Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	47.75	49.92	47.21	49.55	1,616,175	+2.04(+4.29%)
Sep 29, 2016	47.41	47.73	46.99	47.51	997,398	-0.23(-0.48%)
Sep 28, 2016	48.16	48.48	47.07	47.74	694,737	-0.42(-0.87%)
Sep 27, 2016	47.98	48.26	47.51	48.16	877,583	+0.13(+0.27%)
Sep 26, 2016	49.60	49.73	47.95	48.03	1,286,724	-1.51(-3.05%)
Sep 23, 2016	50.35	51.05	49.51	49.54	677,087	-0.78(-1.55%)
Sep 22, 2016	49.26	51.05	48.90	50.32	1,322,108	+1.10(+2.23%)
Sep 21, 2016	50.37	50.72	48.53	49.22	1,171,112	-0.98(-1.95%)
Sep 20, 2016	51.07	51.09	49.82	50.20	1,162,062	-0.83(-1.63%)
Sep 19, 2016	51.95	52.30	50.83	51.03	835,781	-0.78(-1.52%)
Sep 16, 2016	49.16	51.91	49.12	51.81	3,179,489	+2.59(+5.27%)
Sep 15, 2016	49.70	50.00	48.05	49.22	1,718,690	-0.97(-1.93%)
Sep 14, 2016	51.34	51.55	49.70	50.19	1,132,024	-0.93(-1.82%)
Sep 13, 2016	51.18	51.90	50.91	51.12	469,111	-0.71(-1.37%)
Sep 12, 2016	51.20	52.03	50.85	51.83	770,900	+0.25(+0.48%)
Sep 09, 2016	52.35	52.99	51.56	51.58	781,473	-1.39(-2.62%)
Sep 08, 2016	53.21	53.39	52.70	52.97	718,445	-0.10(-0.19%)
Sep 07, 2016	51.75	53.12	51.67	53.07	1,162,728	+1.38(+2.67%)
Sep 06, 2016	51.52	52.00	51.24	51.69	685,898	+0.08(+0.16%)
Sep 02, 2016	50.31	51.61	51.61	51.61	819,000	+1.28(+2.54%)
Sep 01, 2016	51.43	51.44	50.20	50.33	725,570	-0.86(-1.68%)
Aug 31, 2016	51.22	51.51	50.30	51.19	670,713	+0.00(+0.00%)
Aug 30, 2016	51.55	51.90	50.63	51.19	961,275	-0.32(-0.62%)
Aug 29, 2016	50.84	51.74	50.70	51.51	952,252	+0.76(+1.50%)
Aug 26, 2016	50.94	51.24	50.14	50.75	745,918	-0.25(-0.49%)
Aug 25, 2016	51.10	51.83	50.83	51.00	485,393	-0.10(-0.20%)
Aug 24, 2016	51.97	52.99	50.96	51.10	620,795	-1.10(-2.11%)
Aug 23, 2016	52.14	52.93	52.03	52.20	521,755	+0.18(+0.35%)
Aug 22, 2016	51.93	52.24	51.50	52.02	592,806	+0.08(+0.15%)
Aug 19, 2016	51.45	52.17	51.34	51.94	507,586	-0.03(-0.06%)
Aug 18, 2016	51.44	52.56	51.44	51.97	451,385	+0.16(+0.31%)
Aug 17, 2016	52.83	52.99	51.45	51.81	691,260	-0.91(-1.73%)
Aug 16, 2016	53.83	54.28	52.68	52.72	908,442	-1.57(-2.89%)
Aug 15, 2016	53.14	54.73	52.57	54.29	1,471,519	+1.73(+3.29%)
Aug 12, 2016	52.20	52.86	51.11	52.56	1,059,795	+0.37(+0.71%)
Aug 11, 2016	51.34	52.50	51.01	52.19	959,122	+0.88(+1.72%)
Aug 10, 2016	51.57	52.20	50.89	51.31	849,511	-0.01(-0.02%)
Aug 09, 2016	51.96	52.35	51.23	51.32	415,817	-0.41(-0.79%)
Aug 08, 2016	52.65	53.00	51.58	51.73	517,194	-0.70(-1.34%)
Aug 05, 2016	52.40	52.79	51.81	52.43	551,220	+0.58(+1.12%)
Aug 04, 2016	53.04	53.40	51.55	51.85	743,779	-1.02(-1.93%)
Aug 03, 2016	51.08	53.54	51.07	52.87	1,204,042	+1.47(+2.86%)
Aug 02, 2016	52.40	52.99	51.06	51.40	1,635,440	-1.19(-2.26%)
Aug 01, 2016	55.99	56.20	52.28	52.59	2,503,462	-3.91(-6.92%)
Jul 29, 2016	51.69	57.29	51.66	56.50	2,204,883	+3.21(+6.02%)
Jul 28, 2016	51.12	54.58	51.00	53.29	2,437,436	+2.00(+3.90%)
Jul 27, 2016	53.31	53.39	51.18	51.29	2,266,133	-2.84(-5.25%)
Jul 26, 2016	54.08	54.58	53.54	54.13	652,700	-0.05(-0.09%)
Jul 25, 2016	54.54	54.54	53.77	54.18	449,242	-0.32(-0.59%)
Jul 22, 2016	54.84	56.20	54.08	54.50	493,272	-0.44(-0.80%)
Jul 21, 2016	54.62	55.60	53.54	54.94	478,407	+0.26(+0.48%)
Jul 20, 2016	53.91	55.04	53.41	54.68	771,163	+0.87(+1.62%)
Jul 19, 2016	54.58	54.92	53.01	53.81	514,594	-0.68(-1.25%)
Jul 18, 2016	53.14	54.85	53.14	54.49	1,018,674	+1.34(+2.52%)
Jul 15, 2016	51.98	53.19	51.98	53.15	1,084,001	+0.25(+0.47%)
Jul 14, 2016	57.28	57.28	50.91	52.90	4,159,563	-3.53(-6.26%)
Jul 13, 2016	56.61	56.99	56.36	56.43	867,697	-0.03(-0.05%)
Jul 12, 2016	54.88	56.53	54.60	56.46	1,089,596	+2.00(+3.67%)
Jul 11, 2016	53.86	54.81	53.86	54.46	791,445	+0.61(+1.13%)
Jul 08, 2016	53.81	54.20	53.80	53.85	833,427	+0.05(+0.09%)
Jul 07, 2016	53.22	54.64	53.22	53.80	528,980	+1.30(+2.48%)
Jul 05, 2016	54.47	54.47	52.00	52.50	801,517	-2.14(-3.92%)

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.