Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	45.19	46.12	44.96	45.81	307,038	+0.78(+1.72%)
Sep 29, 2016	46.29	46.30	45.03	45.04	371,568	-2.05(-4.36%)
Sep 28, 2016	46.70	47.09	46.39	47.09	133,466	+0.12(+0.26%)
Sep 27, 2016	46.61	47.05	46.37	46.97	181,316	+0.44(+0.94%)
Sep 26, 2016	47.10	47.25	46.52	46.53	156,475	-0.95(-1.99%)
Sep 23, 2016	47.34	47.71	47.19	47.48	84,908	+0.13(+0.28%)
Sep 22, 2016	46.80	47.58	46.80	47.34	176,562	+0.51(+1.09%)
Sep 21, 2016	46.32	46.89	46.20	46.83	164,807	+0.30(+0.65%)
Sep 20, 2016	46.36	46.75	46.36	46.53	100,175	+0.03(+0.06%)
Sep 19, 2016	46.03	46.61	45.96	46.50	126,881	+0.34(+0.74%)
Sep 16, 2016	45.60	46.19	45.32	46.16	480,132	+0.60(+1.31%)
Sep 15, 2016	45.38	45.65	45.34	45.57	158,086	+0.45(+1.01%)
Sep 14, 2016	44.93	45.38	44.81	45.11	205,748	-0.30(-0.67%)
Sep 13, 2016	45.76	45.85	45.21	45.41	144,273	-1.06(-2.28%)
Sep 12, 2016	45.58	46.47	45.46	46.47	162,621	+0.17(+0.37%)
Sep 09, 2016	47.71	47.71	46.29	46.30	116,108	-1.84(-3.81%)
Sep 08, 2016	47.03	48.44	46.89	48.14	317,418	+1.49(+3.18%)
Sep 07, 2016	46.20	46.81	46.14	46.65	105,185	+0.27(+0.59%)
Sep 06, 2016	46.16	46.55	46.07	46.38	153,051	-0.03(-0.06%)
Sep 02, 2016	46.21	46.41	46.41	46.41	80,838	+0.49(+1.07%)
Sep 01, 2016	45.68	46.07	45.50	45.92	120,507	+0.11(+0.25%)
Aug 31, 2016	45.74	45.90	45.26	45.80	164,167	-0.20(-0.43%)
Aug 30, 2016	46.28	46.30	45.84	46.00	102,241	-0.11(-0.25%)
Aug 29, 2016	45.78	46.36	45.42	46.11	102,722	+0.34(+0.74%)
Aug 26, 2016	46.33	46.98	45.69	45.77	97,767	-0.41(-0.88%)
Aug 25, 2016	45.89	46.43	45.89	46.18	96,619	+0.21(+0.45%)
Aug 24, 2016	45.93	45.99	45.68	45.97	110,388	-0.05(-0.10%)
Aug 23, 2016	45.90	46.26	45.90	46.02	105,573	+0.31(+0.68%)
Aug 22, 2016	45.53	45.84	45.37	45.71	111,723	+0.20(+0.44%)
Aug 19, 2016	45.52	45.73	45.18	45.51	148,132	-0.28(-0.62%)
Aug 18, 2016	45.10	45.80	45.05	45.79	90,267	+0.62(+1.36%)
Aug 17, 2016	44.74	45.22	44.43	45.18	161,330	+0.48(+1.08%)
Aug 16, 2016	45.23	45.23	44.68	44.70	108,499	-0.63(-1.40%)
Aug 15, 2016	45.11	45.72	45.11	45.33	180,274	+0.27(+0.61%)
Aug 12, 2016	45.23	45.85	45.05	45.05	96,307	-0.09(-0.19%)
Aug 11, 2016	45.46	45.54	45.13	45.14	211,248	-0.06(-0.13%)
Aug 10, 2016	45.70	45.70	45.15	45.20	100,490	-0.31(-0.69%)
Aug 09, 2016	45.53	45.91	45.40	45.51	147,190	+0.08(+0.17%)
Aug 08, 2016	45.58	45.64	45.35	45.43	129,535	+0.24(+0.52%)
Aug 05, 2016	45.07	45.29	44.71	45.20	220,143	+0.26(+0.57%)
Aug 04, 2016	45.09	45.34	44.69	44.94	206,837	-0.79(-1.74%)
Aug 03, 2016	44.32	46.40	44.16	45.74	395,988	+2.50(+5.79%)
Aug 02, 2016	43.42	43.44	43.02	43.23	157,626	-0.05(-0.11%)
Aug 01, 2016	43.34	43.51	43.13	43.28	137,043	+0.15(+0.35%)
Jul 29, 2016	43.12	43.59	42.66	43.13	135,322	+0.12(+0.29%)
Jul 28, 2016	42.96	43.12	42.65	43.00	103,807	+0.37(+0.86%)
Jul 27, 2016	42.98	42.98	42.30	42.64	101,686	-0.31(-0.73%)
Jul 26, 2016	42.81	43.02	42.56	42.95	102,321	+0.15(+0.35%)
Jul 25, 2016	42.80	43.02	42.69	42.80	117,538	+0.18(+0.42%)
Jul 22, 2016	42.20	42.74	42.20	42.62	55,448	+0.33(+0.78%)
Jul 21, 2016	42.06	42.33	41.96	42.29	92,928	+0.09(+0.20%)
Jul 20, 2016	42.29	42.45	42.09	42.20	65,741	-0.10(-0.25%)
Jul 19, 2016	42.70	42.76	42.16	42.31	76,908	-0.35(-0.82%)
Jul 18, 2016	42.70	42.88	42.60	42.65	118,963	+0.26(+0.62%)
Jul 15, 2016	42.42	42.53	42.17	42.39	138,406	+0.18(+0.43%)
Jul 14, 2016	42.22	42.56	42.20	42.21	157,373	+0.12(+0.29%)
Jul 13, 2016	41.72	42.12	41.64	42.09	111,245	+0.36(+0.86%)
Jul 12, 2016	41.76	42.09	41.26	41.73	149,883	+0.21(+0.50%)
Jul 11, 2016	41.71	41.71	41.45	41.52	137,270	+0.02(+0.05%)
Jul 08, 2016	41.12	41.59	40.88	41.50	151,201	+0.62(+1.53%)
Jul 07, 2016	40.76	40.91	40.37	40.88	112,670	+0.07(+0.16%)
Jul 06, 2016	41.00	41.19	40.76	40.81	135,806	-0.30(-0.74%)
Jul 05, 2016	41.07	41.24	40.66	41.11	252,625	-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.