Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	46.31	47.41	46.31	46.99	9,328	+2.21(+4.94%)
Sep 29, 2016	46.00	46.01	44.77	44.78	113,287	-2.40(-5.09%)
Sep 28, 2016	46.88	47.22	46.77	47.18	86,054	+0.59(+1.26%)
Sep 27, 2016	46.34	46.75	46.08	46.59	15,074	+0.73(+1.59%)
Sep 26, 2016	46.25	46.25	45.71	45.87	24,258	-1.91(-4.00%)
Sep 23, 2016	47.81	47.98	47.49	47.77	5,639	+0.55(+1.15%)
Sep 22, 2016	47.78	47.78	46.99	47.23	4,471	+0.76(+1.64%)
Sep 21, 2016	46.49	46.84	46.14	46.47	3,094	+0.15(+0.32%)
Sep 20, 2016	45.98	46.34	45.98	46.32	2,523	+0.05(+0.11%)
Sep 19, 2016	46.40	46.40	46.06	46.27	3,884	+0.35(+0.76%)
Sep 16, 2016	45.79	45.95	45.79	45.92	7,626	-1.07(-2.28%)
Sep 15, 2016	46.55	47.17	46.55	46.99	26,329	+0.39(+0.84%)
Sep 14, 2016	46.90	46.90	46.35	46.60	3,302	-0.75(-1.58%)
Sep 13, 2016	47.79	47.79	47.29	47.35	5,661	-1.64(-3.35%)
Sep 12, 2016	47.64	48.99	47.64	48.99	9,921	+1.09(+2.28%)
Sep 09, 2016	48.67	48.67	47.90	47.90	6,436	-1.53(-3.10%)
Sep 08, 2016	49.51	50.06	49.19	49.43	4,608	+0.36(+0.73%)
Sep 07, 2016	49.35	49.61	48.82	49.07	3,104	-1.30(-2.58%)
Sep 06, 2016	50.56	50.56	50.37	50.37	3,491	+0.63(+1.28%)
Sep 02, 2016		49.73	49.73	49.73	0	-0.08(-0.15%)
Sep 01, 2016	50.39	50.42	49.81	49.81	5,597	+1.91(+3.99%)
Aug 31, 2016	48.25	48.65	47.89	47.90	4,562	-0.58(-1.20%)
Aug 30, 2016	48.25	48.48	47.94	48.48	27,168	-0.40(-0.82%)
Aug 29, 2016	49.12	49.40	48.88	48.88	3,043	-0.61(-1.23%)
Aug 26, 2016	49.74	49.74	48.95	49.49	11,189	+0.18(+0.37%)
Aug 25, 2016	49.88	50.33	49.31	49.31	6,378	-1.16(-2.30%)
Aug 24, 2016	50.86	51.31	50.39	50.47	3,649	+1.15(+2.33%)
Aug 23, 2016	49.70	50.16	49.30	49.32	4,850	+1.67(+3.50%)
Aug 22, 2016	47.38	47.65	47.38	47.65	1,776	+1.23(+2.65%)
Aug 19, 2016	45.91	46.42	45.71	46.42	2,692	-1.11(-2.34%)
Aug 18, 2016	47.28	47.53	46.62	47.53	2,722	+1.38(+2.99%)
Aug 17, 2016	45.94	46.20	45.64	46.15	15,449	+0.38(+0.83%)
Aug 16, 2016	45.50	45.90	45.41	45.77	4,840	+0.58(+1.28%)
Aug 15, 2016	44.47	45.20	44.47	45.19	5,682	+0.71(+1.60%)
Aug 12, 2016	44.11	45.07	44.11	44.48	5,559	+0.27(+0.61%)
Aug 11, 2016	44.24	44.74	44.20	44.21	5,777	-0.28(-0.63%)
Aug 10, 2016	44.62	44.84	44.06	44.49	7,013	-0.53(-1.18%)
Aug 09, 2016	44.35	45.02	44.33	45.02	2,961	+0.49(+1.10%)
Aug 08, 2016	45.48	45.48	44.06	44.53	5,732	-0.30(-0.67%)
Aug 05, 2016	45.73	45.77	44.71	44.83	7,137	+0.04(+0.09%)
Aug 04, 2016	44.82	44.82	43.88	44.79	5,477	+0.74(+1.68%)
Aug 03, 2016	43.85	44.43	43.68	44.05	40,837	-1.44(-3.17%)
Aug 02, 2016	45.36	45.70	44.80	45.49	25,704	+1.47(+3.34%)
Aug 01, 2016	43.83	44.14	43.65	44.02	7,577	-1.00(-2.23%)
Jul 29, 2016	44.92	45.54	44.64	45.02	5,368	-0.40(-0.87%)
Jul 28, 2016	44.58	45.42	44.37	45.42	108,980	+0.63(+1.41%)
Jul 27, 2016	44.68	45.05	43.95	44.79	7,335	+2.66(+6.33%)
Jul 26, 2016	42.04	42.60	42.02	42.12	32,969	-0.97(-2.24%)
Jul 25, 2016	42.89	43.48	42.89	43.09	55,457	+0.60(+1.41%)
Jul 22, 2016	42.32	42.53	42.22	42.49	3,705	-0.86(-1.98%)
Jul 21, 2016	43.61	43.84	43.31	43.35	31,844	-0.93(-2.10%)
Jul 20, 2016	43.19	44.28	43.19	44.28	9,919	+1.68(+3.93%)
Jul 19, 2016	43.05	43.10	42.46	42.60	22,658	-0.55(-1.29%)
Jul 18, 2016	42.87	43.53	42.85	43.16	11,619	+1.06(+2.52%)
Jul 15, 2016	42.05	42.42	41.98	42.10	14,388	+0.13(+0.31%)
Jul 14, 2016	42.09	42.56	41.88	41.97	15,162	+0.82(+1.99%)
Jul 13, 2016	41.28	41.53	40.98	41.15	12,726	+0.20(+0.49%)
Jul 12, 2016	41.08	41.71	40.93	40.95	18,002	+1.07(+2.68%)
Jul 11, 2016	39.90	40.15	39.65	39.88	7,282	+2.78(+7.48%)
Jul 08, 2016		37.47	36.91	37.10	14,346	+2.35(+6.78%)
Jul 07, 2016	35.05	35.23	34.62	34.75	16,171	-0.52(-1.47%)
Jul 05, 2016	36.04	36.04	34.78	35.27	9,867	-6.18(-14.91%)

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.