Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	45.34	46.28	45.11	45.96	306,027	+0.78(+1.72%)
Sep 29, 2016	46.45	46.46	45.18	45.18	370,344	-2.06(-4.36%)
Sep 28, 2016	46.86	47.24	46.54	47.24	133,026	+0.12(+0.26%)
Sep 27, 2016	46.76	47.21	46.52	47.12	180,719	+0.44(+0.94%)
Sep 26, 2016	47.25	47.41	46.68	46.68	155,959	-0.95(-1.99%)
Sep 23, 2016	47.49	47.87	47.35	47.63	84,628	+0.13(+0.28%)
Sep 22, 2016	46.95	47.74	46.95	47.50	175,980	+0.51(+1.09%)
Sep 21, 2016	46.48	47.05	46.35	46.99	164,264	+0.30(+0.65%)
Sep 20, 2016	46.51	46.91	46.51	46.68	99,845	+0.03(+0.06%)
Sep 19, 2016	46.18	46.76	46.12	46.66	126,463	+0.34(+0.74%)
Sep 16, 2016	45.75	46.34	45.47	46.31	478,551	+0.60(+1.31%)
Sep 15, 2016	45.53	45.80	45.49	45.72	157,565	+0.46(+1.01%)
Sep 14, 2016	45.08	45.53	44.96	45.26	205,070	-0.30(-0.67%)
Sep 13, 2016	45.91	46.00	45.36	45.56	143,797	-1.06(-2.28%)
Sep 12, 2016	45.73	46.63	45.61	46.63	162,086	+0.17(+0.37%)
Sep 09, 2016	47.87	47.87	46.45	46.46	115,726	-1.84(-3.81%)
Sep 08, 2016	47.19	48.60	47.05	48.30	316,373	+1.49(+3.18%)
Sep 07, 2016	46.35	46.96	46.30	46.81	104,838	+0.28(+0.59%)
Sep 06, 2016	46.31	46.70	46.22	46.53	152,547	-0.03(-0.06%)
Sep 02, 2016	46.36	46.56	46.56	46.56	80,572	+0.49(+1.07%)
Sep 01, 2016	45.83	46.22	45.65	46.07	120,110	+0.11(+0.25%)
Aug 31, 2016	45.89	46.05	45.41	45.95	163,627	-0.20(-0.43%)
Aug 30, 2016	46.44	46.46	45.99	46.15	101,904	-0.11(-0.25%)
Aug 29, 2016	45.93	46.51	45.57	46.27	102,383	+0.34(+0.74%)
Aug 26, 2016	46.49	47.13	45.84	45.93	97,445	-0.41(-0.88%)
Aug 25, 2016	46.04	46.58	46.04	46.33	96,301	+0.21(+0.45%)
Aug 24, 2016	46.08	46.14	45.83	46.12	110,024	-0.05(-0.10%)
Aug 23, 2016	46.05	46.41	46.05	46.17	105,225	+0.31(+0.68%)
Aug 22, 2016	45.68	45.99	45.52	45.86	111,355	+0.20(+0.44%)
Aug 19, 2016	45.67	45.88	45.33	45.66	147,644	-0.28(-0.62%)
Aug 18, 2016	45.25	45.95	45.20	45.94	89,970	+0.62(+1.36%)
Aug 17, 2016	44.89	45.37	44.57	45.33	160,799	+0.48(+1.08%)
Aug 16, 2016	45.37	45.37	44.82	44.84	108,141	-0.64(-1.40%)
Aug 15, 2016	45.26	45.87	45.26	45.48	179,680	+0.28(+0.61%)
Aug 12, 2016	45.37	46.00	45.19	45.20	95,990	-0.09(-0.19%)
Aug 11, 2016	45.61	45.69	45.28	45.29	210,552	-0.06(-0.13%)
Aug 10, 2016	45.85	45.85	45.30	45.35	100,159	-0.31(-0.69%)
Aug 09, 2016	45.68	46.06	45.55	45.66	146,706	+0.08(+0.17%)
Aug 08, 2016	45.73	45.79	45.50	45.58	129,109	+0.24(+0.52%)
Aug 05, 2016	45.22	45.44	44.85	45.35	219,418	+0.26(+0.57%)
Aug 04, 2016	45.24	45.49	44.83	45.09	206,156	-0.80(-1.74%)
Aug 03, 2016	44.46	46.55	44.30	45.89	394,684	+2.51(+5.79%)
Aug 02, 2016	43.56	43.58	43.17	43.37	157,107	-0.05(-0.11%)
Aug 01, 2016	43.48	43.65	43.27	43.42	136,591	+0.15(+0.35%)
Jul 29, 2016	43.26	43.73	42.80	43.27	134,876	+0.12(+0.29%)
Jul 28, 2016	43.10	43.26	42.80	43.15	103,465	+0.37(+0.86%)
Jul 27, 2016	43.12	43.12	42.44	42.78	101,351	-0.31(-0.73%)
Jul 26, 2016	42.95	43.17	42.70	43.09	101,984	+0.15(+0.35%)
Jul 25, 2016	42.94	43.16	42.83	42.94	117,151	+0.18(+0.42%)
Jul 22, 2016	42.34	42.88	42.34	42.76	55,266	+0.33(+0.78%)
Jul 21, 2016	42.20	42.47	42.10	42.43	92,622	+0.09(+0.20%)
Jul 20, 2016	42.43	42.59	42.23	42.34	65,524	-0.10(-0.25%)
Jul 19, 2016	42.84	42.90	42.30	42.44	76,654	-0.35(-0.82%)
Jul 18, 2016	42.84	43.02	42.74	42.80	118,571	+0.27(+0.62%)
Jul 15, 2016	42.56	42.67	42.31	42.53	137,950	+0.18(+0.43%)
Jul 14, 2016	42.36	42.70	42.34	42.35	156,855	+0.12(+0.29%)
Jul 13, 2016	41.86	42.26	41.78	42.23	110,879	+0.36(+0.86%)
Jul 12, 2016	41.90	42.23	41.40	41.87	149,389	+0.21(+0.50%)
Jul 11, 2016	41.85	41.85	41.58	41.66	136,818	+0.02(+0.05%)
Jul 08, 2016	41.26	41.72	41.01	41.64	150,703	+0.63(+1.53%)
Jul 07, 2016	40.90	41.04	40.50	41.01	112,299	+0.07(+0.16%)
Jul 06, 2016	41.14	41.33	40.89	40.95	135,358	-0.30(-0.74%)
Jul 05, 2016	41.20	41.37	40.80	41.25	251,793	-0.24(-0.57%)

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.