Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	31.48	31.74	31.23	31.42	228,179	+0.03(+0.09%)
Sep 29, 2016	31.80	31.80	31.34	31.40	97,437	-0.37(-1.16%)
Sep 28, 2016	31.48	31.77	31.37	31.76	282,892	+0.34(+1.09%)
Sep 27, 2016	31.33	31.52	31.03	31.42	200,713	+0.15(+0.48%)
Sep 26, 2016	31.36	31.54	31.25	31.27	197,647	-0.22(-0.71%)
Sep 23, 2016	31.60	31.70	31.44	31.50	144,331	-0.33(-1.02%)
Sep 22, 2016	31.15	31.84	31.06	31.82	96,393	+0.86(+2.76%)
Sep 21, 2016	30.69	31.01	30.63	30.97	145,285	+0.39(+1.28%)
Sep 20, 2016	30.75	30.83	30.56	30.58	81,320	-0.09(-0.30%)
Sep 19, 2016	30.50	30.71	30.40	30.67	103,837	+0.12(+0.38%)
Sep 16, 2016	31.03	31.34	30.40	30.55	257,150	-0.41(-1.33%)
Sep 15, 2016	30.84	31.16	30.64	30.96	87,818	+0.17(+0.56%)
Sep 14, 2016	31.46	31.52	30.77	30.79	137,990	-0.58(-1.84%)
Sep 13, 2016	31.63	31.66	31.26	31.37	146,475	-0.55(-1.72%)
Sep 12, 2016	31.95	32.00	31.44	31.92	186,730	-0.22(-0.68%)
Sep 09, 2016	32.61	32.70	32.13	32.14	157,892	-0.50(-1.54%)
Sep 08, 2016	32.53	32.72	32.43	32.64	118,134	-0.01(-0.02%)
Sep 07, 2016	32.61	32.69	32.26	32.65	143,564	+0.17(+0.53%)
Sep 06, 2016	32.44	32.50	32.26	32.48	109,964	+0.11(+0.35%)
Sep 02, 2016	32.05	32.36	32.36	32.36	195,876	+0.50(+1.57%)
Sep 01, 2016	32.11	32.11	31.48	31.86	132,104	-0.12(-0.38%)
Aug 31, 2016	31.60	32.08	31.41	31.98	301,954	+0.41(+1.30%)
Aug 30, 2016	31.41	31.60	31.23	31.57	123,685	+0.05(+0.15%)
Aug 29, 2016	31.49	31.85	31.42	31.53	106,689	+0.08(+0.25%)
Aug 26, 2016	31.58	31.84	31.22	31.45	87,895	-0.10(-0.30%)
Aug 25, 2016	31.17	31.61	31.05	31.54	188,227	+0.37(+1.18%)
Aug 24, 2016	31.12	31.36	30.99	31.17	108,872	-0.02(-0.07%)
Aug 23, 2016	31.47	31.49	31.16	31.20	64,179	-0.12(-0.37%)
Aug 22, 2016	31.30	31.51	30.93	31.31	83,075	+0.07(+0.22%)
Aug 19, 2016	31.47	31.56	30.96	31.24	95,469	-0.28(-0.88%)
Aug 18, 2016	31.53	31.60	31.37	31.52	198,876	+0.05(+0.17%)
Aug 17, 2016	31.19	31.60	31.18	31.47	167,754	+0.28(+0.89%)
Aug 16, 2016	31.10	31.40	31.10	31.19	239,314	+0.08(+0.26%)
Aug 15, 2016	31.11	31.13	30.88	31.11	274,484	+0.02(+0.05%)
Aug 12, 2016	31.18	31.18	30.97	31.09	97,833	+0.01(+0.02%)
Aug 11, 2016	30.91	31.17	30.87	31.09	158,607	+0.31(+1.02%)
Aug 10, 2016	30.79	30.82	30.61	30.77	144,652	+0.09(+0.30%)
Aug 09, 2016	30.26	30.77	30.26	30.68	257,958	+0.30(+1.00%)
Aug 08, 2016	30.11	30.48	30.02	30.38	193,180	+0.17(+0.55%)
Aug 05, 2016	30.03	30.48	29.93	30.22	170,504	+0.15(+0.51%)
Aug 04, 2016	29.85	30.23	29.78	30.06	142,322	+0.14(+0.48%)
Aug 03, 2016	29.65	30.19	29.59	29.92	236,853	+0.14(+0.48%)
Aug 02, 2016	29.51	29.92	29.46	29.77	398,262	+0.16(+0.54%)
Aug 01, 2016	30.60	30.71	29.48	29.61	537,263	-1.58(-5.07%)
Jul 29, 2016	31.98	32.14	30.53	31.20	619,047	-1.68(-5.11%)
Jul 28, 2016	33.41	33.47	32.86	32.87	155,286	-0.45(-1.36%)
Jul 27, 2016	33.06	33.51	33.03	33.33	120,634	+0.30(+0.92%)
Jul 26, 2016	32.92	33.16	32.82	33.02	94,791	+0.26(+0.80%)
Jul 25, 2016	33.37	33.37	32.60	32.76	121,006	-0.56(-1.69%)
Jul 22, 2016	32.78	33.57	32.57	33.33	158,573	+0.66(+2.02%)
Jul 21, 2016	32.54	32.76	32.35	32.67	98,947	+0.07(+0.21%)
Jul 20, 2016	32.79	33.01	32.53	32.60	135,462	-0.03(-0.10%)
Jul 19, 2016	32.67	32.85	32.53	32.63	99,705	-0.04(-0.13%)
Jul 18, 2016	32.84	33.63	32.63	32.67	233,883	+0.02(+0.07%)
Jul 15, 2016	32.77	32.82	32.41	32.65	176,011	-0.13(-0.39%)
Jul 14, 2016	33.31	33.31	32.75	32.78	133,886	-0.26(-0.79%)
Jul 13, 2016	33.32	33.52	32.92	33.04	162,453	-0.29(-0.86%)
Jul 12, 2016	33.33	33.48	32.99	33.33	321,695	+0.35(+1.05%)
Jul 11, 2016	32.59	33.09	32.57	32.98	147,733	+0.53(+1.63%)
Jul 08, 2016	32.13	32.51	32.08	32.45	138,335	+0.37(+1.16%)
Jul 07, 2016	32.46	32.55	31.78	32.08	121,968	-0.43(-1.33%)
Jul 05, 2016	32.44	32.70	32.12	32.51	264,610	+0.17(+0.51%)

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.