Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	43.50	43.63	43.27	43.31	3,531,576	-0.06(-0.13%)
Aug 30, 2017	43.29	43.58	43.11	43.36	4,256,215	+0.20(+0.46%)
Aug 29, 2017	42.87	43.31	42.77	43.16	4,180,443	-0.35(-0.80%)
Aug 28, 2017	43.91	44.00	43.34	43.51	3,702,564	-0.36(-0.82%)
Aug 25, 2017	43.68	44.02	43.67	43.87	3,658,620	+0.27(+0.63%)
Aug 24, 2017	43.61	43.66	43.29	43.60	3,785,611	+0.18(+0.42%)
Aug 23, 2017	42.88	43.71	42.79	43.41	3,985,605	+0.03(+0.08%)
Aug 22, 2017	43.12	43.38	43.12	43.38	6,702,525	+0.43(+1.01%)
Aug 21, 2017	42.91	43.03	42.67	42.95	6,333,665	-0.08(-0.19%)
Aug 18, 2017	42.73	43.34	42.55	43.03	7,980,792	+0.07(+0.17%)
Aug 17, 2017	44.01	44.18	42.90	42.96	12,562,611	-1.22(-2.75%)
Aug 16, 2017	44.51	44.59	44.04	44.17	4,925,689	-0.12(-0.28%)
Aug 15, 2017	45.02	45.02	44.30	44.30	3,889,007	-0.22(-0.50%)
Aug 14, 2017	44.01	44.55	43.95	44.52	5,364,340	+1.01(+2.31%)
Aug 11, 2017	43.93	44.18	43.31	43.51	6,827,052	-0.33(-0.76%)
Aug 10, 2017	44.58	44.72	43.81	43.85	10,842,932	-1.17(-2.59%)
Aug 09, 2017	44.97	45.30	44.84	45.01	5,054,710	-0.53(-1.17%)
Aug 08, 2017	45.32	46.24	45.31	45.55	5,021,428	+0.07(+0.15%)
Aug 07, 2017	45.74	45.83	45.39	45.48	4,761,723	-0.29(-0.64%)
Aug 04, 2017	46.00	46.14	45.61	45.77	5,365,741	+0.41(+0.90%)
Aug 03, 2017	45.56	45.72	45.26	45.36	4,197,218	-0.34(-0.75%)
Aug 02, 2017	45.73	45.84	45.33	45.70	4,157,296	+0.04(+0.09%)
Aug 01, 2017	45.55	45.95	45.37	45.66	3,783,504	+0.31(+0.68%)
Jul 31, 2017	45.24	45.61	45.11	45.35	5,484,603	+0.31(+0.68%)
Jul 28, 2017	45.28	45.34	44.84	45.05	5,907,066	-0.41(-0.90%)
Jul 27, 2017	45.56	45.83	45.17	45.45	5,864,257	+0.01(+0.02%)
Jul 26, 2017	46.43	46.52	45.31	45.45	7,999,569	-0.92(-1.99%)
Jul 25, 2017	46.37	46.63	46.18	46.37	7,784,530	+0.74(+1.62%)
Jul 24, 2017	45.22	45.68	45.20	45.63	3,468,001	+0.47(+1.03%)
Jul 21, 2017	45.62	45.78	45.02	45.16	4,722,303	-0.41(-0.90%)
Jul 20, 2017	45.60	45.93	45.29	45.57	3,954,949	-0.07(-0.16%)
Jul 19, 2017	45.83	45.95	45.33	45.65	5,059,347	-0.02(-0.04%)
Jul 18, 2017	45.51	45.82	45.32	45.66	5,833,536	-0.17(-0.38%)
Jul 17, 2017	45.80	46.03	45.41	45.84	3,654,445	+0.03(+0.07%)
Jul 14, 2017		46.08	45.23	45.80	6,463,433	-0.29(-0.63%)
Jul 13, 2017	46.07	46.23	45.81	46.09	5,521,977	+0.17(+0.36%)
Jul 12, 2017	45.80	46.22	45.74	45.93	5,653,737	-0.10(-0.22%)
Jul 11, 2017	46.13	46.19	45.68	46.03	4,235,001	-0.08(-0.18%)
Jul 10, 2017	46.19	46.39	45.96	46.11	3,852,299	-0.23(-0.50%)
Jul 07, 2017	46.39	46.49	45.80	46.34	4,548,024	+0.21(+0.45%)
Jul 06, 2017	46.69	46.77	46.01	46.14	5,624,868	-0.46(-0.98%)
Jul 05, 2017	46.84	46.89	46.15	46.59	5,059,644	-0.08(-0.18%)
Jul 03, 2017	46.06	47.03	46.00	46.68	6,550,148	+0.93(+2.04%)
Jun 30, 2017	46.19	46.24	45.53	45.75	7,779,777	-0.21(-0.45%)
Jun 29, 2017	46.45	46.57	45.38	45.95	13,360,464	+0.71(+1.56%)
Jun 28, 2017	44.84	45.40	44.84	45.25	10,309,960	+0.66(+1.48%)
Jun 27, 2017	44.65	45.11	44.48	44.59	6,727,713	+0.22(+0.51%)
Jun 26, 2017	44.14	44.72	43.89	44.36	5,666,504	+0.32(+0.72%)
Jun 23, 2017	44.57	44.61	43.89	44.05	7,939,362	-0.28(-0.64%)
Jun 22, 2017	44.51	44.67	44.01	44.33	6,219,244	-0.30(-0.67%)
Jun 21, 2017	45.40	45.40	44.56	44.63	6,444,764	-0.62(-1.36%)
Jun 20, 2017	45.70	45.88	45.23	45.25	4,816,797	-0.60(-1.31%)
Jun 19, 2017	46.14	46.42	45.71	45.85	7,016,382	+0.00(+0.00%)
Jun 16, 2017	45.88	46.11	45.57	45.85	6,546,432	-0.18(-0.40%)
Jun 15, 2017	46.15	46.56	45.75	46.03	6,934,105	-0.22(-0.47%)
Jun 14, 2017	45.72	46.24	45.18	46.24	13,048,834	+0.00(+0.00%)
Jun 13, 2017	46.45	46.71	46.07	46.24	7,990,132	+0.04(+0.09%)
Jun 12, 2017	46.26	46.90	45.82	46.20	12,801,601	-0.02(-0.05%)
Jun 09, 2017	45.28	46.49	45.23	46.23	16,551,473	+1.37(+3.05%)
Jun 08, 2017	43.51	45.42	43.36	44.86	20,034,676	+1.26(+2.89%)
Jun 07, 2017	43.39	43.80	43.21	43.60	10,453,736	+0.45(+1.04%)
Jun 06, 2017	43.02	43.42	42.75	43.15	9,408,184	-0.31(-0.71%)
Jun 05, 2017	43.44	43.92	43.42	43.46	7,768,475	+0.02(+0.06%)
Jun 02, 2017	43.21	43.90	43.06	43.43	10,979,902	-0.32(-0.74%)
Jun 01, 2017	43.33	43.77	42.77	43.76	10,494,333	+0.76(+1.77%)
May 31, 2017	43.37	43.55	42.38	42.99	15,777,412	-0.36(-0.82%)
May 30, 2017	43.54	43.67	42.98	43.35	9,507,067	-0.48(-1.10%)
May 26, 2017	43.96	44.09	43.72	43.83	5,179,402	-0.30(-0.68%)
May 25, 2017	44.21	44.50	43.91	44.13	6,918,660	+0.02(+0.06%)
May 24, 2017	44.46	44.47	43.81	44.10	5,854,646	-0.26(-0.58%)
May 23, 2017	43.76	44.61	43.53	44.36	6,365,817	+0.63(+1.44%)
May 22, 2017	43.71	43.84	43.27	43.73	4,478,089	+0.20(+0.46%)
May 19, 2017	43.41	43.88	43.41	43.53	11,623,956	+0.12(+0.29%)
May 18, 2017	42.96	43.62	42.88	43.41	12,650,566	+0.34(+0.79%)
May 17, 2017	43.96	44.18	42.71	43.07	19,920,560	-1.95(-4.33%)
May 16, 2017	44.88	45.03	44.42	45.02	5,554,140	+0.21(+0.46%)
May 15, 2017	44.56	44.95	44.43	44.81	5,320,593	+0.41(+0.93%)
May 12, 2017	44.07	44.40	43.76	44.40	14,539,097	-0.16(-0.35%)
May 11, 2017	45.05	45.22	44.21	44.55	10,695,853	-0.67(-1.49%)
May 10, 2017	45.03	45.32	44.75	45.22	3,902,916	+0.06(+0.13%)
May 09, 2017	45.63	45.85	44.93	45.17	5,499,682	-0.33(-0.73%)
May 08, 2017	45.37	45.56	45.16	45.50	5,633,233	+0.15(+0.33%)
May 05, 2017	45.61	45.68	45.04	45.35	5,211,798	-0.12(-0.27%)
May 04, 2017	45.86	45.98	45.28	45.47	9,006,203	+0.08(+0.18%)
May 03, 2017	44.74	45.43	44.53	45.39	7,565,511	+0.42(+0.94%)
May 02, 2017	45.32	45.45	44.72	44.97	6,220,848	-0.37(-0.82%)
May 01, 2017	45.04	45.62	44.69	45.34	7,202,071	+0.51(+1.13%)
Apr 28, 2017	45.58	45.77	44.77	44.83	8,510,141	-0.80(-1.76%)
Apr 27, 2017	46.25	46.28	45.37	45.64	7,456,651	-0.49(-1.06%)
Apr 26, 2017	45.61	46.54	45.48	46.13	11,034,958	+0.49(+1.07%)
Apr 25, 2017	45.88	46.10	45.63	45.64	8,148,129	+0.17(+0.36%)
Apr 24, 2017	45.52	46.06	45.40	45.47	10,575,454	+0.98(+2.20%)
Apr 21, 2017	44.36	44.84	44.22	44.49	9,048,381	-0.13(-0.30%)
Apr 20, 2017	43.98	44.68	43.91	44.63	11,349,242	+0.92(+2.11%)
Apr 19, 2017	43.72	44.14	43.50	43.71	6,665,303	+0.28(+0.65%)
Apr 18, 2017	43.23	43.72	42.82	43.42	8,486,503	-0.22(-0.51%)
Apr 17, 2017	42.87	43.69	42.69	43.65	9,841,788	+0.75(+1.76%)
Apr 13, 2017	43.52	43.86	42.87	42.89	13,493,529	-0.93(-2.12%)
Apr 12, 2017	44.40	44.53	43.66	43.82	8,841,503	-0.62(-1.40%)
Apr 11, 2017	43.91	44.47	43.63	44.44	11,198,980	+0.26(+0.58%)
Apr 10, 2017	44.38	44.78	43.82	44.19	7,652,057	-0.28(-0.63%)
Apr 07, 2017	44.27	44.69	44.06	44.47	9,998,623	-0.18(-0.41%)
Apr 06, 2017	44.05	44.79	43.71	44.65	7,603,811	+0.59(+1.34%)
Apr 05, 2017	45.32	45.54	44.03	44.06	10,190,459	-0.83(-1.85%)
Apr 04, 2017	44.55	45.10	44.55	44.89	8,503,833	+0.02(+0.06%)
Apr 03, 2017	45.27	45.49	44.40	44.87	11,060,218	-0.43(-0.95%)
Mar 31, 2017	45.54	45.74	45.27	45.30	8,914,291	-0.44(-0.96%)
Mar 30, 2017	44.34	45.88	44.34	45.74	16,427,395	+1.37(+3.08%)
Mar 29, 2017	44.43	44.66	44.08	44.37	6,253,710	-0.15(-0.34%)
Mar 28, 2017	43.60	44.74	43.58	44.52	9,308,868	+0.74(+1.69%)
Mar 27, 2017	42.72	43.86	42.45	43.78	14,408,430	-0.24(-0.55%)
Mar 24, 2017	44.12	44.34	43.62	44.02	10,669,347	+0.07(+0.15%)
Mar 23, 2017	43.50	44.54	43.39	43.96	14,121,601	+0.33(+0.76%)
Mar 22, 2017	43.32	44.02	42.78	43.62	20,940,272	-0.12(-0.28%)
Mar 21, 2017	46.51	46.75	43.71	43.75	34,180,012	-2.50(-5.41%)
Mar 20, 2017	46.73	46.83	46.21	46.25	5,142,449	-0.65(-1.38%)
Mar 17, 2017	47.18	47.23	46.46	46.90	13,334,994	-0.20(-0.42%)
Mar 16, 2017	46.91	47.29	46.77	47.10	6,379,866	+0.43(+0.92%)
Mar 15, 2017	47.19	47.53	46.56	46.67	16,995,854	-0.40(-0.84%)
Mar 14, 2017	46.93	47.12	46.38	47.06	6,635,151	-0.12(-0.26%)
Mar 13, 2017	47.15	47.51	46.94	47.19	4,642,993	+0.06(+0.12%)
Mar 10, 2017	47.63	47.63	46.58	47.13	12,661,028	-0.21(-0.45%)
Mar 09, 2017	47.56	47.86	47.24	47.34	8,690,526	-0.02(-0.03%)
Mar 08, 2017	48.15	48.28	47.29	47.36	11,258,580	-0.26(-0.54%)
Mar 07, 2017	47.77	47.97	47.47	47.62	7,350,969	-0.21(-0.43%)
Mar 06, 2017	47.83	48.04	47.34	47.82	6,639,797	-0.31(-0.64%)
Mar 03, 2017	47.95	48.26	47.84	48.13	11,080,600	+0.31(+0.66%)
Mar 02, 2017	49.22	49.35	47.76	47.82	8,714,082	-1.27(-2.59%)
Mar 01, 2017	48.59	49.29	48.38	49.09	13,105,512	+1.57(+3.31%)
Feb 28, 2017	47.74	47.81	47.28	47.52	6,416,710	-0.41(-0.86%)
Feb 27, 2017	47.59	47.93	47.48	47.93	5,773,430	+0.41(+0.87%)
Feb 24, 2017	47.30	47.58	47.17	47.52	7,179,368	-0.40(-0.83%)
Feb 23, 2017	47.96	47.99	47.27	47.91	6,158,281	+0.03(+0.07%)
Feb 22, 2017	47.59	48.10	47.59	47.88	4,830,528	-0.04(-0.09%)
Feb 21, 2017	48.01	48.16	47.63	47.92	4,850,517	+0.21(+0.43%)
Feb 17, 2017		47.72	47.72	47.72	0	-0.14(-0.29%)
Feb 16, 2017	47.92	48.00	47.41	47.86	8,218,380	-0.07(-0.14%)
Feb 15, 2017	48.01	48.06	47.56	47.92	7,537,518	+0.21(+0.43%)
Feb 14, 2017	46.92	47.78	46.72	47.72	10,069,206	+0.84(+1.78%)
Feb 13, 2017	46.77	47.25	46.72	46.88	7,349,035	+0.43(+0.93%)
Feb 10, 2017	46.46	46.57	46.13	46.45	7,446,107	+0.22(+0.47%)
Feb 09, 2017	45.41	46.31	45.48	46.24	11,145,340	+0.83(+1.82%)
Feb 08, 2017	45.61	45.71	44.99	45.41	7,710,431	-0.45(-0.99%)
Feb 07, 2017	46.21	46.32	45.67	45.86	5,256,170	-0.17(-0.38%)
Feb 06, 2017	46.04	46.48	45.95	46.04	7,390,564	-0.34(-0.73%)
Feb 03, 2017	45.89	46.43	45.60	46.38	8,231,124	+1.18(+2.62%)
Feb 02, 2017	45.34	45.53	44.95	45.19	8,821,244	-0.52(-1.14%)
Feb 01, 2017	46.34	46.73	45.59	45.72	9,178,768	-0.10(-0.22%)
Jan 31, 2017	45.73	46.15	45.46	45.81	7,056,158	-0.05(-0.11%)
Jan 30, 2017	46.22	46.22	45.38	45.86	9,319,798	-0.69(-1.47%)
Jan 27, 2017	46.97	46.99	46.43	46.55	7,644,287	-0.49(-1.04%)
Jan 26, 2017	46.81	47.13	46.60	47.04	7,645,875	+0.38(+0.82%)
Jan 25, 2017	46.29	46.76	46.22	46.66	8,507,939	+0.86(+1.88%)
Jan 24, 2017	45.18	45.92	44.98	45.80	7,709,649	+0.85(+1.90%)
Jan 23, 2017	44.90	45.18	44.56	44.95	6,357,368	-0.14(-0.31%)
Jan 20, 2017	44.90	45.40	44.88	45.09	10,229,748	+0.35(+0.78%)
Jan 19, 2017	45.26	45.34	44.49	44.74	9,794,576	-0.24(-0.53%)
Jan 18, 2017	44.74	45.04	44.23	44.98	9,209,347	+0.50(+1.12%)
Jan 17, 2017	45.62	45.62	44.42	44.48	13,597,753	-1.67(-3.62%)
Jan 13, 2017		46.15	46.15	46.15	0	+0.51(+1.12%)
Jan 12, 2017	46.14	46.16	45.14	45.64	8,820,635	-0.74(-1.60%)
Jan 11, 2017	45.99	46.40	45.72	46.38	9,146,927	+0.27(+0.59%)
Jan 10, 2017	45.68	46.28	45.49	46.11	6,951,449	+0.43(+0.94%)
Jan 09, 2017	45.81	45.98	45.36	45.68	5,360,596	-0.45(-0.97%)
Jan 06, 2017	46.30	46.46	45.91	46.13	6,692,626	+0.19(+0.41%)
Jan 05, 2017	46.40	46.72	45.54	45.94	9,251,514	-0.74(-1.58%)
Jan 04, 2017	46.26	46.80	46.05	46.67	7,233,187	+0.72(+1.57%)
Jan 03, 2017	46.71	46.91	45.67	45.95	9,899,301	+0.00(+0.00%)
Dec 30, 2016		45.95	45.95	45.95	0	+0.18(+0.40%)
Dec 29, 2016	46.19	46.44	45.54	45.77	4,731,878	-0.39(-0.84%)
Dec 28, 2016	46.74	46.76	46.03	46.16	7,476,512	-0.53(-1.13%)
Dec 27, 2016	46.61	46.69	46.44	46.69	6,150,288	+0.29(+0.62%)
Dec 23, 2016		46.40	46.40	46.40	0	+0.02(+0.04%)
Dec 22, 2016	46.31	46.48	46.04	46.38	6,824,632	+0.14(+0.30%)
Dec 21, 2016	46.35	46.41	46.05	46.24	7,128,320	-0.16(-0.34%)
Dec 20, 2016	45.93	46.41	45.73	46.40	7,069,930	+0.86(+1.89%)
Dec 19, 2016	45.44	45.58	44.88	45.54	9,910,995	+0.27(+0.60%)
Dec 16, 2016	46.04	46.15	45.17	45.27	10,600,946	-0.57(-1.24%)
Dec 15, 2016	45.48	46.08	45.08	45.84	12,084,424	+0.66(+1.46%)
Dec 14, 2016	44.88	45.98	44.76	45.18	17,670,062	-0.15(-0.33%)
Dec 13, 2016	45.43	45.67	44.88	45.33	9,794,512	+0.07(+0.15%)
Dec 12, 2016	46.09	46.22	45.13	45.26	11,413,504	-0.90(-1.95%)
Dec 09, 2016	46.15	46.18	45.63	46.16	9,001,992	+0.10(+0.21%)
Dec 08, 2016	45.58	46.37	45.40	46.06	14,469,703	+0.72(+1.58%)
Dec 07, 2016	44.88	45.37	44.66	45.34	9,348,591	+0.44(+0.99%)
Dec 06, 2016	44.43	44.90	44.14	44.90	8,640,079	+0.68(+1.53%)
Dec 05, 2016	44.07	44.45	43.95	44.22	8,267,018	+0.54(+1.23%)
Dec 02, 2016	43.92	43.93	43.46	43.69	10,639,905	-0.35(-0.80%)
Dec 01, 2016	43.50	44.19	43.33	44.04	12,216,026	+0.87(+2.00%)
Nov 30, 2016	43.01	43.33	42.98	43.18	10,649,289	+0.77(+1.81%)
Nov 29, 2016	42.38	42.71	42.26	42.41	7,273,207	+0.14(+0.33%)
Nov 28, 2016	42.68	43.02	42.16	42.27	10,960,825	-0.82(-1.89%)
Nov 25, 2016	43.20	43.24	42.91	43.09	2,558,712	+0.00(+0.00%)
Nov 23, 2016		43.09	43.09	43.09	0	+0.26(+0.62%)
Nov 22, 2016	42.59	42.87	42.49	42.82	12,243,482	+0.26(+0.62%)
Nov 21, 2016	42.60	42.67	42.19	42.56	7,812,849	+0.13(+0.31%)
Nov 18, 2016	42.19	42.54	41.98	42.43	14,895,470	+0.29(+0.68%)
Nov 17, 2016	41.64	42.17	41.38	42.14	12,897,740	+0.60(+1.45%)
Nov 16, 2016	41.46	41.80	41.33	41.54	13,733,647	-0.61(-1.45%)
Nov 15, 2016	41.40	42.16	40.86	42.15	13,752,533	+0.27(+0.65%)
Nov 14, 2016	41.27	42.56	41.22	41.88	20,969,462	+1.10(+2.71%)
Nov 11, 2016	39.68	40.83	39.63	40.77	17,418,020	+0.90(+2.25%)
Nov 10, 2016	38.96	40.20	38.85	39.87	25,093,340	+1.61(+4.20%)
Nov 09, 2016	36.96	38.47	36.82	38.27	28,095,668	+2.04(+5.64%)
Nov 08, 2016	36.18	36.47	35.92	36.22	6,797,896	-0.21(-0.57%)
Nov 07, 2016	36.18	36.51	35.95	36.43	7,604,423	+1.01(+2.86%)
Nov 04, 2016	35.46	35.85	35.11	35.42	7,453,703	+0.04(+0.12%)
Nov 03, 2016	35.49	35.71	35.31	35.38	5,237,461	+0.02(+0.07%)
Nov 02, 2016	35.86	35.88	35.17	35.35	7,617,839	-0.64(-1.79%)
Nov 01, 2016	36.25	36.37	35.59	35.99	11,332,924	-0.08(-0.23%)
Oct 31, 2016	35.94	36.20	35.89	36.08	10,257,001	+0.25(+0.69%)
Oct 28, 2016	36.41	36.41	35.71	35.83	7,768,731	-0.42(-1.16%)
Oct 27, 2016	36.29	36.46	35.97	36.25	7,533,260	+0.25(+0.69%)
Oct 26, 2016	35.66	36.16	35.57	36.00	7,354,348	+0.26(+0.74%)
Oct 25, 2016	35.77	36.04	35.63	35.74	3,552,853	-0.13(-0.37%)
Oct 24, 2016	35.84	36.04	35.74	35.87	4,811,601	+0.29(+0.81%)
Oct 21, 2016	35.24	35.62	35.14	35.58	4,434,337	+0.10(+0.28%)
Oct 20, 2016	35.32	35.72	35.22	35.48	4,807,008	+0.10(+0.28%)
Oct 19, 2016	34.87	35.49	34.82	35.38	6,764,748	+0.68(+1.97%)
Oct 18, 2016	34.63	34.76	34.36	34.70	3,080,090	+0.34(+0.98%)
Oct 17, 2016	34.64	34.74	34.27	34.36	3,713,586	-0.24(-0.69%)
Oct 14, 2016	34.89	35.01	34.49	34.60	5,001,123	+0.17(+0.50%)
Oct 13, 2016	34.84	35.15	34.07	34.43	9,430,128	-0.86(-2.43%)
Oct 12, 2016	35.34	35.58	35.28	35.29	6,285,036	-0.06(-0.16%)
Oct 11, 2016	35.84	35.93	35.16	35.34	6,713,908	-0.47(-1.31%)
Oct 10, 2016	35.91	36.00	35.72	35.81	4,995,845	+0.19(+0.53%)
Oct 07, 2016	35.50	35.77	35.23	35.62	7,720,220	+0.02(+0.07%)
Oct 06, 2016	35.96	35.96	35.38	35.60	5,778,982	-0.06(-0.16%)
Oct 05, 2016	35.12	35.80	35.06	35.66	7,931,139	+0.68(+1.93%)
Oct 04, 2016	34.65	35.19	34.59	34.98	8,216,049	+0.49(+1.43%)
Oct 03, 2016	34.64	34.86	34.45	34.49	4,428,571	-0.34(-0.97%)
Sep 30, 2016	34.44	34.94	34.25	34.82	4,016,462	+0.62(+1.81%)
Sep 29, 2016	34.79	34.99	34.10	34.21	9,135,854	-0.58(-1.66%)
Sep 28, 2016	34.50	34.78	34.23	34.78	3,301,543	+0.42(+1.22%)
Sep 27, 2016	33.82	34.36	33.75	34.36	4,418,508	+0.35(+1.04%)
Sep 26, 2016	34.53	34.53	33.99	34.01	5,850,146	-0.78(-2.25%)
Sep 23, 2016	34.54	35.05	34.54	34.79	8,766,738	+0.01(+0.02%)
Sep 22, 2016	34.73	34.82	34.41	34.78	6,941,102	+0.27(+0.79%)
Sep 21, 2016	34.49	34.76	34.22	34.51	7,643,914	+0.16(+0.46%)
Sep 20, 2016	34.71	34.71	34.31	34.35	3,427,792	-0.05(-0.14%)
Sep 19, 2016	34.45	34.71	34.22	34.40	6,672,839	+0.13(+0.38%)
Sep 16, 2016	34.31	34.43	34.08	34.27	6,497,352	-0.30(-0.87%)
Sep 15, 2016	34.16	34.62	34.14	34.57	7,253,259	+0.34(+1.01%)
Sep 14, 2016	34.55	34.70	34.19	34.23	13,436,626	-0.30(-0.88%)
Sep 13, 2016	34.66	34.67	34.07	34.53	7,399,276	-0.51(-1.45%)
Sep 12, 2016	34.59	35.10	34.26	35.04	7,593,164	+0.22(+0.64%)
Sep 09, 2016	35.19	35.25	34.79	34.82	7,880,965	-0.25(-0.70%)
Sep 08, 2016	35.13	35.26	34.83	35.07	5,027,192	+0.10(+0.28%)
Sep 07, 2016	34.69	34.98	34.48	34.97	4,915,250	+0.27(+0.78%)
Sep 06, 2016	35.34	35.35	34.56	34.70	10,573,206	-0.64(-1.81%)
Sep 02, 2016	35.25	35.34	35.34	35.34	5,464,477	+0.30(+0.87%)

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.