Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	34.27	34.64	33.86	34.43	73,138	+0.53(+1.57%)
Sep 29, 2016	33.32	34.51	33.32	33.90	199,773	+0.69(+2.07%)
Sep 28, 2016	31.49	33.26	31.25	33.22	92,376	+1.89(+6.03%)
Sep 27, 2016	31.30	31.50	30.92	31.33	39,014	-0.39(-1.24%)
Sep 26, 2016	31.83	32.19	31.66	31.72	114,260	+0.06(+0.20%)
Sep 23, 2016	32.39	32.64	31.65	31.65	37,127	-0.88(-2.70%)
Sep 22, 2016	32.53	32.78	32.45	32.53	78,144	+0.44(+1.38%)
Sep 21, 2016	31.44	32.12	31.42	32.09	230,346	+1.07(+3.44%)
Sep 20, 2016	31.33	31.47	31.02	31.02	173,598	-0.30(-0.97%)
Sep 19, 2016	31.74	31.92	31.32	31.32	26,586	-0.03(-0.11%)
Sep 16, 2016	31.24	31.49	31.11	31.36	29,472	-0.30(-0.93%)
Sep 15, 2016	31.59	31.85	31.30	31.65	23,979	+0.36(+1.17%)
Sep 14, 2016	31.38	32.00	31.18	31.29	82,409	-0.30(-0.93%)
Sep 13, 2016	32.00	32.12	31.35	31.59	101,327	-1.04(-3.19%)
Sep 12, 2016	31.74	32.74	31.74	32.63	18,906	+0.36(+1.13%)
Sep 09, 2016	33.37	33.37	32.26	32.26	25,121	-1.50(-4.45%)
Sep 08, 2016	33.07	33.81	32.91	33.77	84,576	+0.88(+2.67%)
Sep 07, 2016	33.08	33.10	32.80	32.89	23,795	-0.09(-0.26%)
Sep 06, 2016	32.65	33.04	32.57	32.97	42,972	+0.40(+1.23%)
Sep 02, 2016	32.66	32.58	32.58	32.58	27,865	+0.30(+0.91%)
Sep 01, 2016	32.25	32.45	31.89	32.28	34,630	-0.17(-0.54%)
Aug 31, 2016	32.87	32.97	32.25	32.45	80,136	-0.52(-1.58%)
Aug 30, 2016	33.47	33.65	32.89	32.97	36,985	-0.37(-1.12%)
Aug 29, 2016	33.29	33.50	33.00	33.35	22,086	+0.13(+0.39%)
Aug 26, 2016	33.50	33.91	33.11	33.22	25,834	-0.22(-0.65%)
Aug 25, 2016	33.45	33.73	33.25	33.44	24,948	-0.01(-0.03%)
Aug 24, 2016	33.69	33.89	33.33	33.44	64,810	-0.44(-1.31%)
Aug 23, 2016	33.73	34.10	33.73	33.89	26,918	+0.16(+0.46%)
Aug 22, 2016	34.05	34.13	33.62	33.73	71,391	-0.78(-2.26%)
Aug 19, 2016	34.60	34.61	34.18	34.51	58,130	-0.16(-0.48%)
Aug 18, 2016	33.89	34.81	33.87	34.68	53,005	+0.97(+2.89%)
Aug 17, 2016	33.61	33.71	33.30	33.70	88,425	-0.05(-0.15%)
Aug 16, 2016	33.66	33.87	33.53	33.76	38,433	+0.04(+0.13%)
Aug 15, 2016	33.12	33.80	33.12	33.71	30,476	+0.84(+2.56%)
Aug 12, 2016	33.37	33.37	32.78	32.87	47,388	-0.30(-0.92%)
Aug 11, 2016	32.91	33.34	32.74	33.17	46,086	+0.49(+1.51%)
Aug 10, 2016	33.47	33.47	32.62	32.68	30,744	-0.67(-2.01%)
Aug 09, 2016	33.82	33.82	33.17	33.35	38,391	-0.30(-0.90%)
Aug 08, 2016	33.07	33.88	33.07	33.65	40,170	+0.83(+2.51%)
Aug 05, 2016	32.34	32.85	32.28	32.83	17,257	+0.53(+1.64%)
Aug 04, 2016	32.05	32.54	32.05	32.30	22,702	+0.12(+0.38%)
Aug 03, 2016	31.43	32.18	31.29	32.18	167,385	+0.67(+2.12%)
Aug 02, 2016	31.88	31.88	30.89	31.51	32,840	+0.09(+0.28%)
Aug 01, 2016	32.31	32.37	31.26	31.42	144,912	-1.21(-3.70%)
Jul 29, 2016	31.79	32.67	31.79	32.63	21,981	+0.55(+1.71%)
Jul 28, 2016	32.22	32.80	31.93	32.08	36,432	-0.11(-0.35%)
Jul 27, 2016	32.72	33.16	32.05	32.19	83,034	-0.49(-1.49%)
Jul 26, 2016	32.05	32.68	31.99	32.68	83,916	+0.45(+1.40%)
Jul 25, 2016	32.73	32.80	32.09	32.23	94,577	-0.80(-2.42%)
Jul 22, 2016	33.23	33.24	32.60	33.03	28,838	-0.03(-0.10%)
Jul 21, 2016	33.60	34.01	33.04	33.06	22,139	-0.56(-1.65%)
Jul 20, 2016	33.28	33.88	32.86	33.62	142,735	+0.11(+0.34%)
Jul 19, 2016	33.92	33.96	33.45	33.50	24,977	-0.50(-1.48%)
Jul 18, 2016	33.67	34.01	33.27	34.01	35,486	+0.14(+0.41%)
Jul 15, 2016	34.19	34.50	33.80	33.87	39,023	-0.10(-0.28%)
Jul 14, 2016	34.11	34.37	33.96	33.96	171,215	+0.24(+0.72%)
Jul 13, 2016	34.48	34.66	33.48	33.72	101,821	-0.77(-2.24%)
Jul 12, 2016	33.57	34.71	33.57	34.49	72,644	+1.57(+4.77%)
Jul 11, 2016	33.52	33.80	32.91	32.92	45,367	-0.31(-0.94%)
Jul 08, 2016	33.04	33.43	32.59	33.24	31,161	+0.64(+1.97%)
Jul 07, 2016	32.92	33.68	32.35	32.59	106,212	-0.09(-0.27%)
Jul 06, 2016	32.58	32.74	32.13	32.68	22,510	-0.12(-0.37%)
Jul 05, 2016	33.75	33.85	32.31	32.80	25,575	-1.60(-4.65%)

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.