Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	46.89	48.16	46.81	48.03	3,058,886	+1.29(+2.76%)
Sep 29, 2016	46.50	46.86	46.06	46.74	1,479,779	+0.24(+0.52%)
Sep 28, 2016	46.38	46.60	45.87	46.50	2,155,075	+0.10(+0.22%)
Sep 27, 2016	46.86	46.95	46.12	46.40	1,169,272	-0.30(-0.65%)
Sep 26, 2016	46.22	46.75	45.99	46.70	1,990,008	+0.49(+1.06%)
Sep 23, 2016	45.31	46.42	44.81	46.21	1,116,543	+0.65(+1.44%)
Sep 22, 2016	45.31	45.80	45.31	45.56	1,033,632	+0.39(+0.86%)
Sep 21, 2016	44.65	45.23	44.38	45.17	1,059,905	+0.64(+1.43%)
Sep 20, 2016	45.35	45.35	44.31	44.53	1,066,336	+0.53(+1.22%)
Sep 19, 2016	44.60	44.70	43.83	44.00	1,262,242	-0.31(-0.71%)
Sep 16, 2016	44.48	44.53	43.82	44.31	2,047,360	-0.30(-0.66%)
Sep 15, 2016	44.53	44.80	44.38	44.61	1,133,261	+0.12(+0.27%)
Sep 14, 2016	44.49	44.64	44.11	44.49	1,151,528	+0.08(+0.19%)
Sep 13, 2016	44.56	44.56	43.98	44.40	921,787	-0.24(-0.54%)
Sep 12, 2016	44.10	44.92	43.86	44.64	1,121,781	+0.51(+1.15%)
Sep 09, 2016	44.74	44.85	44.13	44.14	914,559	-0.73(-1.62%)
Sep 08, 2016	45.63	45.63	44.84	44.86	748,971	-0.79(-1.74%)
Sep 07, 2016	45.32	45.66	45.18	45.66	763,434	+0.28(+0.61%)
Sep 06, 2016	45.45	45.77	45.25	45.38	601,201	-0.13(-0.28%)
Sep 02, 2016	45.05	45.51	45.51	45.51	1,203,010	+0.70(+1.56%)
Sep 01, 2016	45.22	45.30	44.77	44.81	1,090,437	-0.33(-0.74%)
Aug 31, 2016	45.28	45.42	44.88	45.14	590,601	-0.10(-0.22%)
Aug 30, 2016	45.56	45.73	45.05	45.24	735,011	-0.50(-1.09%)
Aug 29, 2016	45.41	45.97	45.34	45.74	1,624,607	+0.54(+1.20%)
Aug 26, 2016	45.42	45.53	44.73	45.20	1,491,251	-0.23(-0.51%)
Aug 25, 2016	44.86	45.71	44.80	45.43	2,472,488	+0.45(+1.00%)
Aug 24, 2016	45.17	45.21	44.53	44.98	1,272,709	-0.16(-0.35%)
Aug 23, 2016	44.83	45.26	44.64	45.13	2,032,941	+0.39(+0.87%)
Aug 22, 2016	43.91	44.98	43.85	44.74	1,674,071	+0.82(+1.87%)
Aug 19, 2016	44.06	44.06	43.58	43.92	1,564,980	-0.18(-0.42%)
Aug 18, 2016	43.25	44.12	43.07	44.11	2,058,041	+0.95(+2.20%)
Aug 17, 2016	43.52	43.61	42.68	43.16	1,767,446	-0.27(-0.63%)
Aug 16, 2016	43.68	43.99	43.21	43.43	1,913,698	-0.27(-0.63%)
Aug 15, 2016	43.24	43.71	42.98	43.71	1,304,389	+0.37(+0.85%)
Aug 12, 2016	43.11	43.51	43.03	43.34	1,426,336	+0.11(+0.25%)
Aug 11, 2016	42.59	43.33	42.59	43.23	1,785,629	+0.71(+1.68%)
Aug 10, 2016	42.55	42.89	42.31	42.52	1,850,604	-0.16(-0.37%)
Aug 09, 2016	42.47	43.02	42.36	42.67	1,916,145	+0.11(+0.26%)
Aug 08, 2016	41.91	42.63	41.69	42.56	2,297,842	+0.58(+1.38%)
Aug 05, 2016	41.37	42.06	41.08	41.99	1,726,498	+0.82(+2.00%)
Aug 04, 2016	40.34	41.23	40.30	41.16	1,928,825	+0.73(+1.81%)
Aug 03, 2016	40.42	40.61	40.14	40.43	1,510,017	-0.04(-0.09%)
Aug 02, 2016	41.19	41.19	40.42	40.46	1,119,606	-0.82(-1.98%)
Aug 01, 2016	41.58	41.75	41.17	41.28	812,281	-0.24(-0.57%)
Jul 29, 2016	41.83	41.99	41.06	41.52	1,802,331	-0.41(-0.98%)
Jul 28, 2016	41.74	42.21	41.47	41.93	1,922,705	-0.47(-1.10%)
Jul 27, 2016	42.53	42.79	41.97	42.40	2,485,907	+0.00(+0.00%)
Jul 26, 2016	43.49	43.49	42.18	42.40	2,809,201	-1.46(-3.32%)
Jul 25, 2016	43.67	43.91	43.46	43.85	1,709,396	+0.20(+0.46%)
Jul 22, 2016	42.96	43.94	42.71	43.65	1,196,434	+0.82(+1.93%)
Jul 21, 2016	41.69	43.47	41.01	42.83	4,730,517	-0.30(-0.70%)
Jul 20, 2016	42.65	43.69	42.26	43.13	3,135,609	+0.49(+1.14%)
Jul 19, 2016	42.91	43.42	42.30	42.65	1,981,140	-0.09(-0.21%)
Jul 18, 2016	42.72	43.06	42.67	42.74	1,269,136	+0.04(+0.09%)
Jul 15, 2016	42.82	43.31	42.49	42.70	1,439,550	-0.13(-0.30%)
Jul 14, 2016	42.21	42.87	41.99	42.83	1,627,768	+1.01(+2.41%)
Jul 13, 2016	42.43	42.66	41.82	41.82	1,431,070	-0.59(-1.38%)
Jul 12, 2016	42.15	42.50	42.04	42.41	1,088,967	+0.37(+0.87%)
Jul 11, 2016	40.87	42.13	40.87	42.04	1,325,243	+1.22(+2.99%)
Jul 08, 2016	41.19	40.88	40.79	40.82	996,798	-0.05(-0.13%)
Jul 07, 2016	40.79	41.15	40.71	40.88	1,287,216	+0.44(+1.09%)
Jul 05, 2016	38.81	40.76	38.56	40.44	1,349,936	-0.10(-0.25%)

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.