Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	28.92	29.27	28.73	29.09	1,277,448	+0.30(+1.05%)
Sep 29, 2016	28.84	29.13	28.67	28.79	931,726	-0.06(-0.20%)
Sep 28, 2016	28.36	28.89	28.13	28.85	1,316,498	+0.55(+1.94%)
Sep 27, 2016	27.60	28.33	27.60	28.30	991,460	-0.05(-0.17%)
Sep 26, 2016	27.68	28.70	27.62	28.35	1,082,093	+0.42(+1.51%)
Sep 23, 2016	28.05	28.60	27.92	27.93	1,151,846	-0.22(-0.76%)
Sep 22, 2016	27.97	28.19	27.77	28.14	953,383	+0.58(+2.09%)
Sep 21, 2016	27.11	27.60	26.97	27.56	1,592,183	+0.56(+2.07%)
Sep 20, 2016	27.68	27.77	27.00	27.01	1,061,438	-0.58(-2.09%)
Sep 19, 2016	27.51	27.92	27.47	27.58	634,144	+0.27(+1.00%)
Sep 16, 2016	27.24	27.48	27.06	27.31	1,218,441	-0.38(-1.38%)
Sep 15, 2016	27.38	27.83	27.38	27.69	693,241	+0.22(+0.78%)
Sep 14, 2016	27.64	27.78	27.24	27.48	1,749,423	-0.29(-1.06%)
Sep 13, 2016	28.08	28.24	27.50	27.77	1,393,565	-0.68(-2.37%)
Sep 12, 2016	27.85	28.68	27.85	28.44	1,123,200	+0.21(+0.73%)
Sep 09, 2016	29.22	29.28	28.19	28.24	1,026,178	-1.25(-4.25%)
Sep 08, 2016	29.72	29.99	29.45	29.49	944,811	-0.24(-0.82%)
Sep 07, 2016	29.61	29.85	29.12	29.74	863,018	-0.03(-0.10%)
Sep 06, 2016	30.09	30.25	29.57	29.77	797,101	-0.23(-0.78%)
Sep 02, 2016	30.10	30.00	30.00	30.00	760,359	+0.22(+0.72%)
Sep 01, 2016	30.16	30.43	29.39	29.79	1,326,605	-0.38(-1.26%)
Aug 31, 2016	31.05	31.05	30.05	30.17	1,446,541	-0.99(-3.17%)
Aug 30, 2016	31.44	31.57	31.06	31.16	934,253	-0.30(-0.96%)
Aug 29, 2016	31.20	31.63	31.18	31.46	558,663	+0.25(+0.82%)
Aug 26, 2016	31.65	31.74	31.16	31.20	852,019	-0.28(-0.90%)
Aug 25, 2016	31.43	31.74	31.40	31.49	617,657	+0.00(+0.00%)
Aug 24, 2016	32.00	32.16	31.48	31.49	896,920	-0.50(-1.56%)
Aug 23, 2016	31.86	32.16	31.79	31.99	1,476,774	+0.45(+1.43%)
Aug 22, 2016	31.06	31.75	30.52	31.54	1,131,361	-0.26(-0.83%)
Aug 19, 2016	31.60	31.81	31.16	31.80	2,124,021	-0.01(-0.03%)
Aug 18, 2016	31.31	31.83	31.13	31.81	2,397,537	+0.53(+1.69%)
Aug 17, 2016	32.56	32.61	30.97	31.28	3,878,409	-1.44(-4.40%)
Aug 16, 2016	34.16	34.20	32.60	32.72	4,939,532	-1.61(-4.70%)
Aug 15, 2016	34.03	34.45	33.88	34.34	803,810	+0.54(+1.59%)
Aug 12, 2016	34.30	34.38	33.58	33.80	1,009,531	-0.56(-1.62%)
Aug 11, 2016	34.03	34.75	34.03	34.35	3,605,515	+0.34(+1.01%)
Aug 10, 2016	34.28	34.34	33.71	34.01	2,759,922	+0.05(+0.14%)
Aug 09, 2016	34.67	34.81	33.91	33.96	1,917,863	-0.70(-2.03%)
Aug 08, 2016	35.13	35.24	34.65	34.67	1,210,865	-0.36(-1.03%)
Aug 05, 2016	34.36	35.14	34.19	35.03	1,277,722	+0.90(+2.64%)
Aug 04, 2016	34.23	34.46	34.12	34.13	620,831	-0.23(-0.66%)
Aug 03, 2016	34.04	34.35	33.99	34.35	385,177	+0.32(+0.95%)
Aug 02, 2016	34.59	34.61	33.81	34.03	888,601	-0.55(-1.58%)
Aug 01, 2016	34.54	35.04	34.18	34.58	1,170,435	-0.15(-0.42%)
Jul 29, 2016	35.13	35.15	34.56	34.73	1,424,390	-0.44(-1.25%)
Jul 28, 2016	35.17	35.34	34.90	35.17	443,681	-0.23(-0.64%)
Jul 27, 2016	35.13	35.42	35.08	35.39	1,091,943	+0.30(+0.86%)
Jul 26, 2016	34.25	35.13	34.20	35.09	1,007,449	+0.84(+2.46%)
Jul 25, 2016	33.85	34.28	33.71	34.25	574,877	+0.23(+0.66%)
Jul 22, 2016	34.26	34.26	33.86	34.02	757,887	-0.38(-1.11%)
Jul 21, 2016	34.11	34.45	34.09	34.40	1,109,137	+0.33(+0.98%)
Jul 20, 2016	33.46	34.14	33.17	34.07	1,053,888	+0.53(+1.58%)
Jul 19, 2016	33.76	33.90	33.40	33.54	1,340,385	-0.29(-0.87%)
Jul 18, 2016	33.48	34.03	33.36	33.84	701,836	+0.23(+0.67%)
Jul 15, 2016	33.75	33.92	33.47	33.61	774,808	+0.07(+0.20%)
Jul 14, 2016	33.51	33.92	33.47	33.54	603,030	+0.29(+0.88%)
Jul 13, 2016	33.47	33.55	33.11	33.25	775,261	+0.00(+0.00%)
Jul 12, 2016	32.66	33.28	32.48	33.25	1,370,246	+0.98(+3.03%)
Jul 11, 2016	32.29	32.73	32.19	32.27	659,369	+0.13(+0.40%)
Jul 08, 2016	31.42	32.25	31.08	32.14	1,045,682	+1.07(+3.43%)
Jul 07, 2016	30.89	31.28	30.78	31.08	951,134	+0.32(+1.05%)
Jul 06, 2016	30.11	30.77	29.96	30.75	810,946	+0.39(+1.29%)
Jul 05, 2016	30.49	30.65	29.98	30.36	818,509	-0.57(-1.83%)

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.