Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	33.63	33.91	33.46	33.86	1,758,032	+0.36(+1.09%)
Oct 28, 2016	33.79	33.97	33.23	33.50	1,638,535	-0.29(-0.86%)
Oct 27, 2016	34.03	34.03	33.66	33.79	1,170,545	-0.21(-0.62%)
Oct 26, 2016	33.54	34.01	33.32	34.00	1,974,315	+0.42(+1.25%)
Oct 25, 2016	33.92	33.92	33.47	33.58	824,153	-0.41(-1.20%)
Oct 24, 2016	33.84	34.02	33.73	33.99	1,256,895	+0.36(+1.08%)
Oct 21, 2016	33.40	33.72	33.37	33.62	740,749	+0.04(+0.11%)
Oct 20, 2016	33.72	33.73	33.54	33.59	904,375	-0.14(-0.40%)
Oct 19, 2016	33.69	33.94	33.60	33.72	1,453,837	+0.15(+0.43%)
Oct 18, 2016	33.97	34.03	33.56	33.58	1,084,253	-0.03(-0.08%)
Oct 17, 2016	33.61	33.72	33.42	33.61	1,283,265	-0.09(-0.27%)
Oct 14, 2016	33.77	34.06	33.68	33.70	1,197,257	-0.05(-0.16%)
Oct 13, 2016	33.49	33.87	33.41	33.75	1,164,371	+0.01(+0.03%)
Oct 12, 2016	33.31	33.82	33.28	33.74	1,192,195	+0.51(+1.53%)
Oct 11, 2016	33.59	33.77	33.12	33.23	1,176,579	-0.32(-0.95%)
Oct 10, 2016	33.62	33.78	33.52	33.55	699,979	+0.07(+0.22%)
Oct 07, 2016	33.82	33.82	33.41	33.48	955,605	-0.26(-0.78%)
Oct 06, 2016	33.54	33.86	33.43	33.74	1,174,859	+0.10(+0.30%)
Oct 05, 2016	34.23	34.23	33.55	33.64	2,212,091	-0.52(-1.52%)
Oct 04, 2016	34.53	34.73	34.09	34.16	1,657,991	-0.36(-1.05%)
Oct 03, 2016	34.57	34.67	34.24	34.53	1,956,724	-0.06(-0.18%)
Sep 30, 2016	34.64	34.83	34.49	34.59	2,055,621	+0.12(+0.34%)
Sep 29, 2016	34.14	34.53	34.13	34.47	1,838,447	+0.24(+0.69%)
Sep 28, 2016	34.38	34.38	34.10	34.23	1,421,912	-0.05(-0.16%)
Sep 27, 2016	34.04	34.36	34.00	34.29	955,046	+0.15(+0.45%)
Sep 26, 2016	34.09	34.26	33.88	34.13	1,120,548	-0.13(-0.37%)
Sep 23, 2016	34.22	34.56	34.19	34.26	1,131,466	-0.10(-0.29%)
Sep 22, 2016	34.58	34.63	34.26	34.36	1,452,916	+0.02(+0.05%)
Sep 21, 2016	34.24	34.46	33.97	34.34	1,282,762	+0.24(+0.69%)
Sep 20, 2016	34.27	34.31	33.99	34.11	1,207,408	+0.00(+0.00%)
Sep 19, 2016	34.03	34.22	33.87	34.11	1,301,312	+0.08(+0.24%)
Sep 16, 2016	33.88	34.15	33.83	34.02	2,289,902	+0.03(+0.08%)
Sep 15, 2016	33.60	34.12	33.46	34.00	1,363,275	+0.41(+1.22%)
Sep 14, 2016	33.44	33.79	33.44	33.59	2,005,923	+0.08(+0.24%)
Sep 13, 2016	33.73	33.76	33.40	33.51	2,012,419	-0.48(-1.42%)
Sep 12, 2016	33.74	34.06	33.64	33.99	3,320,786	+0.07(+0.21%)
Sep 09, 2016	34.38	34.40	33.84	33.92	1,459,921	-0.76(-2.20%)
Sep 08, 2016	34.51	34.75	34.37	34.68	1,909,364	-0.07(-0.21%)
Sep 07, 2016	34.74	34.77	34.53	34.75	1,445,441	+0.15(+0.45%)
Sep 06, 2016	34.77	34.83	34.52	34.60	1,726,857	-0.05(-0.13%)
Sep 02, 2016	34.53	34.64	34.64	34.64	880,251	+0.21(+0.61%)
Sep 01, 2016	34.53	34.77	34.23	34.43	1,136,737	-0.06(-0.18%)
Aug 31, 2016	34.55	34.56	34.33	34.50	1,613,157	+0.02(+0.05%)
Aug 30, 2016	34.19	34.50	34.12	34.48	2,616,773	+0.35(+1.01%)
Aug 29, 2016	34.29	34.40	34.09	34.13	892,891	-0.08(-0.24%)
Aug 26, 2016	34.20	34.54	34.01	34.22	3,009,701	+0.15(+0.45%)
Aug 25, 2016	33.89	34.20	33.88	34.06	1,490,394	+0.17(+0.51%)
Aug 24, 2016	33.88	34.03	33.82	33.89	1,218,798	-0.03(-0.08%)
Aug 23, 2016	33.70	33.94	33.59	33.92	1,499,428	+0.40(+1.19%)
Aug 22, 2016	33.68	33.68	33.39	33.52	1,705,154	-0.24(-0.70%)
Aug 19, 2016	33.77	33.85	33.65	33.75	1,190,291	-0.09(-0.27%)
Aug 18, 2016	33.90	34.05	33.44	33.84	2,957,180	-0.05(-0.16%)
Aug 17, 2016	33.92	34.07	33.47	33.90	1,363,820	-0.01(-0.03%)
Aug 16, 2016	34.09	34.18	33.87	33.91	1,262,311	-0.25(-0.72%)
Aug 15, 2016	34.34	34.50	34.14	34.15	1,520,385	-0.07(-0.21%)
Aug 12, 2016	34.09	34.36	33.92	34.23	1,713,596	-0.01(-0.04%)
Aug 11, 2016	33.79	34.32	33.76	34.24	3,598,448	+0.58(+1.72%)
Aug 10, 2016	33.11	33.81	33.06	33.66	7,458,731	+1.22(+3.78%)
Aug 09, 2016	32.18	32.56	32.18	32.43	1,686,060	-0.01(-0.03%)
Aug 08, 2016	32.41	32.56	32.32	32.44	1,692,121	+0.03(+0.08%)
Aug 05, 2016	32.35	32.57	32.30	32.42	1,850,826	+0.21(+0.65%)
Aug 04, 2016	32.22	32.34	32.01	32.21	1,307,420	-0.02(-0.06%)
Aug 03, 2016	32.20	32.35	32.12	32.22	1,450,131	-0.08(-0.25%)
Aug 02, 2016	32.56	32.59	32.13	32.31	898,239	-0.34(-1.03%)

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.