Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	31.43	31.87	30.99	31.52	893,100	+0.44(+1.42%)
Sep 29, 2016	31.60	32.05	30.99	31.07	905,262	-0.35(-1.12%)
Sep 28, 2016	31.69	32.49	31.16	31.43	899,121	-0.53(-1.66%)
Sep 27, 2016	31.78	32.05	30.90	31.96	1,115,857	+0.18(+0.56%)
Sep 26, 2016	32.49	32.58	31.60	31.78	650,995	-0.97(-2.97%)
Sep 23, 2016	32.05	34.08	31.60	32.75	1,359,840	+0.71(+2.20%)
Sep 22, 2016	31.78	32.58	31.78	32.05	604,470	+0.26(+0.83%)
Sep 21, 2016	31.43	31.87	31.07	31.78	703,899	+0.44(+1.41%)
Sep 20, 2016	31.60	31.87	31.25	31.34	743,051	-0.35(-1.11%)
Sep 19, 2016	32.31	32.93	31.07	31.69	804,530	-0.71(-2.18%)
Sep 16, 2016	31.69	32.49	31.43	32.40	1,736,594	+0.79(+2.51%)
Sep 15, 2016	33.02	33.02	31.16	31.60	687,337	+0.35(+1.13%)
Sep 14, 2016	32.49	32.58	31.16	31.25	526,975	-0.97(-3.01%)
Sep 13, 2016	33.37	33.72	31.96	32.22	1,184,349	-1.50(-4.45%)
Sep 12, 2016	32.13	33.72	32.13	33.72	953,083	+1.32(+4.09%)
Sep 09, 2016	32.66	33.37	32.31	32.40	1,196,378	-0.71(-2.13%)
Sep 08, 2016	33.28	33.63	32.75	33.10	599,039	+0.00(+0.00%)
Sep 07, 2016	31.60	33.19	31.60	33.10	709,423	+1.24(+3.88%)
Sep 06, 2016	32.31	32.49	31.16	31.87	1,069,621	-0.88(-2.70%)
Sep 02, 2016	32.40	32.75	32.75	32.75	471,798	+0.79(+2.49%)
Sep 01, 2016	31.96	32.40	31.16	31.96	606,766	-0.53(-1.63%)
Aug 31, 2016	32.84	33.02	31.96	32.49	670,975	-0.18(-0.54%)
Aug 30, 2016	32.40	32.93	32.40	32.66	384,854	+0.09(+0.27%)
Aug 29, 2016	32.05	32.66	31.78	32.58	793,413	+0.35(+1.10%)
Aug 26, 2016	31.87	32.40	31.69	32.22	534,138	+0.35(+1.11%)
Aug 25, 2016	31.96	32.40	31.60	31.87	697,976	-0.09(-0.28%)
Aug 24, 2016	31.96	32.58	31.60	31.96	493,524	-0.35(-1.09%)
Aug 23, 2016	30.90	32.31	30.90	32.31	597,294	+1.37(+4.42%)
Aug 22, 2016	30.85	31.29	30.59	30.94	586,785	+0.09(+0.28%)
Aug 19, 2016	31.03	31.38	30.68	30.85	424,846	-0.18(-0.56%)
Aug 18, 2016	31.03	31.38	30.68	31.03	441,323	+0.18(+0.57%)
Aug 17, 2016	32.87	33.22	30.68	30.85	1,260,351	-2.28(-6.88%)
Aug 16, 2016	32.87	33.13	32.17	33.13	803,172	+0.09(+0.27%)
Aug 15, 2016	31.73	33.13	31.73	33.05	768,821	+1.14(+3.57%)
Aug 12, 2016	31.64	32.17	31.56	31.91	561,464	+0.09(+0.28%)
Aug 11, 2016	31.03	32.08	31.03	31.82	911,827	+0.70(+2.25%)
Aug 10, 2016	31.29	31.51	31.03	31.12	552,474	-0.35(-1.11%)
Aug 09, 2016	31.38	31.82	31.20	31.47	783,318	+0.09(+0.28%)
Aug 08, 2016	31.03	31.56	30.94	31.38	690,311	+0.18(+0.56%)
Aug 05, 2016	31.03	31.56	30.77	31.20	663,718	+0.44(+1.42%)
Aug 04, 2016	30.59	31.12	30.24	30.77	636,037	+0.26(+0.86%)
Aug 03, 2016	30.33	31.47	29.10	30.50	3,076,071	+1.67(+5.77%)
Aug 02, 2016	30.42	30.94	28.84	28.84	1,160,888	-1.93(-6.27%)
Aug 01, 2016	30.15	31.12	30.15	30.77	431,468	+0.44(+1.45%)
Jul 29, 2016	30.94	30.94	29.98	30.33	725,036	-0.44(-1.42%)
Jul 28, 2016	31.64	31.91	30.59	30.77	574,447	-0.88(-2.77%)
Jul 27, 2016	31.03	31.82	30.85	31.64	1,661,160	+0.79(+2.56%)
Jul 26, 2016	30.07	30.94	29.98	30.85	538,415	+0.61(+2.03%)
Jul 25, 2016	30.59	30.77	30.15	30.24	529,351	-0.18(-0.58%)
Jul 22, 2016	30.42	30.59	29.98	30.42	285,377	+0.00(+0.00%)
Jul 21, 2016	30.24	31.03	30.24	30.42	1,065,734	+0.00(+0.00%)
Jul 20, 2016	30.24	30.50	29.89	30.42	874,237	+0.26(+0.87%)
Jul 19, 2016	29.80	30.24	29.76	30.15	533,802	+0.35(+1.18%)
Jul 18, 2016	29.19	29.89	29.19	29.80	476,733	+0.35(+1.19%)
Jul 15, 2016	29.98	30.15	29.10	29.45	883,442	-0.26(-0.88%)
Jul 14, 2016	29.28	29.80	29.28	29.71	590,718	+0.53(+1.80%)
Jul 13, 2016	29.45	29.71	29.19	29.19	658,135	-0.18(-0.60%)
Jul 12, 2016	29.10	29.45	28.84	29.36	1,310,669	+0.61(+2.13%)
Jul 11, 2016	29.10	29.63	28.49	28.75	1,398,329	-0.09(-0.30%)
Jul 08, 2016	28.66	28.58	28.58	28.84	1,180,252	+0.26(+0.92%)
Jul 07, 2016	28.75	29.54	28.31	28.58	1,009,823	+0.35(+1.24%)
Jul 05, 2016	29.71	29.80	27.87	28.22	958,741	-1.58(-5.29%)

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.