Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	33.99	34.16	33.64	33.86	813,145	+0.18(+0.53%)
Sep 29, 2016	34.23	34.68	33.67	33.68	457,026	-0.69(-2.01%)
Sep 28, 2016	34.05	34.63	33.86	34.37	977,311	+0.40(+1.18%)
Sep 27, 2016	33.45	34.01	33.16	33.97	503,070	+0.39(+1.16%)
Sep 26, 2016	34.00	34.05	33.45	33.58	462,474	-0.70(-2.04%)
Sep 23, 2016	34.76	34.94	34.26	34.28	454,105	-0.42(-1.21%)
Sep 22, 2016	34.49	34.76	34.33	34.70	500,236	+0.40(+1.17%)
Sep 21, 2016	33.61	34.44	33.40	34.30	560,546	+0.84(+2.51%)
Sep 20, 2016	33.90	34.03	33.40	33.46	755,835	-0.37(-1.09%)
Sep 19, 2016	34.30	34.42	33.75	33.83	834,715	-0.38(-1.11%)
Sep 16, 2016	33.84	34.38	33.53	34.21	1,048,059	+0.35(+1.03%)
Sep 15, 2016	33.56	33.97	33.36	33.86	817,903	+0.07(+0.21%)
Sep 14, 2016	33.79	34.37	33.56	33.79	557,953	-0.10(-0.30%)
Sep 13, 2016	34.34	34.63	33.54	33.89	663,327	-0.91(-2.61%)
Sep 12, 2016	33.86	34.86	33.76	34.80	1,058,864	+0.79(+2.32%)
Sep 09, 2016	34.69	34.99	34.01	34.01	731,780	-1.04(-2.97%)
Sep 08, 2016	35.23	35.78	34.89	35.05	480,753	-0.53(-1.49%)
Sep 07, 2016	34.86	35.71	34.65	35.58	1,029,920	+0.82(+2.36%)
Sep 06, 2016	34.69	35.09	34.43	34.76	751,348	+0.18(+0.52%)
Sep 02, 2016	35.75	34.58	34.58	34.58	904,900	-1.12(-3.14%)
Sep 01, 2016	35.54	35.81	35.23	35.70	640,605	+0.05(+0.14%)
Aug 31, 2016	36.85	36.95	35.56	35.65	1,211,708	-1.71(-4.58%)
Aug 30, 2016	37.74	37.82	37.14	37.36	633,191	-0.54(-1.42%)
Aug 29, 2016	38.02	38.46	37.70	37.90	520,620	-0.10(-0.26%)
Aug 26, 2016	38.41	38.53	37.76	38.00	585,499	-0.26(-0.68%)
Aug 25, 2016	38.90	39.14	38.03	38.26	652,949	-0.62(-1.59%)
Aug 24, 2016	39.15	39.50	38.66	38.88	790,866	-0.40(-1.02%)
Aug 23, 2016	38.80	39.45	38.76	39.28	793,594	+0.48(+1.24%)
Aug 22, 2016	38.69	42.94	38.37	38.80	745,420	+0.04(+0.10%)
Aug 19, 2016	38.12	39.08	37.97	38.76	736,540	+0.81(+2.13%)
Aug 18, 2016	37.75	38.25	37.73	37.95	468,424	+0.03(+0.08%)
Aug 17, 2016	38.50	38.61	37.72	37.92	688,512	-0.73(-1.89%)
Aug 16, 2016	38.33	38.78	38.15	38.65	1,134,121	+0.61(+1.60%)
Aug 15, 2016	37.20	38.47	37.14	38.04	681,308	+0.94(+2.53%)
Aug 12, 2016	36.95	37.50	36.73	37.10	900,174	+0.08(+0.22%)
Aug 11, 2016	35.71	37.38	35.71	37.02	925,013	+1.59(+4.49%)
Aug 10, 2016	35.89	36.39	35.38	35.43	491,077	-0.14(-0.39%)
Aug 09, 2016	35.75	36.26	35.47	35.57	568,616	-0.36(-1.00%)
Aug 08, 2016	36.22	36.87	35.69	35.93	514,122	-0.24(-0.66%)
Aug 05, 2016	35.30	36.40	35.30	36.17	646,783	+1.03(+2.93%)
Aug 04, 2016	35.10	35.64	34.98	35.14	629,520	-0.13(-0.37%)
Aug 03, 2016	33.70	35.45	33.66	35.27	795,669	+0.88(+2.56%)
Aug 02, 2016	35.36	35.41	34.14	34.39	882,696	-1.11(-3.13%)
Aug 01, 2016	35.66	36.13	35.36	35.50	614,412	-0.20(-0.56%)
Jul 29, 2016	35.39	35.89	35.14	35.70	1,040,839	-0.05(-0.14%)
Jul 28, 2016	35.73	36.05	35.18	35.75	577,543	-0.18(-0.50%)
Jul 27, 2016	37.50	37.52	35.43	35.93	1,135,565	-1.57(-4.19%)
Jul 26, 2016	38.43	39.42	36.51	37.50	3,664,292	-1.28(-3.30%)
Jul 25, 2016	37.40	38.78	36.92	38.78	1,865,516	+1.30(+3.47%)
Jul 22, 2016	37.02	37.67	36.80	37.48	564,229	+0.21(+0.56%)
Jul 21, 2016	36.54	37.44	36.54	37.27	621,696	+0.48(+1.30%)
Jul 20, 2016	37.17	37.27	36.70	36.79	1,092,535	-0.16(-0.43%)
Jul 19, 2016	36.91	37.32	36.81	36.95	752,065	-0.25(-0.67%)
Jul 18, 2016	37.22	37.50	37.15	37.20	472,422	-0.03(-0.08%)
Jul 15, 2016	37.13	37.40	36.98	37.23	872,239	+0.21(+0.57%)
Jul 14, 2016	37.38	37.66	36.86	37.02	862,302	-0.20(-0.54%)
Jul 13, 2016	37.61	38.00	36.93	37.22	956,793	-0.65(-1.72%)
Jul 12, 2016	36.62	38.07	36.62	37.87	1,145,476	+1.30(+3.55%)
Jul 11, 2016	36.87	36.95	36.39	36.57	547,215	-0.21(-0.57%)
Jul 08, 2016	36.82	36.88	36.37	36.78	700,295	-0.10(-0.27%)
Jul 07, 2016	36.20	36.88	36.14	36.88	592,469	+0.62(+1.71%)
Jul 06, 2016	35.34	36.27	35.26	36.26	558,256	+0.75(+2.11%)
Jul 05, 2016	36.50	36.62	35.12	35.51	613,245	-1.33(-3.61%)

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.