Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	28.07	28.52	27.86	28.35	5,709,075	+0.34(+1.21%)
Sep 29, 2016	28.32	28.35	27.99	28.01	3,232,116	-0.41(-1.44%)
Sep 28, 2016	28.49	28.56	28.30	28.42	2,419,205	-0.04(-0.14%)
Sep 27, 2016	28.65	28.71	28.41	28.46	2,654,199	-0.19(-0.66%)
Sep 26, 2016	28.38	28.75	28.38	28.65	3,366,372	+0.13(+0.46%)
Sep 23, 2016	28.60	28.78	28.39	28.52	3,313,269	-0.15(-0.52%)
Sep 22, 2016	28.62	29.04	28.59	28.67	5,357,962	+0.08(+0.28%)
Sep 21, 2016	28.54	28.63	28.18	28.59	3,884,144	+0.37(+1.31%)
Sep 20, 2016	28.60	28.74	28.21	28.22	3,883,663	-0.36(-1.26%)
Sep 19, 2016	28.52	28.93	28.46	28.58	4,790,505	+0.19(+0.67%)
Sep 16, 2016	28.41	28.55	28.12	28.39	5,795,911	-0.13(-0.46%)
Sep 15, 2016	27.95	28.63	27.90	28.52	8,204,078	+0.52(+1.86%)
Sep 14, 2016	27.86	28.20	27.67	28.00	4,826,936	+0.00(+0.00%)
Sep 13, 2016	28.23	28.38	27.81	28.00	5,231,281	-0.39(-1.37%)
Sep 12, 2016	28.50	28.57	28.06	28.39	5,667,239	-0.21(-0.73%)
Sep 09, 2016	28.97	29.04	28.56	28.60	8,207,906	-0.66(-2.26%)
Sep 08, 2016	29.09	29.45	28.90	29.26	8,282,924	+0.18(+0.62%)
Sep 07, 2016	29.41	29.47	28.49	29.08	16,820,394	-1.62(-5.28%)
Sep 06, 2016	30.48	30.82	30.43	30.70	2,383,669	-0.08(-0.26%)
Sep 02, 2016	30.64	30.78	30.78	30.78	4,026,500	+0.22(+0.72%)
Sep 01, 2016	30.47	30.62	30.34	30.56	2,683,672	+0.18(+0.59%)
Aug 31, 2016	30.88	30.88	30.27	30.38	4,108,530	-0.46(-1.49%)
Aug 30, 2016	30.65	31.00	30.56	30.84	3,389,999	+0.15(+0.49%)
Aug 29, 2016	30.64	30.86	30.54	30.69	2,679,171	-0.04(-0.13%)
Aug 26, 2016	31.16	31.19	30.54	30.73	3,729,727	-0.27(-0.87%)
Aug 25, 2016	31.15	31.18	30.95	31.00	2,899,108	-0.11(-0.35%)
Aug 24, 2016	30.63	31.37	30.61	31.11	5,409,846	+0.55(+1.80%)
Aug 23, 2016	31.19	31.35	30.52	30.56	5,537,963	-0.45(-1.45%)
Aug 22, 2016	30.31	31.21	30.31	31.01	11,333,281	+0.73(+2.41%)
Aug 19, 2016	30.20	30.50	30.17	30.28	6,870,862	+0.07(+0.23%)
Aug 18, 2016	30.24	30.47	30.07	30.21	5,407,763	-0.01(-0.03%)
Aug 17, 2016	30.70	30.75	29.92	30.22	7,178,634	-0.41(-1.34%)
Aug 16, 2016	31.08	31.21	30.59	30.63	4,777,519	-0.50(-1.61%)
Aug 15, 2016	30.90	31.22	30.71	31.13	4,300,374	+0.23(+0.74%)
Aug 12, 2016	30.45	30.96	30.38	30.90	3,660,861	+0.48(+1.58%)
Aug 11, 2016	30.49	30.82	30.31	30.42	3,250,744	+0.01(+0.03%)
Aug 10, 2016	30.51	30.65	30.18	30.41	3,687,271	-0.11(-0.36%)
Aug 09, 2016	30.74	30.96	30.40	30.52	2,983,924	-0.12(-0.39%)
Aug 08, 2016	30.25	30.71	30.25	30.64	5,337,125	+0.34(+1.12%)
Aug 05, 2016	30.45	30.60	30.21	30.30	4,224,354	-0.09(-0.30%)
Aug 04, 2016	30.78	30.93	30.12	30.39	5,300,373	-0.01(-0.03%)
Aug 03, 2016	30.07	30.46	30.02	30.40	4,596,957	+0.24(+0.80%)
Aug 02, 2016	30.35	30.54	30.02	30.16	7,339,627	-0.25(-0.82%)
Aug 01, 2016	30.33	30.87	30.30	30.41	6,370,466	-0.07(-0.23%)
Jul 29, 2016	30.70	30.93	30.25	30.48	9,735,204	-0.13(-0.42%)
Jul 28, 2016	31.88	31.92	30.26	30.61	24,155,192	-3.03(-9.01%)
Jul 27, 2016	33.94	34.47	33.52	33.64	8,368,520	-0.47(-1.38%)
Jul 26, 2016	33.91	34.55	33.91	34.11	6,536,749	-0.46(-1.33%)
Jul 25, 2016	34.22	34.67	34.01	34.57	11,305,357	+0.85(+2.52%)
Jul 22, 2016	33.16	33.79	33.11	33.72	5,022,904	+0.55(+1.66%)
Jul 21, 2016	32.97	33.35	32.93	33.17	2,849,090	+0.13(+0.39%)
Jul 20, 2016	32.81	33.09	32.54	33.04	2,937,674	+0.26(+0.79%)
Jul 19, 2016	33.19	33.24	32.61	32.78	4,778,137	-0.60(-1.80%)
Jul 18, 2016	33.16	33.63	33.02	33.38	4,025,796	+0.22(+0.66%)
Jul 15, 2016	33.73	33.74	33.13	33.16	4,916,724	-0.42(-1.25%)
Jul 14, 2016	33.88	34.00	33.55	33.58	3,577,572	-0.18(-0.53%)
Jul 13, 2016	33.58	33.92	33.23	33.76	3,991,971	+0.38(+1.14%)
Jul 12, 2016	33.69	33.82	33.25	33.38	5,039,601	-0.23(-0.68%)
Jul 11, 2016	33.70	33.99	33.47	33.61	3,906,133	+0.03(+0.09%)
Jul 08, 2016	33.49	33.28	33.28	33.58	4,416,036	+0.30(+0.90%)
Jul 07, 2016	33.28	33.63	33.06	33.28	3,607,028	+0.97(+3.00%)
Jul 05, 2016	32.66	32.66	32.12	32.31	4,752,134	-0.37(-1.13%)

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.