Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	33.14	33.26	32.70	33.04	4,013,219	-0.09(-0.28%)
Sep 29, 2016	33.65	33.78	33.12	33.14	1,646,054	-0.63(-1.87%)
Sep 28, 2016	34.61	34.73	33.24	33.77	3,422,876	-1.26(-3.60%)
Sep 27, 2016	34.90	35.24	34.84	35.03	961,172	+0.16(+0.46%)
Sep 26, 2016	35.01	35.04	34.46	34.87	1,641,455	-0.40(-1.13%)
Sep 23, 2016	35.71	35.85	35.25	35.27	966,127	-0.51(-1.44%)
Sep 22, 2016	36.17	36.27	35.67	35.78	811,588	-0.12(-0.34%)
Sep 21, 2016	35.36	35.97	35.25	35.90	1,222,950	+0.74(+2.10%)
Sep 20, 2016	35.41	35.60	35.10	35.17	892,419	-0.22(-0.61%)
Sep 19, 2016	35.24	35.59	35.21	35.38	918,794	+0.20(+0.58%)
Sep 16, 2016	35.54	35.56	35.09	35.18	1,326,477	-0.53(-1.48%)
Sep 15, 2016	35.56	35.77	35.37	35.71	948,302	+0.14(+0.41%)
Sep 14, 2016	35.55	35.85	35.51	35.56	801,701	-0.06(-0.16%)
Sep 13, 2016	35.65	36.01	35.42	35.62	1,237,516	-0.42(-1.17%)
Sep 12, 2016	35.29	36.14	35.29	36.04	1,462,737	+0.47(+1.32%)
Sep 09, 2016	37.25	37.25	35.57	35.57	1,738,410	-1.89(-5.05%)
Sep 08, 2016	37.73	37.91	37.45	37.47	775,438	-0.42(-1.12%)
Sep 07, 2016	37.70	37.91	37.58	37.89	694,521	+0.21(+0.55%)
Sep 06, 2016	37.45	37.68	37.27	37.68	621,788	+0.36(+0.96%)
Sep 02, 2016	37.47	37.32	37.32	37.32	685,435	+0.04(+0.10%)
Sep 01, 2016	37.84	37.86	37.15	37.29	1,047,606	-0.50(-1.31%)
Aug 31, 2016	37.67	37.91	37.55	37.78	1,588,136	+0.06(+0.17%)
Aug 30, 2016	37.60	37.76	37.47	37.72	682,857	+0.09(+0.25%)
Aug 29, 2016	37.24	37.69	37.24	37.63	770,122	+0.40(+1.08%)
Aug 26, 2016	37.77	37.82	37.12	37.22	912,615	-0.57(-1.51%)
Aug 25, 2016	37.51	37.96	37.32	37.79	1,025,475	+0.24(+0.65%)
Aug 24, 2016	37.38	37.56	37.38	37.55	1,918,386	+0.01(+0.02%)
Aug 23, 2016	37.78	37.98	37.48	37.54	1,625,703	-0.19(-0.52%)
Aug 22, 2016	37.81	37.81	37.53	37.73	991,063	-0.04(-0.10%)
Aug 19, 2016	37.50	38.16	37.50	37.77	2,246,044	+0.15(+0.40%)
Aug 18, 2016	37.23	37.72	37.23	37.62	764,039	+0.37(+1.01%)
Aug 17, 2016	37.37	37.39	37.08	37.24	1,558,569	-0.17(-0.46%)
Aug 16, 2016	37.57	37.57	37.27	37.42	780,863	-0.22(-0.59%)
Aug 15, 2016	38.06	38.15	37.63	37.64	823,861	-0.42(-1.10%)
Aug 12, 2016	38.01	38.06	37.76	38.06	1,039,724	-0.03(-0.08%)
Aug 11, 2016	38.07	38.23	37.80	38.09	688,462	+0.19(+0.51%)
Aug 10, 2016	37.91	37.99	37.69	37.89	678,522	+0.10(+0.27%)
Aug 09, 2016	37.80	37.87	37.61	37.79	921,108	-0.01(-0.04%)
Aug 08, 2016	37.63	38.02	37.55	37.81	1,043,817	+0.35(+0.94%)
Aug 05, 2016	38.19	38.33	37.32	37.45	1,726,037	-0.54(-1.42%)
Aug 04, 2016	37.30	38.01	37.19	37.99	1,292,378	+0.82(+2.21%)
Aug 03, 2016	36.93	37.54	36.89	37.17	1,482,968	+0.33(+0.90%)
Aug 02, 2016	37.37	37.60	36.73	36.84	2,837,379	-0.50(-1.35%)
Aug 01, 2016	37.30	37.63	37.16	37.35	1,815,052	-0.50(-1.33%)
Jul 29, 2016	38.54	38.80	37.56	37.85	3,287,879	-1.41(-3.59%)
Jul 28, 2016	38.52	39.33	38.36	39.26	2,030,578	+0.71(+1.85%)
Jul 27, 2016	38.90	38.99	38.29	38.55	882,604	-0.17(-0.43%)
Jul 26, 2016	38.58	38.74	38.41	38.71	722,961	+0.20(+0.52%)
Jul 25, 2016	38.48	38.61	38.22	38.51	694,623	+0.01(+0.04%)
Jul 22, 2016	38.19	38.51	38.03	38.50	690,574	+0.40(+1.04%)
Jul 21, 2016	38.60	38.65	37.93	38.10	787,771	-0.45(-1.16%)
Jul 20, 2016	38.40	38.68	38.26	38.55	635,278	+0.21(+0.54%)
Jul 19, 2016	38.16	38.43	38.13	38.34	714,919	+0.06(+0.15%)
Jul 18, 2016	38.14	38.29	38.02	38.28	553,900	+0.20(+0.53%)
Jul 15, 2016	38.05	38.18	37.95	38.08	771,574	+0.17(+0.44%)
Jul 14, 2016	38.16	38.20	37.87	37.91	698,158	+0.09(+0.25%)
Jul 13, 2016	37.97	38.01	37.73	37.82	692,166	-0.04(-0.11%)
Jul 12, 2016	37.95	37.99	37.71	37.86	960,008	+0.26(+0.69%)
Jul 11, 2016	37.58	37.78	37.40	37.60	639,331	+0.14(+0.38%)
Jul 08, 2016	37.20	37.46	36.83	37.46	990,862	+0.63(+1.72%)
Jul 07, 2016	36.80	37.06	36.54	36.83	926,181	+0.02(+0.06%)
Jul 06, 2016	36.10	36.85	35.98	36.81	1,386,899	+0.47(+1.29%)
Jul 05, 2016	36.28	36.37	35.90	36.34	1,113,497	-0.26(-0.71%)

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.