Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	24.15	24.42	23.72	23.95	910,066	-0.50(-2.04%)
Oct 28, 2016	24.64	24.72	23.81	24.45	1,103,869	-0.33(-1.33%)
Oct 27, 2016	24.82	25.16	24.62	24.78	1,029,306	+0.17(+0.69%)
Oct 26, 2016	25.55	25.55	24.52	24.61	1,226,147	-0.97(-3.79%)
Oct 25, 2016	26.26	26.55	25.55	25.58	799,610	-0.65(-2.48%)
Oct 24, 2016	26.86	27.00	26.20	26.23	1,025,890	-0.51(-1.91%)
Oct 21, 2016	27.00	27.26	26.26	26.74	1,041,364	-0.38(-1.40%)
Oct 20, 2016	27.82	28.17	26.97	27.12	1,451,742	-0.61(-2.20%)
Oct 19, 2016	27.01	28.01	26.76	27.73	1,042,660	+0.84(+3.12%)
Oct 18, 2016	26.77	27.14	26.61	26.89	921,193	+0.36(+1.36%)
Oct 17, 2016	27.14	27.50	26.51	26.53	1,485,213	-0.70(-2.57%)
Oct 14, 2016	28.22	28.37	27.21	27.23	1,516,012	-0.86(-3.06%)
Oct 13, 2016	26.75	28.29	26.61	28.09	1,423,342	+1.11(+4.11%)
Oct 12, 2016	27.37	27.73	26.88	26.98	1,119,784	-0.42(-1.53%)
Oct 11, 2016	27.87	28.25	27.11	27.40	658,843	-0.73(-2.60%)
Oct 10, 2016	27.31	28.42	27.31	28.13	620,500	+1.02(+3.76%)
Oct 07, 2016	27.44	27.46	26.81	27.11	637,495	-0.21(-0.77%)
Oct 06, 2016	27.76	27.76	26.85	27.32	918,480	-0.59(-2.11%)
Oct 05, 2016	27.62	28.42	27.54	27.91	973,372	+0.33(+1.20%)
Oct 04, 2016	27.36	27.92	27.21	27.58	1,068,408	+0.11(+0.40%)
Oct 03, 2016	27.20	27.49	26.81	27.47	806,362	+0.21(+0.77%)
Sep 30, 2016	26.83	27.52	26.45	27.26	1,062,268	+0.62(+2.33%)
Sep 29, 2016	27.59	27.70	26.51	26.64	944,026	-1.10(-3.97%)
Sep 28, 2016	27.81	27.91	27.13	27.74	667,715	-0.04(-0.14%)
Sep 27, 2016	27.39	27.96	27.20	27.78	802,609	+0.36(+1.31%)
Sep 26, 2016	28.95	29.02	27.40	27.42	1,223,678	-1.80(-6.16%)
Sep 23, 2016	27.85	29.30	27.75	29.22	1,781,283	+1.34(+4.81%)
Sep 22, 2016	27.76	28.26	27.48	27.88	1,176,277	+0.15(+0.54%)
Sep 21, 2016	28.14	28.33	27.05	27.73	1,303,146	-0.38(-1.35%)
Sep 20, 2016	28.74	28.91	27.74	28.11	1,069,417	-0.37(-1.30%)
Sep 19, 2016	28.55	28.77	28.01	28.48	882,504	+0.07(+0.25%)
Sep 16, 2016	28.30	28.70	28.27	28.41	1,523,552	+0.02(+0.07%)
Sep 15, 2016	28.28	29.03	28.00	28.39	2,305,535	+0.83(+3.01%)
Sep 14, 2016	27.77	28.28	27.38	27.56	2,819,992	-0.01(-0.04%)
Sep 13, 2016	28.18	28.32	27.35	27.57	939,786	-0.86(-3.02%)
Sep 12, 2016	27.10	28.51	26.77	28.43	1,645,660	+1.16(+4.25%)
Sep 09, 2016	27.10	28.04	27.10	27.27	1,726,985	-0.09(-0.33%)
Sep 08, 2016	26.69	27.47	26.42	27.36	977,540	+0.67(+2.51%)
Sep 07, 2016	26.59	26.98	26.21	26.69	886,048	+0.23(+0.87%)
Sep 06, 2016	26.56	27.03	26.25	26.46	892,621	-0.01(-0.04%)
Sep 02, 2016	26.68	26.47	26.47	26.47	1,127,600	-0.21(-0.79%)
Sep 01, 2016	27.04	27.10	26.21	26.68	1,005,304	-0.24(-0.89%)
Aug 31, 2016	27.51	27.68	26.65	26.92	774,742	-0.64(-2.32%)
Aug 30, 2016	27.05	27.71	27.05	27.56	1,287,762	+0.44(+1.62%)
Aug 29, 2016	26.90	27.39	26.74	27.12	1,066,913	+0.26(+0.97%)
Aug 26, 2016	26.82	27.39	26.63	26.86	1,039,888	+0.13(+0.49%)
Aug 25, 2016	28.00	28.13	26.57	26.73	1,887,108	-1.21(-4.33%)
Aug 24, 2016	29.55	30.20	27.73	27.94	1,588,505	-1.53(-5.19%)
Aug 23, 2016	29.68	29.99	29.38	29.47	813,388	-0.05(-0.17%)
Aug 22, 2016	29.29	29.85	29.29	29.52	543,501	+0.25(+0.85%)
Aug 19, 2016	29.35	29.42	29.06	29.27	463,414	-0.18(-0.61%)
Aug 18, 2016	29.35	29.60	29.13	29.45	485,950	+0.14(+0.48%)
Aug 17, 2016	29.98	29.98	29.14	29.31	604,314	-0.50(-1.68%)
Aug 16, 2016	30.32	30.47	29.78	29.81	488,313	-0.66(-2.17%)
Aug 15, 2016	30.88	31.14	30.39	30.47	880,794	-0.26(-0.85%)
Aug 12, 2016	30.45	30.82	30.09	30.73	1,692,056	+0.19(+0.62%)
Aug 11, 2016	30.32	30.85	30.23	30.54	989,022	+0.25(+0.83%)
Aug 10, 2016	30.89	31.00	29.50	30.29	1,318,645	-0.60(-1.94%)
Aug 09, 2016	30.70	31.21	30.39	30.89	1,382,026	+0.19(+0.62%)
Aug 08, 2016	30.79	31.03	30.11	30.70	1,675,198	-0.32(-1.03%)
Aug 05, 2016	30.91	31.48	30.40	31.02	1,692,825	-0.22(-0.70%)
Aug 04, 2016	35.03	35.40	31.21	31.24	3,522,517	-1.77(-5.36%)
Aug 03, 2016	32.98	33.40	32.66	33.01	1,465,060	+0.12(+0.36%)
Aug 02, 2016	33.05	33.23	32.41	32.89	1,483,031	-0.91(-2.69%)

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.