Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	47.27	47.31	46.26	46.79	652,622	-0.21(-0.45%)
Sep 29, 2016	46.80	47.23	46.69	47.00	628,435	+0.20(+0.43%)
Sep 28, 2016	46.52	46.97	45.74	46.80	445,247	+0.44(+0.95%)
Sep 27, 2016	45.93	46.53	45.74	46.36	378,012	+0.31(+0.67%)
Sep 26, 2016	46.27	46.42	46.01	46.05	228,543	-0.50(-1.07%)
Sep 23, 2016	46.67	47.11	46.55	46.55	388,117	-0.47(-1.00%)
Sep 22, 2016	46.62	47.16	46.41	47.02	493,352	+0.84(+1.82%)
Sep 21, 2016	45.93	46.31	45.64	46.18	398,433	+0.49(+1.07%)
Sep 20, 2016	45.65	45.87	45.55	45.69	453,977	+0.19(+0.42%)
Sep 19, 2016	45.17	45.92	45.17	45.50	456,884	+0.38(+0.84%)
Sep 16, 2016	45.20	45.38	44.88	45.12	750,460	-0.04(-0.09%)
Sep 15, 2016	45.44	45.50	44.60	45.16	958,733	-0.21(-0.46%)
Sep 14, 2016	44.70	45.44	44.68	45.37	470,130	+0.67(+1.50%)
Sep 13, 2016	45.61	45.78	44.67	44.70	859,456	-1.23(-2.68%)
Sep 12, 2016	45.18	45.94	44.96	45.93	599,127	+0.49(+1.08%)
Sep 09, 2016	46.11	46.51	45.44	45.44	644,929	-1.07(-2.30%)
Sep 08, 2016	46.24	46.59	46.14	46.51	745,282	+0.28(+0.61%)
Sep 07, 2016	45.74	46.49	45.70	46.23	941,535	+0.36(+0.78%)
Sep 06, 2016	45.94	46.00	45.62	45.87	851,826	-0.05(-0.11%)
Sep 02, 2016	45.83	45.92	45.92	45.92	435,500	+0.30(+0.66%)
Sep 01, 2016	45.58	45.62	45.15	45.62	769,728	+0.16(+0.35%)
Aug 31, 2016	45.96	46.15	45.31	45.46	476,665	-0.51(-1.11%)
Aug 30, 2016	45.76	46.06	45.61	45.97	688,954	+0.46(+1.01%)
Aug 29, 2016	45.12	45.70	45.12	45.51	861,103	+0.44(+0.98%)
Aug 26, 2016	45.37	45.51	44.85	45.07	626,676	-0.20(-0.44%)
Aug 25, 2016	45.02	45.47	44.99	45.27	413,395	-0.04(-0.09%)
Aug 24, 2016	45.48	45.56	45.16	45.31	418,912	-0.09(-0.20%)
Aug 23, 2016	45.61	45.74	45.39	45.40	463,839	+0.02(+0.04%)
Aug 22, 2016	45.50	45.50	45.01	45.38	289,705	-0.04(-0.09%)
Aug 19, 2016	45.45	45.63	45.22	45.42	415,800	-0.03(-0.07%)
Aug 18, 2016	45.03	45.53	44.84	45.45	421,461	+0.45(+1.00%)
Aug 17, 2016	45.30	45.30	44.55	45.00	1,242,855	-0.30(-0.66%)
Aug 16, 2016	45.59	45.97	45.30	45.30	505,061	-0.27(-0.59%)
Aug 15, 2016	45.68	46.18	45.33	45.57	1,294,983	+0.08(+0.18%)
Aug 12, 2016	41.50	45.87	41.30	45.49	1,624,811	+2.57(+5.99%)
Aug 11, 2016	42.75	42.98	42.57	42.92	626,962	+0.19(+0.44%)
Aug 10, 2016	43.05	43.13	42.51	42.73	465,869	-0.18(-0.42%)
Aug 09, 2016	42.76	42.98	42.62	42.91	366,768	+0.05(+0.12%)
Aug 08, 2016	42.14	42.87	42.14	42.86	549,897	+0.83(+1.97%)
Aug 05, 2016	41.55	42.03	41.38	42.03	602,058	+0.68(+1.64%)
Aug 04, 2016	41.45	42.02	41.03	41.35	501,519	+0.01(+0.02%)
Aug 03, 2016	41.51	41.60	41.09	41.34	632,427	-0.15(-0.36%)
Aug 02, 2016	42.28	42.55	41.45	41.49	491,093	-0.93(-2.19%)
Aug 01, 2016	42.00	42.46	41.78	42.42	434,825	+0.53(+1.27%)
Jul 29, 2016	42.32	42.32	41.48	41.89	581,939	-0.45(-1.06%)
Jul 28, 2016	42.04	42.40	41.86	42.34	266,118	+0.36(+0.86%)
Jul 27, 2016	42.18	42.37	41.73	41.98	306,266	-0.02(-0.05%)
Jul 26, 2016	42.05	42.32	41.74	42.00	517,071	-0.22(-0.52%)
Jul 25, 2016	42.15	42.29	42.00	42.22	481,853	+0.12(+0.29%)
Jul 22, 2016	41.67	42.18	41.64	42.10	420,496	+0.40(+0.96%)
Jul 21, 2016	42.36	42.40	41.70	41.70	633,011	-0.64(-1.51%)
Jul 20, 2016	42.46	42.64	42.31	42.34	387,530	+0.16(+0.38%)
Jul 19, 2016	42.30	42.40	42.12	42.18	357,211	-0.16(-0.38%)
Jul 18, 2016	42.55	42.66	42.14	42.34	440,647	-0.21(-0.49%)
Jul 15, 2016	42.99	42.99	42.40	42.55	407,495	-0.15(-0.35%)
Jul 14, 2016	42.69	42.92	42.57	42.70	624,952	+0.19(+0.45%)
Jul 13, 2016	42.81	42.98	42.45	42.51	638,463	-0.12(-0.28%)
Jul 12, 2016	42.25	42.69	41.92	42.63	764,127	+0.73(+1.74%)
Jul 11, 2016	41.38	41.99	41.20	41.90	624,598	+0.54(+1.31%)
Jul 08, 2016	40.27	41.60	40.01	41.36	1,147,430	+1.35(+3.37%)
Jul 07, 2016	39.84	40.14	39.66	40.01	505,967	+0.33(+0.83%)
Jul 05, 2016	40.08	40.47	38.57	39.68	552,918	-0.44(-1.10%)

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.