Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	45.48	47.17	44.89	46.20	1,554,266	+0.90(+1.99%)
Sep 29, 2016	45.09	46.20	44.59	45.30	1,140,848	-0.34(-0.74%)
Sep 28, 2016	47.00	47.43	45.02	45.64	975,536	-1.34(-2.86%)
Sep 27, 2016	46.61	47.92	46.53	46.98	1,240,440	+0.47(+1.01%)
Sep 26, 2016	46.42	46.73	45.54	46.52	1,151,561	-0.44(-0.94%)
Sep 23, 2016	47.22	48.08	46.56	46.96	1,243,689	-0.57(-1.20%)
Sep 22, 2016	47.46	48.22	46.51	47.53	1,806,017	+0.58(+1.24%)
Sep 21, 2016	46.17	47.23	45.79	46.95	1,551,371	+0.91(+1.98%)
Sep 20, 2016	46.68	46.99	45.70	46.04	833,722	-0.67(-1.43%)
Sep 19, 2016	47.74	48.66	45.64	46.71	2,265,678	-0.54(-1.14%)
Sep 16, 2016	46.80	47.92	46.80	47.24	2,165,845	+0.30(+0.65%)
Sep 15, 2016	47.88	48.46	46.52	46.94	1,915,441	-0.65(-1.37%)
Sep 14, 2016	45.68	47.85	45.55	47.59	3,349,014	+2.12(+4.67%)
Sep 13, 2016	45.09	46.14	44.46	45.47	2,185,157	-0.03(-0.06%)
Sep 12, 2016	42.37	46.00	41.95	45.49	2,677,991	+2.04(+4.69%)
Sep 09, 2016	44.50	44.94	43.04	43.46	1,565,848	-1.50(-3.34%)
Sep 08, 2016	43.98	45.55	43.71	44.96	1,696,035	+0.58(+1.31%)
Sep 07, 2016	44.28	45.20	43.54	44.37	1,544,312	+0.14(+0.31%)
Sep 06, 2016	46.15	46.56	43.70	44.24	3,794,601	-1.66(-3.61%)
Sep 02, 2016	45.31	45.89	45.89	45.89	7,218,439	+1.01(+2.24%)
Sep 01, 2016	44.29	46.42	43.53	44.89	4,511,032	+0.27(+0.60%)
Aug 31, 2016	42.66	45.40	42.15	44.62	4,926,552	+2.93(+7.03%)
Aug 30, 2016	41.23	42.15	41.19	41.69	1,239,174	+0.46(+1.11%)
Aug 29, 2016	41.39	42.30	40.78	41.23	1,200,019	-0.15(-0.36%)
Aug 26, 2016	40.98	41.85	40.49	41.37	1,737,492	+0.75(+1.86%)
Aug 25, 2016	40.58	41.19	39.88	40.62	1,522,847	-0.16(-0.38%)
Aug 24, 2016	43.86	43.96	40.34	40.78	2,581,312	-3.30(-7.50%)
Aug 23, 2016	43.68	44.81	43.11	44.08	2,546,860	+0.42(+0.95%)
Aug 22, 2016	41.65	43.70	41.03	43.66	2,844,513	+2.06(+4.96%)
Aug 19, 2016	43.54	44.09	40.78	41.60	3,129,082	-2.40(-5.46%)
Aug 18, 2016	42.93	45.35	41.99	44.00	5,384,988	+1.44(+3.38%)
Aug 17, 2016	41.93	43.12	39.71	42.56	3,652,712	+0.43(+1.03%)
Aug 16, 2016	45.88	45.88	41.78	42.13	3,466,388	-2.03(-4.60%)
Aug 15, 2016	41.63	44.30	41.57	44.16	3,164,211	+2.75(+6.64%)
Aug 12, 2016	41.11	41.57	40.05	41.41	3,599,167	+0.38(+0.93%)
Aug 11, 2016	39.03	41.27	38.62	41.03	2,114,112	+1.95(+4.99%)
Aug 10, 2016	39.02	39.74	38.20	39.08	2,434,735	+0.18(+0.47%)
Aug 09, 2016	36.17	38.93	35.93	38.89	3,201,437	+2.97(+8.28%)
Aug 08, 2016	35.17	36.94	35.17	35.92	2,164,760	+0.86(+2.45%)
Aug 05, 2016	33.67	35.44	33.53	35.06	1,260,469	+1.61(+4.82%)
Aug 04, 2016	33.47	33.84	33.22	33.45	554,053	-0.12(-0.36%)
Aug 03, 2016	33.82	33.90	33.14	33.57	515,331	-0.23(-0.69%)
Aug 02, 2016	34.02	34.26	33.49	33.80	294,130	-0.13(-0.38%)
Aug 01, 2016	33.99	34.36	33.71	33.93	472,457	-0.05(-0.15%)
Jul 29, 2016	33.87	34.26	33.53	33.99	443,663	-0.04(-0.13%)
Jul 28, 2016	34.47	34.47	33.44	34.03	321,491	-0.09(-0.25%)
Jul 27, 2016	34.88	35.03	33.85	34.12	788,568	-0.88(-2.53%)
Jul 26, 2016	34.98	35.51	34.75	35.00	671,275	+0.14(+0.40%)
Jul 25, 2016	34.04	35.54	33.99	34.86	1,231,807	+0.65(+1.90%)
Jul 22, 2016	34.13	34.25	33.57	34.21	392,167	+0.38(+1.13%)
Jul 21, 2016	34.23	34.52	33.67	33.83	435,592	-0.39(-1.14%)
Jul 20, 2016	33.45	34.64	33.23	34.22	668,475	+1.04(+3.14%)
Jul 19, 2016	33.90	34.10	33.10	33.18	682,225	-1.01(-2.97%)
Jul 18, 2016	33.82	34.25	33.57	34.19	546,338	+0.39(+1.15%)
Jul 15, 2016	34.22	34.45	33.78	33.80	644,861	-0.34(-0.99%)
Jul 14, 2016	34.28	34.47	32.88	34.14	1,401,262	+0.36(+1.08%)
Jul 13, 2016	32.68	34.59	32.68	33.78	2,847,784	+1.70(+5.30%)
Jul 12, 2016	30.11	32.31	29.81	32.08	2,377,787	+2.38(+8.03%)
Jul 11, 2016	29.24	29.86	29.24	29.69	595,692	+0.54(+1.84%)
Jul 08, 2016	28.97	29.17	29.17	29.16	543,336	-0.02(-0.06%)
Jul 07, 2016	28.91	29.87	28.78	29.17	746,505	+0.04(+0.15%)
Jul 05, 2016	29.87	29.87	28.53	29.13	809,802	-0.76(-2.55%)

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.