Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	42.31	43.17	42.15	42.98	587,755	+1.06(+2.53%)
Sep 29, 2016	42.28	42.67	41.58	41.92	385,221	-0.55(-1.30%)
Sep 28, 2016	42.40	42.47	41.65	42.47	720,504	+0.38(+0.89%)
Sep 27, 2016	41.63	42.21	41.28	42.09	546,856	+0.24(+0.58%)
Sep 26, 2016	42.91	43.05	41.83	41.85	316,858	-1.56(-3.59%)
Sep 23, 2016	43.81	44.01	43.30	43.41	187,514	-0.62(-1.40%)
Sep 22, 2016	43.88	44.19	43.56	44.03	308,082	+0.33(+0.74%)
Sep 21, 2016	42.70	43.81	42.63	43.71	707,928	+1.07(+2.50%)
Sep 20, 2016	42.97	42.97	42.60	42.64	408,756	+0.05(+0.12%)
Sep 19, 2016	42.75	43.39	42.44	42.59	216,122	-0.01(-0.02%)
Sep 16, 2016	43.05	43.05	42.52	42.60	594,217	-0.64(-1.49%)
Sep 15, 2016	42.34	43.36	42.34	43.24	220,524	+0.98(+2.33%)
Sep 14, 2016	42.23	42.74	41.98	42.25	223,825	-0.17(-0.39%)
Sep 13, 2016	42.92	43.30	42.18	42.42	206,185	-1.03(-2.36%)
Sep 12, 2016	42.61	43.56	42.20	43.45	360,863	+0.43(+0.99%)
Sep 09, 2016	43.43	43.71	43.02	43.02	489,321	-0.75(-1.72%)
Sep 08, 2016	43.30	43.85	43.24	43.77	390,493	+0.41(+0.94%)
Sep 07, 2016	42.30	43.39	42.30	43.36	275,335	+0.88(+2.06%)
Sep 06, 2016	43.20	43.38	42.31	42.49	321,067	-0.49(-1.15%)
Sep 02, 2016	42.53	42.98	42.98	42.98	286,076	+0.66(+1.56%)
Sep 01, 2016	42.85	42.92	41.85	42.32	206,002	-0.43(-1.01%)
Aug 31, 2016	43.00	43.30	42.15	42.75	501,231	-0.21(-0.49%)
Aug 30, 2016	42.95	43.14	42.56	42.96	363,483	+0.34(+0.80%)
Aug 29, 2016	42.60	43.20	42.50	42.62	498,300	-0.44(-1.03%)
Aug 26, 2016	42.90	43.34	42.63	43.06	417,261	+0.42(+0.98%)
Aug 25, 2016	42.40	42.78	42.40	42.65	256,421	+0.02(+0.04%)
Aug 24, 2016	42.53	42.72	42.25	42.63	516,795	+0.21(+0.49%)
Aug 23, 2016	42.85	43.16	42.23	42.42	680,154	-0.06(-0.14%)
Aug 22, 2016	42.49	42.77	42.04	42.48	199,835	-0.20(-0.47%)
Aug 19, 2016	42.16	42.88	41.99	42.68	356,046	+0.35(+0.82%)
Aug 18, 2016	42.17	42.35	42.06	42.33	273,611	+0.15(+0.35%)
Aug 17, 2016	42.90	42.91	42.13	42.18	371,830	-0.60(-1.40%)
Aug 16, 2016	43.05	43.29	42.74	42.78	446,507	-0.34(-0.79%)
Aug 15, 2016	42.61	43.18	42.61	43.12	383,513	+0.49(+1.15%)
Aug 12, 2016	42.32	42.83	42.20	42.63	463,463	-0.17(-0.39%)
Aug 11, 2016	43.28	43.55	42.65	42.79	428,933	-0.44(-1.02%)
Aug 10, 2016	43.14	43.40	42.93	43.23	655,840	+0.07(+0.17%)
Aug 09, 2016	42.70	43.17	42.70	43.16	361,339	+0.36(+0.85%)
Aug 08, 2016	42.74	43.10	42.67	42.79	247,000	+0.10(+0.23%)
Aug 05, 2016	42.50	43.03	42.34	42.69	579,173	+0.80(+1.90%)
Aug 04, 2016	42.10	42.26	41.77	41.90	410,645	-0.02(-0.04%)
Aug 03, 2016	40.84	42.30	40.70	41.91	401,457	+1.17(+2.87%)
Aug 02, 2016	41.73	41.88	40.43	40.75	462,369	-0.99(-2.36%)
Aug 01, 2016	41.76	42.21	41.57	41.73	305,593	-0.29(-0.69%)
Jul 29, 2016	42.18	42.18	41.34	42.02	349,995	-0.22(-0.51%)
Jul 28, 2016	40.02	42.45	39.24	42.24	952,411	+0.54(+1.29%)
Jul 27, 2016	43.00	43.12	41.39	41.70	645,750	-0.45(-1.06%)
Jul 26, 2016	41.43	42.16	41.18	42.15	476,037	+0.73(+1.76%)
Jul 25, 2016	41.42	41.66	41.01	41.42	527,856	-0.08(-0.20%)
Jul 22, 2016	40.88	41.57	40.83	41.50	560,741	+0.77(+1.89%)
Jul 21, 2016	41.09	41.18	40.65	40.73	306,448	-0.25(-0.61%)
Jul 20, 2016	41.26	41.26	40.52	40.98	495,141	+0.34(+0.84%)
Jul 19, 2016	40.65	40.95	40.49	40.64	369,964	-0.42(-1.03%)
Jul 18, 2016	41.16	41.51	40.89	41.06	342,590	-0.07(-0.16%)
Jul 15, 2016	41.32	41.46	40.85	41.13	365,183	+0.20(+0.49%)
Jul 14, 2016	40.46	41.24	40.46	40.93	420,637	+0.95(+2.36%)
Jul 13, 2016	39.77	40.05	39.11	39.98	397,563	+0.36(+0.90%)
Jul 12, 2016	38.93	40.16	38.90	39.63	735,012	+1.17(+3.04%)
Jul 11, 2016	38.27	39.41	38.12	38.46	479,858	+0.65(+1.71%)
Jul 08, 2016	38.00	38.52	37.30	37.81	460,534	+0.51(+1.38%)
Jul 07, 2016	36.44	37.61	36.44	37.30	517,643	+1.02(+2.81%)
Jul 06, 2016	35.59	36.58	35.46	36.28	574,914	+0.22(+0.62%)
Jul 05, 2016	35.77	36.23	35.45	36.05	607,775	-0.12(-0.34%)

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.