Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	31.97	32.40	31.80	32.19	696,245	+0.54(+1.71%)
Sep 29, 2016	32.25	32.25	31.43	31.65	569,357	-0.49(-1.52%)
Sep 28, 2016	32.04	32.32	31.62	32.14	948,589	+0.23(+0.72%)
Sep 27, 2016	31.85	32.11	31.57	31.91	540,111	+0.02(+0.06%)
Sep 26, 2016	31.53	32.10	31.41	31.89	523,609	+0.15(+0.47%)
Sep 23, 2016	31.83	32.11	31.61	31.74	585,713	-0.20(-0.63%)
Sep 22, 2016	32.07	32.14	31.75	31.94	525,190	+0.26(+0.82%)
Sep 21, 2016	31.43	31.84	31.23	31.68	550,422	+0.43(+1.38%)
Sep 20, 2016	31.61	31.77	31.10	31.25	538,969	-0.18(-0.57%)
Sep 19, 2016	31.63	32.10	31.42	31.43	527,159	-0.02(-0.06%)
Sep 16, 2016	31.85	32.01	31.27	31.45	1,048,438	-0.65(-2.02%)
Sep 15, 2016	31.45	32.20	31.31	32.10	593,361	+0.69(+2.20%)
Sep 14, 2016	31.39	31.50	31.04	31.41	1,142,098	+0.00(+0.00%)
Sep 13, 2016	31.93	32.11	31.24	31.41	778,084	-0.88(-2.73%)
Sep 12, 2016	31.62	32.44	31.35	32.29	901,383	+0.36(+1.13%)
Sep 09, 2016	32.69	32.92	31.92	31.93	848,462	-1.10(-3.33%)
Sep 08, 2016	33.79	33.79	32.98	33.03	1,375,056	-0.84(-2.48%)
Sep 07, 2016	34.18	34.49	33.73	33.87	834,248	-0.29(-0.85%)
Sep 06, 2016	34.66	34.68	34.02	34.16	621,749	-0.33(-0.96%)
Sep 02, 2016	34.27	34.49	34.49	34.49	679,200	+0.44(+1.29%)
Sep 01, 2016	33.94	34.25	33.55	34.05	482,419	+0.20(+0.59%)
Aug 31, 2016	34.09	34.34	33.59	33.85	532,203	-0.31(-0.91%)
Aug 30, 2016	34.99	34.99	33.94	34.16	869,980	-0.23(-0.67%)
Aug 29, 2016	34.15	34.58	34.01	34.39	704,958	+0.25(+0.73%)
Aug 26, 2016	33.87	34.29	33.69	34.14	684,614	+0.30(+0.89%)
Aug 25, 2016	33.60	33.98	33.43	33.84	618,297	+0.10(+0.30%)
Aug 24, 2016	34.11	34.21	33.65	33.74	583,864	-0.36(-1.06%)
Aug 23, 2016	33.69	34.19	33.54	34.10	509,207	+0.58(+1.73%)
Aug 22, 2016	33.51	33.60	33.23	33.52	590,920	-0.21(-0.62%)
Aug 19, 2016	33.52	33.83	33.38	33.73	453,451	+0.04(+0.12%)
Aug 18, 2016	33.06	33.86	33.00	33.69	660,473	+0.71(+2.15%)
Aug 17, 2016	33.09	33.18	32.90	32.98	386,453	-0.18(-0.54%)
Aug 16, 2016	33.41	33.60	33.12	33.16	515,406	-0.32(-0.96%)
Aug 15, 2016	33.38	33.77	33.25	33.48	833,844	+0.33(+1.00%)
Aug 12, 2016	33.33	33.56	32.95	33.15	824,293	-0.30(-0.90%)
Aug 11, 2016	33.22	33.85	32.98	33.45	1,105,372	+0.37(+1.12%)
Aug 10, 2016	33.26	33.26	32.81	33.08	1,246,295	-0.08(-0.24%)
Aug 09, 2016	33.42	33.48	33.12	33.16	659,420	-0.29(-0.87%)
Aug 08, 2016	32.74	33.50	32.74	33.45	770,364	+0.77(+2.36%)
Aug 05, 2016	32.63	32.89	32.55	32.68	736,495	+0.31(+0.96%)
Aug 04, 2016	32.40	32.85	32.32	32.37	701,604	-0.05(-0.15%)
Aug 03, 2016	31.74	32.48	31.56	32.42	653,178	+0.68(+2.14%)
Aug 02, 2016	32.73	32.73	31.61	31.74	1,259,356	-0.98(-3.00%)
Aug 01, 2016	33.00	33.15	32.63	32.72	597,556	-0.25(-0.76%)
Jul 29, 2016	32.89	33.11	32.41	32.97	917,091	+0.00(+0.00%)
Jul 28, 2016	31.92	33.12	31.88	32.97	1,316,085	+0.94(+2.93%)
Jul 27, 2016	26.67	33.26	26.21	32.03	2,899,386	+0.66(+2.10%)
Jul 26, 2016	31.32	31.85	31.24	31.37	1,363,714	+0.10(+0.32%)
Jul 25, 2016	31.18	31.44	31.00	31.27	557,419	-0.05(-0.16%)
Jul 22, 2016	31.05	31.35	30.63	31.32	553,183	+0.22(+0.71%)
Jul 21, 2016	31.26	31.49	30.99	31.10	637,618	-0.29(-0.92%)
Jul 20, 2016	30.66	31.43	30.66	31.39	758,321	+0.75(+2.45%)
Jul 19, 2016	30.57	30.74	30.35	30.64	682,473	+0.02(+0.07%)
Jul 18, 2016	30.53	30.73	30.39	30.62	548,105	+0.15(+0.49%)
Jul 15, 2016	30.45	30.59	30.26	30.47	443,737	+0.12(+0.40%)
Jul 14, 2016	30.67	30.91	30.35	30.35	614,092	-0.06(-0.20%)
Jul 13, 2016	30.56	30.75	30.32	30.41	1,059,653	+0.06(+0.20%)
Jul 12, 2016	29.58	30.63	29.57	30.35	1,336,868	+1.05(+3.58%)
Jul 11, 2016	29.30	29.65	29.20	29.30	921,615	+0.01(+0.03%)
Jul 08, 2016	28.51	29.38	28.17	29.29	1,301,769	+1.12(+3.98%)
Jul 07, 2016	27.83	28.29	27.62	28.17	813,068	+0.45(+1.62%)
Jul 06, 2016	27.34	27.73	27.12	27.72	1,017,277	+0.17(+0.62%)
Jul 05, 2016	27.79	27.98	27.35	27.55	835,553	-0.47(-1.68%)

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.