Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	46.07	46.83	45.81	46.33	3,837,791	+0.26(+0.56%)
Sep 29, 2016	46.32	46.45	45.84	46.07	2,479,081	-0.35(-0.75%)
Sep 28, 2016	46.39	46.57	46.02	46.42	1,735,158	-0.09(-0.19%)
Sep 27, 2016	46.50	46.88	46.29	46.51	3,411,641	-0.02(-0.04%)
Sep 26, 2016	46.38	46.72	46.26	46.53	2,087,049	-0.37(-0.78%)
Sep 23, 2016	46.59	47.05	46.46	46.90	2,701,353	+0.26(+0.55%)
Sep 22, 2016	45.76	46.72	45.34	46.64	3,336,485	+1.14(+2.51%)
Sep 21, 2016	44.64	45.66	44.23	45.50	3,942,555	+1.37(+3.10%)
Sep 20, 2016	45.87	45.87	44.12	44.13	5,341,987	-1.42(-3.11%)
Sep 19, 2016	46.22	46.34	45.35	45.55	1,952,079	-0.61(-1.33%)
Sep 16, 2016	46.67	47.27	45.94	46.16	5,470,005	-0.62(-1.34%)
Sep 15, 2016	45.62	47.07	45.51	46.79	2,918,858	+1.30(+2.86%)
Sep 14, 2016	44.97	45.90	44.94	45.49	4,020,739	+0.53(+1.17%)
Sep 13, 2016	45.32	45.57	44.37	44.96	3,828,806	-0.59(-1.28%)
Sep 12, 2016	44.13	45.75	43.98	45.55	3,830,499	+1.28(+2.89%)
Sep 09, 2016	45.71	46.05	44.25	44.27	3,573,373	-2.05(-4.43%)
Sep 08, 2016	46.25	46.56	46.03	46.32	2,446,785	-0.02(-0.04%)
Sep 07, 2016	46.59	46.68	46.05	46.34	2,918,851	-0.48(-1.02%)
Sep 06, 2016	46.76	46.99	46.41	46.82	2,528,738	-0.08(-0.17%)
Sep 02, 2016	46.36	46.90	46.90	46.90	2,563,671	+1.03(+2.25%)
Sep 01, 2016	46.02	46.55	45.83	45.87	2,665,607	-0.09(-0.19%)
Aug 31, 2016	45.62	46.08	45.44	45.96	2,453,118	+0.24(+0.52%)
Aug 30, 2016	46.42	46.60	45.60	45.72	2,590,647	-0.62(-1.35%)
Aug 29, 2016	46.25	46.79	46.11	46.34	2,635,022	+0.76(+1.68%)
Aug 26, 2016	46.03	46.10	45.07	45.58	2,069,124	-0.32(-0.69%)
Aug 25, 2016	45.93	46.21	45.74	45.90	1,160,777	+0.07(+0.15%)
Aug 24, 2016	46.27	46.66	45.71	45.83	1,629,351	-0.61(-1.32%)
Aug 23, 2016	46.57	46.92	46.33	46.44	1,576,890	+0.12(+0.26%)
Aug 22, 2016	45.89	46.35	45.72	46.32	1,420,700	+0.44(+0.95%)
Aug 19, 2016	46.41	46.46	45.68	45.89	1,743,469	-0.70(-1.51%)
Aug 18, 2016	45.97	46.64	45.75	46.59	2,989,173	+0.60(+1.29%)
Aug 17, 2016	45.96	46.67	45.29	46.00	3,589,772	+0.14(+0.30%)
Aug 16, 2016	46.35	46.56	45.86	45.86	1,740,553	-0.53(-1.13%)
Aug 15, 2016	46.74	47.02	46.33	46.38	1,793,764	-0.18(-0.38%)
Aug 12, 2016	46.22	47.20	46.22	46.56	1,718,247	+0.12(+0.26%)
Aug 11, 2016	46.72	47.04	46.31	46.44	2,564,995	-0.37(-0.78%)
Aug 10, 2016	47.35	47.38	46.69	46.81	2,079,948	-0.44(-0.92%)
Aug 09, 2016	47.44	47.61	47.07	47.24	1,797,755	+0.03(+0.06%)
Aug 08, 2016	47.33	47.71	47.07	47.22	3,080,336	-0.17(-0.36%)
Aug 05, 2016	47.01	47.47	46.73	47.38	2,419,183	+0.45(+0.95%)
Aug 04, 2016	46.84	46.97	46.46	46.94	1,867,955	+0.12(+0.25%)
Aug 03, 2016	46.41	46.84	46.09	46.82	3,404,956	+0.40(+0.85%)
Aug 02, 2016	46.52	46.76	45.83	46.42	2,194,113	-0.26(-0.55%)
Aug 01, 2016	46.15	47.01	46.11	46.68	3,403,966	+0.72(+1.58%)
Jul 29, 2016	45.85	46.57	45.74	45.96	3,264,064	+0.12(+0.26%)
Jul 28, 2016	45.23	45.87	45.03	45.84	3,450,622	+0.58(+1.27%)
Jul 27, 2016	45.47	45.56	43.92	45.26	7,368,654	+0.65(+1.47%)
Jul 26, 2016	44.63	44.73	44.06	44.61	3,206,309	-0.06(-0.13%)
Jul 25, 2016	45.12	45.26	44.50	44.67	3,905,150	-0.40(-0.88%)
Jul 22, 2016	44.56	45.18	44.46	45.06	2,331,724	+0.76(+1.72%)
Jul 21, 2016	44.26	44.51	43.60	44.30	2,935,115	+0.13(+0.29%)
Jul 20, 2016	43.92	44.19	43.48	44.17	1,661,448	+0.16(+0.36%)
Jul 19, 2016	43.94	44.19	43.76	44.01	1,332,757	+0.01(+0.02%)
Jul 18, 2016	44.27	44.33	43.63	44.00	1,932,256	-0.04(-0.09%)
Jul 15, 2016	43.97	44.56	43.66	44.04	3,057,062	+0.38(+0.86%)
Jul 14, 2016	44.13	44.23	43.61	43.66	2,856,102	-0.18(-0.41%)
Jul 13, 2016	43.55	43.92	42.90	43.84	2,449,417	+0.57(+1.31%)
Jul 12, 2016	43.73	43.90	43.21	43.28	2,298,755	-0.40(-0.91%)
Jul 11, 2016	43.41	43.74	43.26	43.67	2,761,931	+0.46(+1.06%)
Jul 08, 2016	42.84	43.36	42.60	43.22	2,412,379	+0.61(+1.44%)
Jul 07, 2016	42.85	43.12	42.47	42.60	1,529,768	-0.25(-0.58%)
Jul 05, 2016	42.64	43.17	42.42	42.85	2,487,691	+0.22(+0.51%)

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.