93	32.97	32.65	32.75	91,869	-0.25(-0.76%)
Sep 12, 2016	32.33	33.01	32.16	33.00	149,683	+0.51(+1.57%)
Sep 09, 2016	32.82	33.08	32.49	32.49	139,316	-0.78(-2.34%)
Sep 08, 2016	33.43	33.43	33.19	33.27	91,441	-0.27(-0.80%)
Sep 07, 2016	33.46	33.56	33.40	33.53	130,997	+0.07(+0.22%)
Sep 06, 2016	33.37	33.46	33.29	33.46	94,738	+0.13(+0.39%)
Sep 02, 2016	33.30	33.33	33.33	33.33	75,777	+0.17(+0.50%)
Sep 01, 2016	33.02	33.17	32.92	33.16	96,466	+0.13(+0.39%)
Aug 31, 2016	33.06	33.08	32.92	33.03	78,696	-0.06(-0.17%)
Aug 30, 2016	33.11	33.19	33.00	33.09	43,006	-0.06(-0.17%)
Aug 29, 2016	33.09	33.25	33.07	33.15	77,990	+0.08(+0.25%)
Aug 26, 2016	33.05	33.28	32.90	33.06	90,995	+0.04(+0.11%)
Aug 25, 2016	32.90	33.05	32.84	33.03	54,491	+0.06(+0.17%)
Aug 24, 2016	33.12	33.14	32.90	32.97	51,009	-0.18(-0.53%)
Aug 23, 2016	33.11	33.22	33.11	33.15	72,854	+0.16(+0.48%)
Aug 22, 2016	32.96	33.04	32.85	32.99	192,529	-0.01(-0.03%)
Aug 19, 2016	32.90	33.03	32.80	33.00	69,707	+0.06(+0.20%)
Aug 18, 2016	32.87	32.94	32.81	32.93	49,276	+0.07(+0.23%)
Aug 17, 2016	32.93	32.97	32.69	32.86	75,391	-0.06(-0.17%)
Aug 16, 2016	33.03	33.03	32.91	32.91	205,952	-0.18(-0.53%)
Aug 15, 2016	32.95	33.16	32.95	33.09	105,034	+0.19(+0.56%)
Aug 12, 2016	32.86	32.91	32.82	32.90	79,784	-0.02(-0.06%)
Aug 11, 2016	32.92	32.99	32.86	32.92	81,545	+0.12(+0.37%)
Aug 10, 2016	32.90	32.91	32.74	32.80	130,989	-0.09(-0.28%)
Aug 09, 2016	32.87	33.00	32.81	32.90	182,995	+0.03(+0.08%)
Aug 08, 2016	32.89	32.93	32.75	32.87	58,973	+0.04(+0.11%)
Aug 05, 2016	32.56	32.85	32.56	32.83	134,604	+0.37(+1.14%)
Aug 04, 2016	32.31	32.51	32.21	32.46	110,471	+0.19(+0.60%)
Aug 03, 2016	32.08	32.27	32.08	32.27	41,282	+0.14(+0.43%)
Aug 02, 2016	32.41	32.46	32.01	32.13	129,535	-0.31(-0.97%)

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.