Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	40.07	40.66	39.88	40.39	217,677	+0.46(+1.15%)
Sep 29, 2016	40.33	40.40	39.88	39.93	131,570	-0.42(-1.04%)
Sep 28, 2016	40.20	40.54	39.69	40.35	292,205	+0.20(+0.50%)
Sep 27, 2016	40.32	40.49	39.80	40.15	284,781	-0.20(-0.50%)
Sep 26, 2016	40.23	40.91	39.90	40.35	217,086	-0.07(-0.17%)
Sep 23, 2016	40.89	40.93	40.39	40.42	212,572	-0.61(-1.49%)
Sep 22, 2016	40.35	41.05	40.33	41.03	170,417	+0.72(+1.79%)
Sep 21, 2016	39.89	40.31	39.64	40.31	186,757	+0.41(+1.03%)
Sep 20, 2016	40.36	40.59	39.89	39.90	87,269	-0.29(-0.72%)
Sep 19, 2016	40.46	40.57	40.05	40.19	116,439	-0.11(-0.27%)
Sep 16, 2016	41.10	41.10	39.07	40.30	255,432	-0.72(-1.76%)
Sep 15, 2016	39.89	41.03	39.55	41.02	247,911	+1.22(+3.07%)
Sep 14, 2016	40.22	40.42	39.77	39.80	109,474	-0.44(-1.09%)
Sep 13, 2016	40.54	40.83	39.92	40.24	183,305	-0.65(-1.59%)
Sep 12, 2016	40.23	40.91	40.19	40.89	164,941	+0.49(+1.21%)
Sep 09, 2016	41.27	41.37	40.38	40.40	139,588	-1.17(-2.81%)
Sep 08, 2016	41.42	41.60	41.11	41.57	136,130	+0.15(+0.36%)
Sep 07, 2016	41.44	41.63	41.22	41.42	166,580	-0.09(-0.22%)
Sep 06, 2016	41.70	41.77	41.25	41.51	171,338	-0.12(-0.29%)
Sep 02, 2016	41.71	41.63	41.63	41.63	158,700	+0.01(+0.02%)
Sep 01, 2016	41.58	41.96	41.37	41.62	144,268	+0.09(+0.22%)
Aug 31, 2016	41.91	41.91	40.74	41.53	333,589	-0.55(-1.31%)
Aug 30, 2016	41.83	42.14	41.63	42.08	272,363	+0.22(+0.53%)
Aug 29, 2016	42.07	42.09	41.38	41.86	426,450	-0.09(-0.21%)
Aug 26, 2016	42.51	42.80	41.74	41.95	336,217	-0.55(-1.29%)
Aug 25, 2016	43.07	43.13	42.46	42.50	237,325	-0.55(-1.28%)
Aug 24, 2016	42.85	43.21	42.63	43.05	283,023	+0.29(+0.68%)
Aug 23, 2016	42.77	42.97	42.45	42.76	290,195	+0.15(+0.35%)
Aug 22, 2016	42.29	42.92	42.29	42.61	175,663	-0.18(-0.42%)
Aug 19, 2016	42.06	42.96	41.92	42.79	594,747	+0.54(+1.28%)
Aug 18, 2016	42.46	43.09	41.98	42.25	208,562	-0.32(-0.75%)
Aug 17, 2016	42.36	42.60	41.88	42.57	247,431	+0.23(+0.54%)
Aug 16, 2016	42.96	42.96	42.06	42.34	243,256	-0.64(-1.49%)
Aug 15, 2016	43.52	43.95	42.91	42.98	238,005	-0.39(-0.90%)
Aug 12, 2016	43.15	44.98	42.81	43.37	180,363	+0.19(+0.44%)
Aug 11, 2016	43.03	43.60	42.81	43.18	174,979	+0.32(+0.75%)
Aug 10, 2016	43.64	43.74	42.81	42.86	586,597	-0.89(-2.03%)
Aug 09, 2016	44.07	44.10	43.54	43.75	255,174	-0.62(-1.40%)
Aug 08, 2016	43.99	44.50	43.64	44.37	386,884	+0.57(+1.30%)
Aug 05, 2016	42.49	43.97	40.61	43.80	405,601	+2.14(+5.14%)
Aug 04, 2016	42.11	42.11	41.34	41.66	166,907	-0.09(-0.22%)
Aug 03, 2016	41.75	41.88	41.27	41.75	174,098	+0.04(+0.10%)
Aug 02, 2016	42.00	42.10	41.68	41.71	179,390	-0.32(-0.76%)
Aug 01, 2016	41.97	42.20	41.56	42.03	160,078	-0.03(-0.07%)
Jul 29, 2016	41.91	42.46	41.58	42.06	207,655	-0.02(-0.05%)
Jul 28, 2016	42.02	42.30	40.89	42.08	221,293	+0.03(+0.07%)
Jul 27, 2016	42.39	42.50	41.62	42.05	158,612	-0.45(-1.06%)
Jul 26, 2016	41.68	42.50	41.68	42.50	200,772	+0.71(+1.70%)
Jul 25, 2016	42.04	42.07	41.69	41.79	199,842	-0.34(-0.81%)
Jul 22, 2016	42.13	42.52	41.78	42.13	188,429	+0.03(+0.07%)
Jul 21, 2016	42.16	42.73	42.04	42.10	197,062	-0.24(-0.57%)
Jul 20, 2016	42.37	42.81	41.81	42.34	144,156	+0.24(+0.57%)
Jul 19, 2016	42.10	42.36	41.91	42.10	140,940	+0.02(+0.05%)
Jul 18, 2016	41.84	42.30	41.52	42.08	141,360	+0.22(+0.53%)
Jul 15, 2016	42.55	42.55	40.30	41.86	165,574	-0.48(-1.13%)
Jul 14, 2016	42.12	42.52	41.78	42.34	258,954	+0.56(+1.34%)
Jul 13, 2016	42.00	42.00	41.49	41.78	324,275	+0.02(+0.05%)
Jul 12, 2016	40.58	41.82	40.43	41.76	399,041	+1.38(+3.42%)
Jul 11, 2016	40.03	40.81	40.03	40.38	214,089	+0.39(+0.98%)
Jul 08, 2016	39.60	40.29	39.22	39.99	233,450	+0.77(+1.96%)
Jul 07, 2016	39.15	39.82	39.00	39.22	97,275	+0.13(+0.33%)
Jul 05, 2016	40.28	40.43	38.94	39.09	412,614	-1.23(-3.05%)

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.