Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	33.37	33.62	32.94	33.43	556,829	+0.20(+0.60%)
Sep 29, 2016	34.13	34.13	33.06	33.23	423,986	-0.69(-2.04%)
Sep 28, 2016	33.75	33.94	33.30	33.92	247,702	+0.32(+0.96%)
Sep 27, 2016	33.39	33.65	33.23	33.60	213,993	+0.09(+0.25%)
Sep 26, 2016	34.09	34.18	33.38	33.52	269,332	-0.82(-2.37%)
Sep 23, 2016	34.46	34.56	34.14	34.33	344,248	-0.15(-0.44%)
Sep 22, 2016	34.35	34.53	34.25	34.48	291,587	+0.32(+0.94%)
Sep 21, 2016	34.01	34.49	33.81	34.16	522,278	+0.37(+1.09%)
Sep 20, 2016	33.91	34.01	33.73	33.79	284,111	+0.04(+0.11%)
Sep 19, 2016	33.37	34.09	33.33	33.75	409,556	+0.42(+1.25%)
Sep 16, 2016	33.38	33.51	32.99	33.34	1,407,029	-0.40(-1.18%)
Sep 15, 2016	33.36	33.92	33.28	33.73	364,563	+0.41(+1.22%)
Sep 14, 2016	33.34	33.56	33.01	33.33	391,848	+0.08(+0.23%)
Sep 13, 2016	33.64	33.64	33.00	33.25	351,778	-0.67(-1.98%)
Sep 12, 2016	33.27	34.03	33.07	33.92	362,839	+0.44(+1.30%)
Sep 09, 2016	33.57	33.73	33.21	33.49	471,892	-0.17(-0.51%)
Sep 08, 2016	33.55	33.93	33.33	33.66	444,100	+0.11(+0.34%)
Sep 07, 2016	33.19	33.60	33.10	33.55	466,274	+0.20(+0.60%)
Sep 06, 2016	33.61	33.75	33.00	33.35	450,407	-0.14(-0.42%)
Sep 02, 2016	33.28	33.49	33.49	33.49	418,938	+0.18(+0.54%)
Sep 01, 2016	34.14	34.24	33.10	33.31	489,407	-0.70(-2.06%)
Aug 31, 2016	34.27	34.38	33.65	34.01	496,803	-0.28(-0.83%)
Aug 30, 2016	34.06	34.31	33.91	34.29	376,906	+0.38(+1.12%)
Aug 29, 2016	33.50	34.14	33.46	33.91	607,415	+0.54(+1.61%)
Aug 26, 2016	32.78	33.42	32.78	33.38	407,094	+0.64(+1.96%)
Aug 25, 2016	33.14	33.27	32.68	32.73	505,353	-0.41(-1.23%)
Aug 24, 2016	33.28	33.36	33.07	33.14	262,508	-0.14(-0.43%)
Aug 23, 2016	32.97	33.43	32.97	33.28	253,155	+0.26(+0.77%)
Aug 22, 2016	33.22	33.22	32.87	33.03	451,292	-0.26(-0.77%)
Aug 19, 2016	33.16	33.31	32.93	33.28	893,137	-0.04(-0.11%)
Aug 18, 2016	33.38	33.59	33.15	33.32	432,851	-0.15(-0.45%)
Aug 17, 2016	33.49	33.73	33.34	33.47	400,384	-0.07(-0.20%)
Aug 16, 2016	33.79	33.97	33.51	33.54	434,132	-0.37(-1.09%)
Aug 15, 2016	33.61	34.07	33.61	33.91	326,014	+0.32(+0.96%)
Aug 12, 2016	33.22	33.60	32.93	33.58	280,304	+0.25(+0.74%)
Aug 11, 2016	33.22	33.54	33.16	33.34	239,801	+0.27(+0.83%)
Aug 10, 2016	33.56	33.65	33.02	33.06	326,614	-0.47(-1.41%)
Aug 09, 2016	33.89	33.90	33.42	33.54	426,756	-0.31(-0.92%)
Aug 08, 2016	34.03	34.20	33.76	33.85	475,837	-0.30(-0.89%)
Aug 05, 2016	33.21	34.48	33.20	34.15	898,794	+1.24(+3.76%)
Aug 04, 2016	32.79	32.95	32.54	32.91	216,874	+0.00(+0.00%)
Aug 03, 2016	32.26	32.92	32.25	32.91	274,378	+0.55(+1.69%)
Aug 02, 2016	33.23	33.29	32.25	32.36	337,479	-0.84(-2.53%)
Aug 01, 2016	33.07	33.27	32.91	33.21	433,556	+0.27(+0.83%)
Jul 29, 2016	32.96	33.28	32.90	32.93	437,388	-0.28(-0.85%)
Jul 28, 2016	32.94	33.31	32.76	33.22	407,154	+0.12(+0.37%)
Jul 27, 2016	32.82	33.18	32.82	33.09	785,367	+0.25(+0.75%)
Jul 26, 2016	32.84	32.92	32.61	32.85	727,890	-0.02(-0.06%)
Jul 25, 2016	32.98	33.03	32.71	32.87	344,805	-0.10(-0.32%)
Jul 22, 2016	32.81	33.00	32.35	32.97	1,169,821	+0.34(+1.04%)
Jul 21, 2016	32.65	32.82	32.07	32.63	1,159,067	-0.24(-0.72%)
Jul 20, 2016	33.79	33.84	32.42	32.87	2,161,157	-2.39(-6.78%)
Jul 19, 2016	34.73	35.34	34.50	35.26	693,739	+0.36(+1.03%)
Jul 18, 2016	34.81	35.02	34.77	34.90	482,907	+0.16(+0.46%)
Jul 15, 2016	34.77	35.04	34.31	34.74	529,153	+0.21(+0.60%)
Jul 14, 2016	34.68	35.15	34.45	34.53	295,826	+0.19(+0.55%)
Jul 13, 2016	34.61	34.64	34.11	34.34	526,453	-0.34(-0.98%)
Jul 12, 2016	34.30	34.84	34.14	34.68	706,003	+0.76(+2.23%)
Jul 11, 2016	33.78	34.00	33.59	33.92	517,271	+0.47(+1.41%)
Jul 08, 2016	33.46	32.92	32.92	33.45	443,417	+0.53(+1.61%)
Jul 07, 2016	32.43	32.95	32.39	32.92	727,792	+0.74(+2.29%)
Jul 05, 2016	33.08	33.18	32.09	32.19	732,363	-0.95(-2.85%)

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.

Interactive Brokers (NQ: IBKR )

Historical Prices

Free News Feed