Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	33.25	33.25	33.11	33.22	149,315	+0.15(+0.45%)
Oct 28, 2016	32.96	33.27	32.96	33.07	42,294	+0.04(+0.13%)
Oct 27, 2016	33.23	33.23	33.00	33.03	10,706	-0.18(-0.55%)
Oct 26, 2016	33.45	33.45	33.14	33.21	47,913	-0.04(-0.13%)
Oct 25, 2016	33.55	33.55	33.24	33.25	21,127	-0.23(-0.68%)
Oct 24, 2016	33.54	33.60	33.43	33.48	30,026	+0.16(+0.47%)
Oct 21, 2016	33.27	33.34	33.15	33.32	19,993	-0.02(-0.05%)
Oct 20, 2016	33.43	33.43	33.24	33.34	59,418	-0.05(-0.15%)
Oct 19, 2016	33.13	33.46	33.13	33.39	28,761	+0.04(+0.13%)
Oct 18, 2016	33.39	33.39	33.25	33.35	34,480	+0.18(+0.55%)
Oct 17, 2016	33.31	33.31	33.12	33.17	23,036	-0.13(-0.39%)
Oct 14, 2016	33.48	33.48	33.27	33.30	23,137	+0.03(+0.09%)
Oct 13, 2016	33.03	33.31	33.00	33.27	16,569	-0.09(-0.26%)
Oct 12, 2016	33.58	33.58	33.22	33.36	18,076	+0.11(+0.34%)
Oct 11, 2016	33.70	33.70	33.14	33.25	53,126	-0.46(-1.38%)
Oct 10, 2016	33.78	33.80	33.70	33.71	32,185	+0.16(+0.47%)
Oct 07, 2016	33.70	33.70	33.46	33.55	34,947	-0.21(-0.62%)
Oct 06, 2016	33.60	33.76	33.55	33.76	8,516	+0.05(+0.16%)
Oct 05, 2016	33.69	33.77	33.68	33.71	31,777	+0.21(+0.62%)
Oct 04, 2016	33.76	33.76	33.47	33.50	16,160	-0.20(-0.59%)
Oct 03, 2016	33.79	33.80	33.64	33.70	22,415	-0.15(-0.44%)
Sep 30, 2016	33.69	33.93	33.69	33.85	33,841	+0.23(+0.68%)
Sep 29, 2016	33.92	33.92	33.50	33.62	34,196	-0.25(-0.74%)
Sep 28, 2016	33.81	33.87	33.65	33.87	98,532	+0.10(+0.30%)
Sep 27, 2016	33.63	33.79	33.63	33.77	30,991	+0.19(+0.57%)
Sep 26, 2016	33.69	33.69	33.57	33.58	9,794	-0.28(-0.83%)
Sep 23, 2016	34.03	34.03	33.83	33.86	27,684	-0.16(-0.46%)
Sep 22, 2016	33.80	34.05	33.80	34.02	23,174	+0.23(+0.67%)
Sep 21, 2016	33.60	33.79	33.40	33.79	16,257	+0.36(+1.08%)
Sep 20, 2016	33.58	33.58	33.40	33.43	17,425	-0.06(-0.18%)
Sep 19, 2016	33.74	33.74	33.44	33.49	38,446	+0.14(+0.42%)
Sep 16, 2016	33.49	33.49	33.26	33.35	21,627	-0.18(-0.55%)
Sep 15, 2016	32.92	33.54	32.92	33.53	99,059	+0.36(+1.08%)
Sep 14, 2016	33.27	33.33	33.11	33.18	28,037	-0.05(-0.16%)
Sep 13, 2016	33.39	33.46	33.10	33.23	17,175	-0.46(-1.36%)
Sep 12, 2016	33.18	33.71	33.11	33.68	15,597	+0.41(+1.25%)
Sep 09, 2016	34.00	34.00	33.27	33.27	14,785	-0.85(-2.50%)
Sep 08, 2016	34.13	34.18	34.10	34.12	13,705	-0.11(-0.31%)
Sep 07, 2016	34.19	34.24	34.13	34.23	75,307	+0.07(+0.20%)
Sep 06, 2016	34.21	34.21	34.04	34.16	34,226	-0.04(-0.13%)
Sep 02, 2016	34.20	34.20	34.20	34.20	25,049	+0.18(+0.54%)
Sep 01, 2016	34.07	34.07	33.83	34.02	12,645	-0.01(-0.03%)
Aug 31, 2016	34.05	34.08	33.87	34.03	18,180	-0.07(-0.20%)
Aug 30, 2016	34.10	34.14	34.04	34.10	16,362	-0.04(-0.10%)
Aug 29, 2016	33.90	34.20	33.90	34.13	82,060	+0.21(+0.62%)
Aug 26, 2016	34.14	34.23	33.78	33.92	19,659	-0.09(-0.27%)
Aug 25, 2016	34.06	34.11	33.98	34.01	9,713	-0.02(-0.07%)
Aug 24, 2016	34.15	34.17	34.04	34.04	14,547	-0.19(-0.56%)
Aug 23, 2016	34.32	34.32	34.22	34.23	8,098	+0.14(+0.41%)
Aug 22, 2016	33.99	34.10	33.99	34.09	9,644	+0.00(+0.00%)
Aug 19, 2016	33.93	34.09	33.93	34.09	6,964	+0.09(+0.26%)
Aug 18, 2016	33.75	34.02	33.75	34.00	59,049	+0.13(+0.39%)
Aug 17, 2016	33.81	33.87	33.69	33.87	17,002	+0.00(+0.00%)
Aug 16, 2016	34.15	34.15	33.87	33.87	22,650	-0.26(-0.77%)
Aug 15, 2016	34.11	34.16	34.11	34.13	11,017	+0.17(+0.51%)
Aug 12, 2016	34.22	34.22	33.90	33.96	13,473	-0.04(-0.13%)
Aug 11, 2016	33.91	34.00	33.82	34.00	28,059	+0.24(+0.70%)
Aug 10, 2016	33.80	33.84	33.74	33.76	6,237	-0.06(-0.18%)
Aug 09, 2016	33.95	33.95	33.79	33.83	4,847	+0.01(+0.03%)
Aug 08, 2016	33.98	33.98	33.79	33.82	21,734	-0.03(-0.08%)
Aug 05, 2016	33.80	33.85	33.80	33.84	6,569	+0.30(+0.89%)
Aug 04, 2016	33.62	33.62	33.49	33.55	16,307	-0.02(-0.05%)
Aug 03, 2016	33.31	33.56	33.31	33.56	9,180	+0.16(+0.47%)
Aug 02, 2016	33.62	33.62	33.29	33.41	12,584	-0.32(-0.96%)

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.