Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	34.24	34.48	33.78	33.97	11,266,726	-0.15(-0.44%)
Sep 29, 2016	32.80	34.51	32.80	34.12	21,190,536	+1.16(+3.51%)
Sep 28, 2016	30.95	33.03	30.57	32.96	17,277,352	+2.15(+6.97%)
Sep 27, 2016	30.90	30.95	30.48	30.81	9,834,246	-0.46(-1.47%)
Sep 26, 2016	31.32	31.86	31.25	31.27	6,380,110	+0.06(+0.20%)
Sep 23, 2016	31.54	32.20	30.95	31.21	10,915,266	-0.84(-2.63%)
Sep 22, 2016	31.85	32.30	31.85	32.06	10,134,910	+0.75(+2.40%)
Sep 21, 2016	30.85	31.36	30.74	31.31	8,169,243	+0.82(+2.69%)
Sep 20, 2016	30.74	31.13	30.48	30.49	7,520,526	-0.21(-0.69%)
Sep 19, 2016	31.35	31.45	30.70	30.70	6,940,611	-0.46(-1.48%)
Sep 16, 2016	30.96	31.24	30.87	31.16	12,289,851	-0.13(-0.40%)
Sep 15, 2016	31.27	31.64	31.08	31.28	10,011,249	+0.03(+0.10%)
Sep 14, 2016	31.93	32.39	31.16	31.25	12,836,895	-0.80(-2.49%)
Sep 13, 2016	32.76	32.84	31.78	32.05	15,012,708	-1.30(-3.89%)
Sep 12, 2016	32.80	33.71	32.48	33.35	13,077,419	+0.33(+0.99%)
Sep 09, 2016	33.47	33.94	32.99	33.02	16,105,514	-0.80(-2.38%)
Sep 08, 2016	32.76	33.87	32.56	33.82	13,710,768	+1.41(+4.34%)
Sep 07, 2016	32.21	32.43	32.06	32.42	8,149,598	+0.38(+1.17%)
Sep 06, 2016	32.07	32.22	31.74	32.04	8,515,020	+0.06(+0.20%)
Sep 02, 2016	32.16	31.98	31.98	31.98	7,174,482	+0.25(+0.79%)
Sep 01, 2016	31.96	32.12	31.36	31.73	9,643,765	-0.35(-1.10%)
Aug 31, 2016	32.87	32.92	31.86	32.08	11,222,873	-0.92(-2.79%)
Aug 30, 2016	33.28	33.50	32.90	33.00	6,943,036	-0.09(-0.28%)
Aug 29, 2016	32.96	33.19	32.84	33.10	5,708,409	+0.04(+0.12%)
Aug 26, 2016	33.53	33.83	32.93	33.06	7,235,756	-0.38(-1.12%)
Aug 25, 2016	33.53	33.63	33.15	33.43	5,764,652	-0.14(-0.42%)
Aug 24, 2016	33.57	33.89	33.49	33.57	7,052,573	-0.20(-0.60%)
Aug 23, 2016	33.29	33.86	33.18	33.78	7,907,730	+0.46(+1.38%)
Aug 22, 2016	33.40	33.55	33.06	33.31	7,907,516	-0.54(-1.59%)
Aug 19, 2016	33.82	33.98	33.62	33.85	7,921,064	-0.21(-0.62%)
Aug 18, 2016	33.87	34.14	33.71	34.06	8,945,429	+0.30(+0.90%)
Aug 17, 2016	33.36	33.80	33.13	33.76	11,334,505	+0.27(+0.79%)
Aug 16, 2016	32.96	33.65	32.63	33.49	14,042,421	+0.53(+1.61%)
Aug 15, 2016	32.56	33.01	32.49	32.96	7,544,903	+0.63(+1.96%)
Aug 12, 2016	32.47	32.55	32.19	32.33	6,332,577	-0.02(-0.05%)
Aug 11, 2016	31.88	32.60	31.51	32.35	11,240,026	+0.62(+1.95%)
Aug 10, 2016	32.39	32.46	31.65	31.73	8,157,627	-0.50(-1.55%)
Aug 09, 2016	32.62	32.77	32.07	32.23	9,055,349	-0.25(-0.77%)
Aug 08, 2016	32.02	32.67	31.97	32.48	12,386,157	+0.75(+2.36%)
Aug 05, 2016	31.49	31.76	31.20	31.73	11,179,007	+0.39(+1.25%)
Aug 04, 2016	31.39	31.62	30.99	31.34	8,847,917	-0.16(-0.52%)
Aug 03, 2016	31.12	31.52	30.87	31.50	10,987,570	+0.41(+1.31%)
Aug 02, 2016	31.11	31.30	30.32	31.09	9,143,335	+0.14(+0.45%)
Aug 01, 2016	31.58	31.59	30.81	30.95	12,274,607	-0.95(-2.96%)
Jul 29, 2016	31.08	31.97	31.00	31.90	10,414,781	+0.44(+1.39%)
Jul 28, 2016	31.45	31.86	31.00	31.46	14,749,639	+0.15(+0.47%)
Jul 27, 2016	31.99	32.38	31.26	31.31	12,996,050	-0.56(-1.77%)
Jul 26, 2016	31.30	31.93	31.22	31.88	7,544,737	+0.43(+1.37%)
Jul 25, 2016	31.60	31.78	31.11	31.45	9,573,391	-0.41(-1.28%)
Jul 22, 2016	32.13	32.27	31.74	31.85	9,349,119	-0.22(-0.68%)
Jul 21, 2016	32.67	32.98	31.95	32.07	11,253,361	-0.58(-1.77%)
Jul 20, 2016	32.41	32.88	32.07	32.65	8,618,919	+0.09(+0.29%)
Jul 19, 2016	32.98	33.13	32.39	32.56	9,348,544	-0.62(-1.87%)
Jul 18, 2016	33.19	33.36	32.79	33.18	6,771,511	-0.18(-0.54%)
Jul 15, 2016	33.61	33.78	33.16	33.36	7,592,886	-0.06(-0.19%)
Jul 14, 2016	33.80	33.81	33.16	33.42	8,471,193	+0.12(+0.35%)
Jul 13, 2016	34.03	34.22	32.71	33.30	11,847,501	-0.72(-2.12%)
Jul 12, 2016	33.53	34.41	33.49	34.03	13,262,986	+1.05(+3.18%)
Jul 11, 2016	33.20	33.37	32.94	32.98	8,168,726	+0.12(+0.35%)
Jul 08, 2016	32.90	32.96	32.33	32.86	13,905,137	+0.61(+1.90%)
Jul 07, 2016	32.86	33.24	32.00	32.25	11,346,731	-0.30(-0.93%)
Jul 06, 2016	32.28	32.65	31.98	32.55	9,041,502	+0.16(+0.48%)
Jul 05, 2016	33.19	33.23	32.13	32.39	13,115,619	-1.41(-4.16%)

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.