Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	33.81	33.97	33.25	33.69	2,648,646	+0.18(+0.53%)
Sep 29, 2016	32.79	33.92	32.76	33.52	5,789,163	+0.80(+2.45%)
Sep 28, 2016	31.46	32.77	30.88	32.71	5,358,575	+1.42(+4.55%)
Sep 27, 2016	31.21	31.39	30.91	31.29	3,420,153	-0.41(-1.28%)
Sep 26, 2016	31.70	32.36	31.58	31.70	3,331,315	+0.57(+1.82%)
Sep 23, 2016	31.86	31.98	30.89	31.13	2,845,982	-0.95(-2.97%)
Sep 22, 2016	32.52	32.69	31.80	32.08	2,667,084	+0.10(+0.32%)
Sep 21, 2016	31.58	32.04	31.39	31.98	3,433,632	+0.77(+2.48%)
Sep 20, 2016	31.50	31.59	31.13	31.21	2,322,045	-0.41(-1.31%)
Sep 19, 2016	32.15	32.27	31.34	31.62	3,112,328	-0.25(-0.77%)
Sep 16, 2016	31.37	31.94	31.37	31.87	4,246,355	-0.11(-0.35%)
Sep 15, 2016	32.09	32.60	31.93	31.98	3,045,739	+0.05(+0.15%)
Sep 14, 2016	32.59	32.98	31.76	31.93	3,539,563	-0.83(-2.53%)
Sep 13, 2016	33.93	33.98	32.57	32.76	4,056,245	-1.78(-5.16%)
Sep 12, 2016	33.80	34.76	33.44	34.54	3,785,021	+0.53(+1.55%)
Sep 09, 2016	34.74	35.12	34.02	34.02	4,360,797	-1.10(-3.14%)
Sep 08, 2016	33.84	35.35	33.75	35.12	5,168,435	+1.62(+4.84%)
Sep 07, 2016	33.22	33.64	33.06	33.50	3,820,200	+0.44(+1.34%)
Sep 06, 2016	32.39	33.05	32.27	33.05	4,576,333	+0.76(+2.37%)
Sep 02, 2016	32.28	32.29	32.29	32.29	7,499,401	+0.38(+1.18%)
Sep 01, 2016	32.28	32.59	31.70	31.91	4,886,398	-0.59(-1.83%)
Aug 31, 2016	33.34	33.53	32.41	32.51	3,344,096	-1.08(-3.23%)
Aug 30, 2016	33.95	34.14	33.52	33.59	2,553,533	-0.34(-1.00%)
Aug 29, 2016	33.25	33.94	33.05	33.93	2,595,541	+0.61(+1.84%)
Aug 26, 2016	33.70	34.00	33.04	33.32	2,694,593	-0.38(-1.12%)
Aug 25, 2016	33.63	33.91	33.44	33.69	2,464,425	-0.01(-0.03%)
Aug 24, 2016	33.45	34.05	33.28	33.70	3,384,603	+0.04(+0.11%)
Aug 23, 2016	33.46	33.87	33.31	33.67	2,547,725	+0.13(+0.39%)
Aug 22, 2016	33.63	33.78	33.17	33.53	3,239,836	-0.51(-1.50%)
Aug 19, 2016	33.74	34.14	33.42	34.04	3,244,256	+0.15(+0.45%)
Aug 18, 2016	33.76	34.10	33.52	33.89	9,792,586	+0.35(+1.04%)
Aug 17, 2016	33.70	33.81	33.41	33.54	2,334,157	-0.25(-0.73%)
Aug 16, 2016	33.19	33.99	32.73	33.79	3,400,609	+0.45(+1.36%)
Aug 15, 2016	33.30	33.50	33.08	33.34	2,224,962	+0.17(+0.51%)
Aug 12, 2016	33.00	33.35	32.67	33.17	2,434,895	+0.25(+0.74%)
Aug 11, 2016	32.16	33.20	32.00	32.92	3,528,118	+1.01(+3.16%)
Aug 10, 2016	32.15	32.53	31.87	31.91	3,321,628	-0.17(-0.53%)
Aug 09, 2016	31.77	32.39	31.03	32.08	6,570,410	+0.52(+1.64%)
Aug 08, 2016	31.82	32.28	31.48	31.56	6,800,188	+0.12(+0.39%)
Aug 05, 2016	31.24	31.58	30.84	31.44	6,149,934	+0.14(+0.45%)
Aug 04, 2016	31.86	32.10	31.16	31.30	5,914,151	-0.71(-2.21%)
Aug 03, 2016	32.49	32.57	31.21	32.01	8,570,735	-0.38(-1.16%)
Aug 02, 2016	32.51	32.86	31.85	32.38	5,660,464	+0.06(+0.17%)
Aug 01, 2016	33.17	33.19	32.24	32.33	4,268,770	-1.25(-3.72%)
Jul 29, 2016	32.72	33.64	32.61	33.58	4,058,113	+0.46(+1.39%)
Jul 28, 2016	32.66	33.41	32.58	33.12	4,328,566	+0.36(+1.09%)
Jul 27, 2016	32.91	33.37	32.26	32.76	4,295,494	-0.06(-0.17%)
Jul 26, 2016	32.25	32.83	32.01	32.82	2,668,441	+0.39(+1.19%)
Jul 25, 2016	32.58	32.75	31.95	32.43	2,752,959	-0.50(-1.51%)
Jul 22, 2016	33.32	33.32	32.68	32.93	2,804,274	-0.21(-0.62%)
Jul 21, 2016	33.86	34.38	33.08	33.13	2,405,753	-0.72(-2.14%)
Jul 20, 2016	33.86	34.20	33.40	33.86	2,686,885	-0.33(-0.96%)
Jul 19, 2016	34.48	34.59	34.02	34.19	2,035,324	-0.49(-1.41%)
Jul 18, 2016	34.52	34.99	34.37	34.68	2,472,727	+0.08(+0.24%)
Jul 15, 2016	34.58	34.92	34.43	34.59	2,021,200	+0.14(+0.41%)
Jul 14, 2016	34.94	34.96	34.22	34.45	1,953,135	+0.08(+0.25%)
Jul 13, 2016	34.95	35.04	33.70	34.37	2,224,604	-0.53(-1.51%)
Jul 12, 2016	34.43	35.17	34.37	34.89	3,156,744	+1.09(+3.23%)
Jul 11, 2016	34.00	34.33	33.76	33.80	2,454,572	-0.02(-0.06%)
Jul 08, 2016	34.56	33.96	33.38	33.82	3,187,919	-0.14(-0.42%)
Jul 07, 2016	34.40	34.86	33.62	33.96	4,494,154	-0.10(-0.30%)
Jul 06, 2016	33.44	34.09	33.30	34.07	3,291,768	+0.53(+1.57%)
Jul 05, 2016	33.42	33.65	33.08	33.54	3,625,754	-0.57(-1.68%)

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.