Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	42.84	43.12	42.84	43.12	1,435	+0.28(+0.65%)
Sep 29, 2016	43.52	43.52	42.84	42.84	3,960	-0.68(-1.56%)
Sep 28, 2016	43.29	43.52	43.06	43.52	13,587	+0.43(+1.01%)
Sep 27, 2016	43.03	43.09	42.80	43.09	2,551	+0.68(+1.60%)
Sep 26, 2016	42.95	42.95	42.41	42.41	11,033	-0.53(-1.23%)
Sep 23, 2016	43.33	43.33	42.93	42.93	7,260	-0.85(-1.93%)
Sep 22, 2016	43.60	43.78	43.33	43.78	76,095	+0.78(+1.81%)
Sep 21, 2016	42.74	43.00	42.62	43.00	1,804	+0.78(+1.84%)
Sep 20, 2016	42.19	42.51	42.19	42.22	3,960	+0.03(+0.08%)
Sep 19, 2016	42.81	42.81	42.11	42.19	2,362	+0.27(+0.65%)
Sep 16, 2016	41.76	41.98	41.76	41.92	1,434	-0.29(-0.69%)
Sep 15, 2016	42.07	42.21	42.04	42.21	567	+0.53(+1.26%)
Sep 14, 2016	41.62	41.72	41.44	41.68	89,272	+0.25(+0.60%)
Sep 13, 2016	41.56	41.56	41.29	41.44	102,179	-0.96(-2.27%)
Sep 12, 2016	41.91	42.40	41.91	42.40	15,769	+0.48(+1.15%)
Sep 09, 2016	42.60	42.61	41.91	41.91	5,470	-1.41(-3.26%)
Sep 08, 2016	43.50	43.55	43.30	43.33	9,763	-0.15(-0.35%)
Sep 07, 2016	43.52	43.52	43.41	43.48	1,812	+0.02(+0.04%)
Sep 06, 2016	43.22	43.49	43.02	43.46	5,616	+1.51(+3.59%)
Sep 01, 2016	41.91	41.96	41.96	41.96	1,890	+0.07(+0.16%)
Aug 31, 2016	42.03	42.03	41.86	41.89	3,645	-0.36(-0.86%)
Aug 30, 2016	42.31	42.31	42.14	42.26	2,372	-0.03(-0.07%)
Aug 29, 2016	42.08	42.33	42.08	42.29	3,482	+0.12(+0.28%)
Aug 26, 2016	42.14	42.17	42.14	42.17	1,569	-0.04(-0.09%)
Aug 25, 2016	42.31	42.31	42.21	42.21	254	+0.00(+0.00%)
Aug 24, 2016	42.18	42.28	42.14	42.21	2,759	-0.10(-0.24%)
Aug 23, 2016	42.72	42.72	42.31	42.31	40,767	+0.07(+0.17%)
Aug 22, 2016	42.25	42.41	42.24	42.24	3,807	-0.62(-1.44%)
Aug 19, 2016	42.65	42.86	42.65	42.86	1,895	-0.08(-0.19%)
Aug 18, 2016	43.06	43.07	42.94	42.94	2,543	+0.35(+0.83%)
Aug 17, 2016	42.51	42.60	42.51	42.58	3,633	-0.44(-1.02%)
Aug 16, 2016	43.26	43.26	43.02	43.02	4,836	-0.23(-0.53%)
Aug 15, 2016	43.29	43.33	43.08	43.26	10,527	+0.46(+1.08%)
Aug 12, 2016	42.91	42.91	42.55	42.79	13,908	-0.23(-0.53%)
Aug 11, 2016	42.86	43.02	42.85	43.02	1,817	+0.39(+0.91%)
Aug 10, 2016	42.63	42.63	42.63	42.63	139	+0.06(+0.14%)
Aug 09, 2016	42.53	42.63	42.53	42.58	23,793	+0.33(+0.78%)
Aug 08, 2016	42.21	42.33	41.97	42.25	5,355	+0.28(+0.67%)
Aug 05, 2016	41.99	42.02	41.91	41.97	21,364	+0.39(+0.93%)
Aug 04, 2016	41.37	41.65	41.37	41.58	5,283	+0.12(+0.29%)
Aug 03, 2016	41.11	41.46	41.11	41.46	8,224	+0.21(+0.51%)
Aug 02, 2016	41.42	41.42	41.08	41.25	3,325	-0.27(-0.65%)
Aug 01, 2016	41.59	41.62	41.46	41.53	2,554	+0.13(+0.33%)
Jul 29, 2016	41.35	41.41	41.30	41.39	4,204	+0.23(+0.56%)
Jul 27, 2016	41.30	41.30	41.16	41.16	180	+0.13(+0.33%)
Jul 25, 2016	40.90	41.03	40.89	41.03	73	-0.31(-0.75%)
Jul 22, 2016	41.26	41.34	41.15	41.34	1,017	+0.28(+0.67%)
Jul 21, 2016	41.10	41.10	40.78	41.06	5,264	-0.09(-0.21%)
Jul 20, 2016	40.78	41.14	40.78	41.14	757	+0.22(+0.55%)
Jul 19, 2016	40.87	40.99	40.77	40.92	4,092	-0.19(-0.47%)
Jul 18, 2016	41.01	41.11	40.98	41.11	4,068	+0.20(+0.48%)
Jul 15, 2016	40.55	41.03	40.55	40.91	2,106	-0.21(-0.52%)
Jul 14, 2016	41.09	41.14	40.77	41.13	32,321	+0.49(+1.21%)
Jul 13, 2016	40.64	40.64	40.23	40.64	3,561	-0.04(-0.10%)
Jul 12, 2016	40.71	40.71	40.30	40.68	2,002	+0.59(+1.48%)
Jul 11, 2016	40.16	40.16	39.94	40.08	13,322	+0.25(+0.62%)
Jul 08, 2016	39.54	39.84	39.22	39.84	9,513	+0.70(+1.78%)
Jul 07, 2016	39.43	39.43	38.95	39.14	8,747	+0.17(+0.43%)
Jul 06, 2016	38.84	39.15	38.76	38.97	3,495	-0.36(-0.90%)
Jul 05, 2016	39.11	39.39	39.11	39.33	714	-0.53(-1.34%)

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.