Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	24.59	25.73	24.45	25.57	846,644	+0.87(+3.52%)
Oct 28, 2016	24.66	25.16	24.36	24.70	993,709	-0.02(-0.08%)
Oct 27, 2016	25.65	25.69	24.70	24.72	690,050	-0.66(-2.60%)
Oct 26, 2016	26.73	26.75	25.35	25.38	689,304	-1.48(-5.51%)
Oct 25, 2016	25.85	27.08	25.76	26.86	1,214,649	+1.05(+4.07%)
Oct 24, 2016	26.46	26.65	25.41	25.81	788,044	-0.14(-0.54%)
Oct 21, 2016	25.87	26.18	25.71	25.95	324,289	-0.07(-0.27%)
Oct 20, 2016	26.03	26.22	25.57	26.02	536,801	-0.10(-0.38%)
Oct 19, 2016	25.68	26.44	25.09	26.12	1,363,608	+1.27(+5.11%)
Oct 18, 2016	24.13	25.11	23.57	24.85	1,087,065	+1.18(+4.99%)
Oct 17, 2016	23.46	23.82	23.32	23.67	881,859	-0.02(-0.08%)
Oct 14, 2016	23.90	24.29	23.49	23.69	639,671	-0.46(-1.90%)
Oct 13, 2016	23.29	24.80	23.24	24.15	1,070,437	+0.82(+3.51%)
Oct 12, 2016	22.35	23.41	22.30	23.33	781,720	+1.06(+4.76%)
Oct 11, 2016	22.53	22.73	21.83	22.27	1,441,671	-0.28(-1.24%)
Oct 07, 2016		22.55	22.55	22.55	0	-0.32(-1.40%)
Oct 06, 2016	22.90	23.33	22.39	22.87	1,533,703	-0.81(-3.42%)
Oct 05, 2016	25.10	25.10	23.15	23.68	1,858,533	-0.82(-3.35%)
Oct 04, 2016	26.44	26.73	24.05	24.50	1,805,565	-3.06(-11.10%)
Oct 03, 2016	28.37	28.50	27.03	27.56	691,876	-0.98(-3.43%)
Sep 30, 2016	29.18	29.18	28.49	28.54	680,874	-0.26(-0.90%)
Sep 29, 2016	28.38	28.83	28.10	28.80	420,898	+0.21(+0.73%)
Sep 28, 2016	28.17	28.75	27.85	28.59	440,761	+0.48(+1.71%)
Sep 27, 2016	28.15	28.39	27.73	28.11	536,780	-0.44(-1.54%)
Sep 26, 2016	28.13	28.98	28.13	28.55	377,686	+0.20(+0.71%)
Sep 23, 2016	29.38	29.38	28.21	28.35	687,783	-1.10(-3.74%)
Sep 22, 2016	29.67	30.09	29.00	29.45	779,390	+0.47(+1.62%)
Sep 21, 2016	28.01	29.11	27.85	28.98	975,693	+1.34(+4.85%)
Sep 20, 2016	27.78	27.95	27.40	27.64	500,759	-0.12(-0.43%)
Sep 19, 2016	28.19	28.25	27.61	27.76	393,533	-0.08(-0.29%)
Sep 16, 2016	27.24	28.21	27.24	27.84	1,341,635	+0.23(+0.83%)
Sep 15, 2016	27.98	28.12	27.21	27.61	930,535	-0.32(-1.15%)
Sep 14, 2016	28.00	28.67	27.73	27.93	523,395	-0.28(-0.99%)
Sep 13, 2016	28.93	29.28	27.75	28.21	963,353	-0.88(-3.03%)
Sep 12, 2016	28.79	29.27	27.83	29.09	1,569,890	-0.15(-0.51%)
Sep 09, 2016	30.57	30.57	28.90	29.24	1,137,588	-1.66(-5.37%)
Sep 08, 2016	32.61	32.89	30.80	30.90	1,164,029	-2.10(-6.36%)
Sep 07, 2016	31.37	33.04	30.76	33.00	1,413,252	+0.57(+1.76%)
Sep 06, 2016	31.98	32.57	31.44	32.43	827,753	+1.08(+3.44%)
Sep 02, 2016		31.35	31.35	31.35	0	+0.93(+3.06%)
Sep 01, 2016	29.48	30.74	29.28	30.42	978,292	+0.82(+2.77%)
Aug 31, 2016	29.18	29.65	28.56	29.60	840,628	-0.01(-0.03%)
Aug 30, 2016	30.35	30.55	29.36	29.61	679,827	-0.98(-3.20%)
Aug 29, 2016	30.50	31.11	30.13	30.59	634,266	-0.44(-1.42%)
Aug 26, 2016	30.87	31.40	29.62	31.03	962,308	+0.55(+1.80%)
Aug 25, 2016	29.41	31.23	29.15	30.48	970,541	+0.52(+1.74%)
Aug 24, 2016	30.75	30.98	29.87	29.96	1,244,408	-1.13(-3.63%)
Aug 23, 2016	31.49	31.60	30.83	31.09	512,938	-0.08(-0.26%)
Aug 22, 2016	31.56	32.19	30.94	31.17	924,447	-0.69(-2.17%)
Aug 19, 2016	32.27	33.25	31.86	31.86	781,547	-1.08(-3.28%)
Aug 18, 2016	33.34	33.50	32.45	32.94	600,028	-0.24(-0.72%)
Aug 17, 2016	33.53	33.61	32.19	33.18	945,245	-0.87(-2.56%)
Aug 16, 2016	34.03	34.30	33.58	34.05	505,892	+0.16(+0.47%)
Aug 15, 2016	33.95	34.52	33.64	33.89	337,944	-0.02(-0.06%)
Aug 12, 2016	34.76	34.94	33.53	33.91	700,701	-0.46(-1.34%)
Aug 11, 2016	34.53	35.40	34.33	34.37	429,519	-0.16(-0.46%)
Aug 10, 2016	34.23	35.20	33.66	34.53	747,934	+1.14(+3.41%)
Aug 09, 2016	34.27	34.38	33.13	33.39	793,937	-0.60(-1.77%)
Aug 08, 2016	33.48	34.10	33.27	33.99	407,725	+0.49(+1.46%)
Aug 05, 2016	33.41	33.68	32.88	33.50	1,094,825	-0.81(-2.36%)
Aug 04, 2016	34.16	34.72	33.95	34.31	883,578	+0.37(+1.09%)
Aug 03, 2016	34.10	34.42	33.62	33.94	568,050	-0.37(-1.08%)

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.