Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	41.18	42.19	41.01	41.98	1,499,307	+1.11(+2.72%)
Sep 29, 2016	40.89	41.26	40.16	40.87	814,232	-0.21(-0.51%)
Sep 28, 2016	40.94	41.31	40.52	41.08	681,054	+0.19(+0.46%)
Sep 27, 2016	40.14	40.91	39.76	40.89	859,777	+0.65(+1.62%)
Sep 26, 2016	40.82	40.92	40.21	40.24	551,947	-0.72(-1.76%)
Sep 23, 2016	41.84	42.06	40.85	40.96	898,377	-1.15(-2.73%)
Sep 22, 2016	41.35	42.16	41.30	42.11	1,233,608	+0.98(+2.38%)
Sep 21, 2016	40.87	41.20	40.48	41.13	681,678	+0.51(+1.26%)
Sep 20, 2016	41.82	41.82	40.56	40.62	768,326	-0.73(-1.77%)
Sep 19, 2016	41.42	42.11	41.22	41.35	764,354	+0.29(+0.71%)
Sep 16, 2016	41.22	41.50	40.52	41.06	2,238,908	+0.13(+0.32%)
Sep 15, 2016	39.47	41.03	39.33	40.93	1,170,367	+1.41(+3.57%)
Sep 14, 2016	39.58	39.88	39.13	39.52	1,010,767	-0.05(-0.13%)
Sep 13, 2016	39.94	40.38	39.41	39.57	788,626	-0.67(-1.67%)
Sep 12, 2016	38.93	40.26	38.63	40.24	885,688	+1.23(+3.15%)
Sep 09, 2016	40.46	40.70	39.01	39.01	1,251,794	-1.72(-4.22%)
Sep 08, 2016	39.73	40.77	39.50	40.73	1,609,414	+1.37(+3.48%)
Sep 07, 2016	39.82	40.00	39.15	39.36	847,908	-0.33(-0.83%)
Sep 06, 2016	40.20	40.50	39.47	39.69	832,805	-0.42(-1.05%)
Sep 02, 2016	40.22	40.11	40.11	40.11	810,900	-0.28(-0.69%)
Sep 01, 2016	40.06	40.48	39.63	40.39	816,455	+0.43(+1.08%)
Aug 31, 2016	40.23	40.32	39.67	39.96	754,257	-0.23(-0.57%)
Aug 30, 2016	40.05	40.65	39.92	40.19	469,491	+0.36(+0.90%)
Aug 29, 2016	39.88	40.15	39.75	39.83	555,974	+0.12(+0.30%)
Aug 26, 2016	40.18	40.50	39.48	39.71	1,179,398	-0.49(-1.22%)
Aug 25, 2016	40.21	40.35	40.06	40.20	821,843	-0.18(-0.45%)
Aug 24, 2016	40.57	40.86	40.24	40.38	551,591	-0.28(-0.69%)
Aug 23, 2016	40.77	40.77	40.46	40.66	641,843	+0.25(+0.62%)
Aug 22, 2016	39.91	40.47	38.95	40.41	676,036	+0.31(+0.77%)
Aug 19, 2016	39.72	40.52	39.64	40.10	561,724	+0.36(+0.91%)
Aug 18, 2016	39.51	39.90	39.51	39.74	394,681	+0.23(+0.58%)
Aug 17, 2016	39.37	39.65	39.10	39.51	506,278	+0.04(+0.10%)
Aug 16, 2016	39.84	39.88	39.44	39.47	770,147	-0.38(-0.95%)
Aug 15, 2016	39.96	40.26	39.81	39.85	1,189,238	+0.07(+0.18%)
Aug 12, 2016	39.65	39.94	39.57	39.78	637,731	+0.04(+0.10%)
Aug 11, 2016	39.42	39.77	39.18	39.74	864,376	+0.61(+1.56%)
Aug 10, 2016	39.38	39.44	38.90	39.13	554,149	-0.26(-0.66%)
Aug 09, 2016	39.21	39.52	39.14	39.39	797,362	+0.31(+0.79%)
Aug 08, 2016	39.31	39.40	38.76	39.08	1,333,327	-0.10(-0.26%)
Aug 05, 2016	38.63	39.37	38.45	39.18	1,178,433	+0.78(+2.03%)
Aug 04, 2016	38.25	38.71	38.24	38.40	712,937	+0.10(+0.26%)
Aug 03, 2016	37.98	38.39	37.87	38.30	815,273	+0.31(+0.82%)
Aug 02, 2016	38.71	38.87	37.74	37.99	913,710	-0.96(-2.46%)
Aug 01, 2016	39.00	39.32	38.55	38.95	1,400,273	-0.05(-0.13%)
Jul 29, 2016	37.99	39.20	37.13	39.00	2,883,165	+2.80(+7.73%)
Jul 28, 2016	35.55	36.63	35.22	36.20	1,651,872	+0.09(+0.25%)
Jul 27, 2016	36.57	36.73	36.06	36.11	1,192,967	-0.19(-0.52%)
Jul 26, 2016	35.16	36.62	34.98	36.30	1,829,191	+1.31(+3.74%)
Jul 25, 2016	34.78	35.15	34.78	34.99	853,415	+0.27(+0.78%)
Jul 22, 2016	34.14	34.74	33.64	34.72	540,876	+0.39(+1.14%)
Jul 21, 2016	34.80	34.99	34.23	34.33	701,639	-0.41(-1.18%)
Jul 20, 2016	34.61	34.98	34.47	34.74	531,309	+0.38(+1.11%)
Jul 19, 2016	34.14	34.46	34.11	34.36	366,795	+0.15(+0.44%)
Jul 18, 2016	34.05	34.30	33.86	34.21	871,492	+0.33(+0.97%)
Jul 15, 2016	34.20	34.26	33.71	33.88	783,282	-0.25(-0.73%)
Jul 14, 2016	34.36	34.36	33.76	34.13	776,932	+0.12(+0.35%)
Jul 13, 2016	34.47	34.72	34.00	34.01	659,411	-0.24(-0.70%)
Jul 12, 2016	34.52	34.76	33.94	34.25	1,055,315	+0.20(+0.59%)
Jul 11, 2016	33.88	34.26	33.83	34.05	800,036	+0.43(+1.29%)
Jul 08, 2016	32.91	33.74	32.36	33.62	1,401,922	+1.26(+3.88%)
Jul 07, 2016	31.86	32.53	31.86	32.36	661,984	+0.96(+3.06%)
Jul 05, 2016	32.00	32.36	31.18	31.40	654,225	-0.96(-2.97%)

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.