Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	34.41	34.78	34.00	34.58	72,831	+0.53(+1.57%)
Sep 29, 2016	33.46	34.66	33.46	34.05	198,935	+0.69(+2.07%)
Sep 28, 2016	31.62	33.40	31.38	33.36	91,989	+1.90(+6.03%)
Sep 27, 2016	31.43	31.63	31.05	31.46	38,851	-0.39(-1.24%)
Sep 26, 2016	31.97	32.32	31.79	31.85	113,781	+0.06(+0.20%)
Sep 23, 2016	32.53	32.78	31.79	31.79	36,971	-0.88(-2.70%)
Sep 22, 2016	32.67	32.92	32.58	32.67	77,816	+0.44(+1.38%)
Sep 21, 2016	31.57	32.26	31.55	32.22	229,378	+1.07(+3.44%)
Sep 20, 2016	31.47	31.61	31.15	31.15	172,869	-0.31(-0.97%)
Sep 19, 2016	31.88	32.06	31.46	31.46	26,474	-0.03(-0.11%)
Sep 16, 2016	31.37	31.62	31.24	31.49	29,348	-0.30(-0.93%)
Sep 15, 2016	31.72	31.98	31.43	31.79	23,878	+0.37(+1.17%)
Sep 14, 2016	31.51	32.14	31.32	31.42	82,063	-0.30(-0.93%)
Sep 13, 2016	32.14	32.25	31.48	31.72	100,901	-1.05(-3.19%)
Sep 12, 2016	31.88	32.88	31.88	32.77	18,826	+0.37(+1.13%)
Sep 09, 2016	33.52	33.52	32.40	32.40	25,016	-1.51(-4.45%)
Sep 08, 2016	33.21	33.95	33.05	33.91	84,221	+0.88(+2.67%)
Sep 07, 2016	33.22	33.24	32.94	33.03	23,695	-0.09(-0.26%)
Sep 06, 2016	32.79	33.17	32.70	33.11	42,791	+0.40(+1.23%)
Sep 02, 2016	32.80	32.71	32.71	32.71	27,748	+0.30(+0.91%)
Sep 01, 2016	32.39	32.59	32.02	32.42	34,485	-0.17(-0.54%)
Aug 31, 2016	33.01	33.11	32.39	32.59	79,799	-0.52(-1.58%)
Aug 30, 2016	33.61	33.79	33.03	33.11	36,830	-0.38(-1.12%)
Aug 29, 2016	33.43	33.65	33.14	33.49	21,993	+0.13(+0.39%)
Aug 26, 2016	33.65	34.06	33.24	33.36	25,726	-0.22(-0.65%)
Aug 25, 2016	33.59	33.87	33.39	33.58	24,843	-0.01(-0.03%)
Aug 24, 2016	33.83	34.03	33.47	33.58	64,537	-0.44(-1.31%)
Aug 23, 2016	33.87	34.24	33.87	34.03	26,805	+0.16(+0.46%)
Aug 22, 2016	34.20	34.27	33.76	33.87	71,092	-0.78(-2.26%)
Aug 19, 2016	34.74	34.75	34.33	34.66	57,886	-0.17(-0.48%)
Aug 18, 2016	34.03	34.96	34.01	34.82	52,782	+0.98(+2.89%)
Aug 17, 2016	33.75	33.85	33.44	33.85	88,054	-0.05(-0.15%)
Aug 16, 2016	33.80	34.01	33.67	33.90	38,271	+0.04(+0.13%)
Aug 15, 2016	33.26	33.94	33.26	33.86	30,348	+0.85(+2.56%)
Aug 12, 2016	33.51	33.52	32.91	33.01	47,189	-0.31(-0.92%)
Aug 11, 2016	33.04	33.48	32.88	33.31	45,893	+0.50(+1.51%)
Aug 10, 2016	33.61	33.61	32.76	32.82	30,615	-0.67(-2.01%)
Aug 09, 2016	33.96	33.96	33.31	33.49	38,230	-0.31(-0.90%)
Aug 08, 2016	33.21	34.02	33.21	33.79	40,001	+0.83(+2.51%)
Aug 05, 2016	32.48	32.99	32.42	32.97	17,184	+0.53(+1.64%)
Aug 04, 2016	32.18	32.68	32.18	32.43	22,607	+0.12(+0.38%)
Aug 03, 2016	31.56	32.31	31.42	32.31	166,682	+0.67(+2.12%)
Aug 02, 2016	32.02	32.02	31.02	31.64	32,702	+0.09(+0.28%)
Aug 01, 2016	32.45	32.50	31.39	31.55	144,304	-1.21(-3.70%)
Jul 29, 2016	31.92	32.81	31.92	32.77	21,889	+0.55(+1.71%)
Jul 28, 2016	32.36	32.94	32.07	32.22	36,279	-0.11(-0.35%)
Jul 27, 2016	32.86	33.30	32.19	32.33	82,685	-0.49(-1.49%)
Jul 26, 2016	32.18	32.82	32.13	32.82	83,564	+0.45(+1.40%)
Jul 25, 2016	32.87	32.94	32.22	32.36	94,179	-0.80(-2.42%)
Jul 22, 2016	33.37	33.38	32.74	33.17	28,717	-0.03(-0.11%)
Jul 21, 2016	33.74	34.15	33.18	33.20	22,046	-0.56(-1.65%)
Jul 20, 2016	33.42	34.02	33.00	33.76	142,136	+0.11(+0.34%)
Jul 19, 2016	34.06	34.10	33.59	33.65	24,873	-0.51(-1.48%)
Jul 18, 2016	33.81	34.15	33.41	34.15	35,337	+0.14(+0.41%)
Jul 15, 2016	34.33	34.65	33.94	34.01	38,859	-0.10(-0.28%)
Jul 14, 2016	34.26	34.52	34.11	34.11	170,496	+0.24(+0.72%)
Jul 13, 2016	34.62	34.81	33.62	33.86	101,393	-0.78(-2.24%)
Jul 12, 2016	33.72	34.86	33.72	34.64	72,339	+1.58(+4.77%)
Jul 11, 2016	33.66	33.94	33.05	33.06	45,176	-0.31(-0.94%)
Jul 08, 2016	33.17	33.57	32.73	33.38	31,030	+0.65(+1.97%)
Jul 07, 2016	33.06	33.82	32.49	32.73	105,766	-0.09(-0.27%)
Jul 06, 2016	32.71	32.88	32.27	32.82	22,415	-0.12(-0.37%)
Jul 05, 2016	33.89	33.99	32.44	32.94	25,468	-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.