Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	32.98	33.09	32.54	32.87	4,033,597	-0.09(-0.28%)
Sep 29, 2016	33.48	33.61	32.95	32.97	1,654,412	-0.63(-1.87%)
Sep 28, 2016	34.44	34.55	33.08	33.60	3,440,256	-1.26(-3.60%)
Sep 27, 2016	34.72	35.06	34.66	34.85	966,052	+0.16(+0.46%)
Sep 26, 2016	34.84	34.86	34.29	34.69	1,649,790	-0.40(-1.13%)
Sep 23, 2016	35.53	35.67	35.07	35.09	971,032	-0.51(-1.44%)
Sep 22, 2016	35.98	36.09	35.49	35.60	815,708	-0.12(-0.34%)
Sep 21, 2016	35.18	35.79	35.07	35.72	1,229,160	+0.74(+2.10%)
Sep 20, 2016	35.23	35.42	34.92	34.99	896,950	-0.22(-0.61%)
Sep 19, 2016	35.07	35.41	35.03	35.20	923,459	+0.20(+0.58%)
Sep 16, 2016	35.36	35.38	34.91	35.00	1,333,212	-0.53(-1.48%)
Sep 15, 2016	35.38	35.59	35.19	35.53	953,117	+0.14(+0.41%)
Sep 14, 2016	35.37	35.67	35.33	35.38	805,771	-0.06(-0.16%)
Sep 13, 2016	35.47	35.82	35.24	35.44	1,243,800	-0.42(-1.17%)
Sep 12, 2016	35.12	35.96	35.11	35.86	1,470,164	+0.47(+1.32%)
Sep 09, 2016	37.06	37.06	35.39	35.39	1,747,237	-1.88(-5.05%)
Sep 08, 2016	37.54	37.72	37.26	37.28	779,375	-0.42(-1.12%)
Sep 07, 2016	37.51	37.72	37.39	37.70	698,048	+0.21(+0.55%)
Sep 06, 2016	37.26	37.49	37.09	37.49	624,945	+0.36(+0.96%)
Sep 02, 2016	37.28	37.14	37.14	37.14	688,915	+0.04(+0.10%)
Sep 01, 2016	37.65	37.67	36.97	37.10	1,052,926	-0.49(-1.31%)
Aug 31, 2016	37.48	37.72	37.36	37.59	1,596,200	+0.06(+0.17%)
Aug 30, 2016	37.41	37.57	37.28	37.53	686,325	+0.09(+0.25%)
Aug 29, 2016	37.06	37.50	37.06	37.44	774,033	+0.40(+1.08%)
Aug 26, 2016	37.58	37.63	36.93	37.03	917,249	-0.57(-1.51%)
Aug 25, 2016	37.32	37.77	37.14	37.60	1,030,682	+0.24(+0.65%)
Aug 24, 2016	37.19	37.37	37.19	37.36	1,928,127	+0.01(+0.02%)
Aug 23, 2016	37.59	37.79	37.29	37.35	1,633,957	-0.19(-0.52%)
Aug 22, 2016	37.62	37.62	37.34	37.54	996,095	-0.04(-0.10%)
Aug 19, 2016	37.31	37.97	37.31	37.58	2,257,448	+0.15(+0.40%)
Aug 18, 2016	37.04	37.53	37.04	37.43	767,918	+0.37(+1.01%)
Aug 17, 2016	37.19	37.20	36.89	37.06	1,566,483	-0.17(-0.46%)
Aug 16, 2016	37.38	37.38	37.09	37.23	784,828	-0.22(-0.59%)
Aug 15, 2016	37.87	37.96	37.44	37.45	828,044	-0.42(-1.10%)
Aug 12, 2016	37.82	37.87	37.57	37.87	1,045,003	-0.03(-0.08%)
Aug 11, 2016	37.88	38.04	37.61	37.89	691,957	+0.19(+0.51%)
Aug 10, 2016	37.72	37.80	37.50	37.70	681,968	+0.10(+0.27%)
Aug 09, 2016	37.61	37.68	37.42	37.60	925,785	-0.01(-0.04%)
Aug 08, 2016	37.44	37.83	37.36	37.62	1,049,117	+0.35(+0.94%)
Aug 05, 2016	37.99	38.14	37.13	37.26	1,734,802	-0.54(-1.42%)
Aug 04, 2016	37.11	37.82	37.00	37.80	1,298,940	+0.82(+2.21%)
Aug 03, 2016	36.74	37.35	36.70	36.98	1,490,498	+0.33(+0.90%)
Aug 02, 2016	37.18	37.41	36.54	36.66	2,851,786	-0.50(-1.35%)
Aug 01, 2016	37.11	37.44	36.97	37.16	1,824,268	-0.50(-1.33%)
Jul 29, 2016	38.35	38.60	37.37	37.66	3,304,574	-1.40(-3.59%)
Jul 28, 2016	38.32	39.13	38.16	39.06	2,040,888	+0.71(+1.85%)
Jul 27, 2016	38.70	38.80	38.10	38.35	887,086	-0.16(-0.43%)
Jul 26, 2016	38.38	38.55	38.22	38.52	726,632	+0.20(+0.52%)
Jul 25, 2016	38.28	38.42	38.02	38.32	698,150	+0.01(+0.04%)
Jul 22, 2016	37.99	38.32	37.83	38.30	694,081	+0.39(+1.04%)
Jul 21, 2016	38.40	38.45	37.74	37.91	791,771	-0.44(-1.16%)
Jul 20, 2016	38.20	38.48	38.07	38.35	638,504	+0.21(+0.54%)
Jul 19, 2016	37.97	38.23	37.94	38.15	718,549	+0.06(+0.15%)
Jul 18, 2016	37.95	38.10	37.83	38.09	556,712	+0.20(+0.53%)
Jul 15, 2016	37.86	37.98	37.76	37.89	775,491	+0.16(+0.44%)
Jul 14, 2016	37.97	38.00	37.68	37.72	701,703	+0.09(+0.25%)
Jul 13, 2016	37.78	37.82	37.54	37.63	695,680	-0.04(-0.11%)
Jul 12, 2016	37.76	37.79	37.51	37.67	964,882	+0.26(+0.69%)
Jul 11, 2016	37.39	37.59	37.21	37.41	642,577	+0.14(+0.38%)
Jul 08, 2016	37.01	37.27	36.64	37.27	995,893	+0.63(+1.72%)
Jul 07, 2016	36.61	36.88	36.35	36.64	930,883	+0.02(+0.06%)
Jul 06, 2016	35.92	36.66	35.80	36.62	1,393,941	+0.47(+1.29%)
Jul 05, 2016	36.10	36.19	35.72	36.15	1,119,151	-0.26(-0.71%)

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.