Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	52.18	52.43	51.30	51.30	60,003	-0.61(-1.18%)
Sep 29, 2016	52.27	52.42	51.76	51.91	44,042	-0.56(-1.06%)
Sep 28, 2016	51.99	52.50	51.99	52.47	32,317	+0.52(+0.99%)
Sep 27, 2016	52.62	52.62	51.92	51.95	24,612	-0.54(-1.03%)
Sep 26, 2016	52.06	52.61	52.06	52.49	21,007	+0.31(+0.59%)
Sep 23, 2016	51.86	52.42	51.42	52.19	45,432	+0.23(+0.45%)
Sep 22, 2016	51.33	51.96	51.33	51.95	25,164	+0.98(+1.92%)
Sep 21, 2016	50.45	51.04	49.73	50.97	103,016	+0.58(+1.14%)
Sep 20, 2016	50.49	50.53	50.37	50.40	14,349	+0.17(+0.34%)
Sep 19, 2016	49.89	50.26	49.89	50.23	58,804	+0.50(+1.00%)
Sep 16, 2016	49.56	49.75	49.41	49.73	26,010	+0.05(+0.10%)
Sep 15, 2016	49.44	49.77	49.27	49.68	28,917	+0.15(+0.30%)
Sep 14, 2016	49.43	49.71	49.35	49.54	30,942	+0.27(+0.55%)
Sep 13, 2016	50.25	50.25	49.12	49.27	53,992	-1.19(-2.36%)
Sep 12, 2016	49.71	50.62	49.71	50.45	64,158	+0.58(+1.17%)
Sep 09, 2016	51.21	51.21	49.77	49.87	67,253	-1.88(-3.63%)
Sep 08, 2016	52.39	52.39	51.75	51.75	36,241	-0.84(-1.59%)
Sep 07, 2016	52.28	52.59	52.09	52.59	36,848	+0.30(+0.56%)
Sep 06, 2016	51.91	52.29	51.55	52.29	37,215	+0.52(+1.00%)
Sep 02, 2016	51.55	51.77	51.77	51.77	97,866	+0.34(+0.66%)
Sep 01, 2016	51.35	51.58	51.12	51.43	55,131	+0.02(+0.05%)
Aug 31, 2016	51.35	51.53	51.07	51.41	24,782	+0.06(+0.11%)
Aug 30, 2016	51.49	51.53	50.91	51.35	25,477	-0.12(-0.23%)
Aug 29, 2016	51.06	51.62	51.05	51.47	34,423	+0.54(+1.07%)
Aug 26, 2016	51.63	51.86	50.55	50.93	42,359	-0.63(-1.22%)
Aug 25, 2016	51.19	51.86	51.19	51.56	34,428	+0.37(+0.71%)
Aug 24, 2016	51.60	51.60	50.97	51.19	32,332	-0.35(-0.68%)
Aug 23, 2016	51.70	51.70	51.54	51.54	39,951	+0.07(+0.14%)
Aug 22, 2016	51.33	51.60	51.25	51.47	275,851	+0.18(+0.35%)
Aug 19, 2016	51.51	51.70	51.15	51.29	37,566	-0.43(-0.83%)
Aug 18, 2016	51.84	51.94	51.50	51.72	46,977	-0.17(-0.33%)
Aug 17, 2016	51.73	51.94	51.22	51.89	40,941	+0.21(+0.41%)
Aug 16, 2016	52.23	52.24	51.60	51.68	41,550	-0.67(-1.28%)
Aug 15, 2016	52.42	52.58	52.32	52.35	29,047	-0.01(-0.01%)
Aug 12, 2016	52.26	52.97	52.26	52.36	33,046	+0.19(+0.36%)
Aug 11, 2016	52.78	52.78	51.87	52.17	46,607	-0.58(-1.10%)
Aug 10, 2016	52.79	52.95	52.58	52.75	36,103	+0.01(+0.01%)
Aug 09, 2016	52.34	52.76	51.99	52.74	41,872	+0.37(+0.71%)
Aug 08, 2016	52.13	52.61	52.04	52.37	56,644	+0.25(+0.48%)
Aug 05, 2016	52.07	52.21	51.98	52.12	35,441	+0.05(+0.10%)
Aug 04, 2016	52.33	52.33	51.95	52.07	114,391	-0.21(-0.40%)
Aug 03, 2016	52.67	52.67	52.00	52.28	56,480	-0.39(-0.74%)
Aug 02, 2016	53.30	53.43	52.52	52.67	135,874	-0.82(-1.54%)
Aug 01, 2016	53.25	53.49	53.23	53.49	74,511	+0.18(+0.34%)
Jul 29, 2016	52.53	53.65	52.53	53.31	49,714	+0.83(+1.58%)
Jul 28, 2016	52.24	52.67	51.87	52.48	38,137	+0.12(+0.24%)
Jul 27, 2016	52.78	52.78	51.91	52.36	128,410	-0.64(-1.22%)
Jul 26, 2016	53.41	53.41	52.90	53.00	59,229	-0.44(-0.83%)
Jul 25, 2016	53.65	53.79	53.22	53.44	49,723	-0.17(-0.32%)
Jul 22, 2016	53.17	53.81	53.17	53.61	100,551	+0.40(+0.74%)
Jul 21, 2016	53.06	53.22	52.81	53.22	76,554	+0.08(+0.15%)
Jul 20, 2016	53.22	53.22	52.99	53.14	20,527	-0.05(-0.09%)
Jul 19, 2016	52.85	53.19	52.64	53.19	30,477	+0.34(+0.65%)
Jul 18, 2016	52.81	52.90	52.65	52.85	254,658	+0.13(+0.25%)
Jul 15, 2016	52.74	52.81	52.40	52.71	44,091	-0.14(-0.26%)
Jul 14, 2016	53.26	53.46	52.69	52.85	56,452	-0.61(-1.15%)
Jul 13, 2016	53.26	53.47	53.19	53.47	36,559	+0.34(+0.64%)
Jul 12, 2016	53.12	53.27	52.75	53.12	44,651	-0.16(-0.31%)
Jul 11, 2016	53.12	53.37	52.68	53.29	742,265	+0.26(+0.48%)
Jul 08, 2016	52.50	53.06	52.46	53.03	68,587	+0.71(+1.37%)
Jul 07, 2016	52.85	52.85	52.00	52.32	61,756	-0.57(-1.07%)
Jul 06, 2016	52.98	53.06	52.67	52.88	68,005	-0.23(-0.42%)
Jul 05, 2016	52.41	53.12	52.41	53.11	411,724	+0.68(+1.30%)

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.