Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	42.59	43.10	42.41	42.82	97,067	+0.30(+0.71%)
Sep 29, 2016	41.29	43.02	40.81	42.52	306,891	+1.60(+3.91%)
Sep 28, 2016	39.84	42.79	39.21	40.92	309,758	+1.06(+2.66%)
Sep 27, 2016	39.02	39.86	38.61	39.86	52,632	+0.76(+1.94%)
Sep 26, 2016	39.61	39.83	39.05	39.10	57,494	-0.64(-1.61%)
Sep 23, 2016	40.10	40.47	39.65	39.74	93,699	-0.45(-1.12%)
Sep 22, 2016	40.51	40.60	40.13	40.19	81,291	-0.32(-0.79%)
Sep 21, 2016	40.46	41.10	40.00	40.51	139,437	+0.02(+0.05%)
Sep 20, 2016	41.37	41.71	40.44	40.49	60,612	-0.74(-1.79%)
Sep 19, 2016	41.35	41.63	40.39	41.23	55,215	-0.20(-0.48%)
Sep 16, 2016	41.36	41.66	41.06	41.43	38,235	-0.25(-0.60%)
Sep 15, 2016	41.64	41.87	41.18	41.68	41,106	-0.21(-0.50%)
Sep 14, 2016	41.28	42.94	41.28	41.89	60,365	+0.47(+1.13%)
Sep 13, 2016	42.84	43.00	41.27	41.42	97,842	-1.24(-2.91%)
Sep 12, 2016	41.50	42.79	41.50	42.66	53,048	+0.99(+2.38%)
Sep 09, 2016	43.88	43.88	41.60	41.67	61,248	-2.51(-5.68%)
Sep 08, 2016	45.16	45.16	44.02	44.18	60,815	-1.16(-2.56%)
Sep 07, 2016	44.12	45.77	43.97	45.34	90,209	+1.13(+2.56%)
Sep 06, 2016	44.62	44.62	43.71	44.21	63,711	-0.49(-1.10%)
Sep 02, 2016	44.82	44.70	44.70	44.70	25,200	+0.28(+0.63%)
Sep 01, 2016	45.27	45.27	44.34	44.42	44,150	-0.77(-1.70%)
Aug 31, 2016	45.69	45.69	45.00	45.19	60,895	-0.66(-1.44%)
Aug 30, 2016	46.73	46.77	45.73	45.85	64,242	-0.66(-1.42%)
Aug 29, 2016	46.49	46.82	46.20	46.51	79,909	+0.59(+1.28%)
Aug 26, 2016	46.57	46.60	45.88	45.92	29,592	-0.39(-0.84%)
Aug 25, 2016	46.00	46.77	46.00	46.31	35,610	-0.08(-0.17%)
Aug 24, 2016	46.58	47.17	46.19	46.39	37,927	-0.30(-0.64%)
Aug 23, 2016	46.95	47.15	46.49	46.69	29,834	-0.15(-0.32%)
Aug 22, 2016	48.82	48.82	46.21	46.84	87,545	-1.86(-3.82%)
Aug 19, 2016	48.12	49.23	48.11	48.70	126,743	+0.85(+1.78%)
Aug 18, 2016	48.74	49.23	47.76	47.85	26,731	-0.99(-2.03%)
Aug 17, 2016	47.85	49.02	47.85	48.84	109,180	+1.13(+2.37%)
Aug 16, 2016	47.47	48.10	47.47	47.71	28,044	+0.17(+0.36%)
Aug 15, 2016	47.65	47.95	47.43	47.54	38,178	-0.08(-0.17%)
Aug 12, 2016	47.14	47.83	47.14	47.62	29,736	+0.36(+0.76%)
Aug 11, 2016	46.66	47.34	46.66	47.26	31,080	+0.89(+1.92%)
Aug 10, 2016	47.12	47.35	46.30	46.37	34,189	-0.70(-1.49%)
Aug 09, 2016	47.19	47.58	46.94	47.07	36,025	-0.18(-0.38%)
Aug 08, 2016	49.15	49.15	47.20	47.25	66,365	-1.51(-3.10%)
Aug 05, 2016	49.02	49.10	47.91	48.76	52,988	-0.01(-0.02%)
Aug 04, 2016	49.42	49.60	48.42	48.77	276,117	+0.13(+0.27%)
Aug 03, 2016	47.85	48.67	47.20	48.64	29,734	+0.72(+1.50%)
Aug 02, 2016	48.41	48.98	47.36	47.92	64,618	-0.59(-1.22%)
Aug 01, 2016	49.54	49.64	48.38	48.51	38,265	-1.13(-2.28%)
Jul 29, 2016	50.20	50.20	49.07	49.64	47,402	-0.54(-1.08%)
Jul 28, 2016	50.07	50.40	49.33	50.18	30,399	+0.10(+0.20%)
Jul 27, 2016	49.95	50.24	49.52	50.08	59,267	+0.24(+0.48%)
Jul 26, 2016	49.61	49.91	48.84	49.84	43,300	+0.23(+0.46%)
Jul 25, 2016	49.66	49.93	49.35	49.61	19,206	-0.09(-0.18%)
Jul 22, 2016	49.84	49.86	49.26	49.70	23,780	+0.09(+0.18%)
Jul 21, 2016	49.22	49.93	49.22	49.61	36,986	+0.54(+1.10%)
Jul 20, 2016	48.95	49.35	48.30	49.07	23,696	+0.10(+0.20%)
Jul 19, 2016	49.19	49.19	48.56	48.97	52,157	-0.22(-0.45%)
Jul 18, 2016	48.43	49.36	48.43	49.19	35,958	+0.64(+1.32%)
Jul 15, 2016	49.10	49.10	48.07	48.55	37,082	-0.71(-1.44%)
Jul 14, 2016	49.44	50.12	49.10	49.26	33,362	+0.03(+0.06%)
Jul 13, 2016	49.84	49.84	48.75	49.23	75,288	-0.60(-1.20%)
Jul 12, 2016	49.27	50.03	49.04	49.83	38,244	+0.90(+1.84%)
Jul 11, 2016	49.65	49.77	48.13	48.93	69,032	-1.00(-2.00%)
Jul 08, 2016	48.43	50.01	47.77	49.93	81,331	+2.16(+4.52%)
Jul 07, 2016	45.70	47.77	45.70	47.77	62,043	+2.23(+4.90%)
Jul 05, 2016	46.20	46.20	45.02	45.54	65,949	-0.81(-1.75%)

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.