Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	33.26	33.52	33.26	33.45	7,800	+0.21(+0.63%)
Sep 29, 2016	33.43	33.56	33.09	33.24	13,106	-0.05(-0.16%)
Sep 28, 2016	33.09	33.30	32.94	33.29	8,463	+0.23(+0.69%)
Sep 27, 2016	33.00	33.10	32.97	33.06	8,905	-0.13(-0.39%)
Sep 26, 2016	33.17	33.34	33.05	33.19	16,942	-0.78(-2.29%)
Sep 23, 2016	34.07	34.11	33.88	33.97	3,965	-0.80(-2.29%)
Sep 22, 2016	34.68	34.87	34.68	34.77	9,629	+0.93(+2.76%)
Sep 21, 2016	33.61	33.87	33.45	33.83	7,412	+0.58(+1.75%)
Sep 20, 2016	33.20	33.41	33.20	33.25	11,535	+0.31(+0.95%)
Sep 19, 2016	32.26	33.00	32.26	32.94	119,766	-0.01(-0.02%)
Sep 16, 2016	33.00	33.03	32.84	32.94	7,224	-0.18(-0.53%)
Sep 15, 2016	32.95	33.15	32.86	33.12	6,240	+0.59(+1.83%)
Sep 14, 2016	32.60	32.60	32.49	32.52	4,072	+0.05(+0.16%)
Sep 13, 2016	32.75	32.75	32.32	32.47	10,579	-1.12(-3.33%)
Sep 12, 2016	33.13	33.66	33.08	33.59	9,470	-0.27(-0.81%)
Sep 09, 2016	34.32	34.32	33.73	33.86	10,758	-0.58(-1.69%)
Sep 08, 2016	34.20	34.50	34.19	34.45	32,378	-0.03(-0.09%)
Sep 07, 2016	34.37	34.53	33.99	34.48	33,924	+0.78(+2.33%)
Sep 06, 2016	33.60	33.80	33.52	33.70	9,919	+0.48(+1.44%)
Sep 02, 2016	33.10	33.22	33.22	33.22	2,600	+0.46(+1.40%)
Sep 01, 2016	32.75	32.89	32.59	32.76	11,976	-0.66(-1.98%)
Aug 31, 2016	33.50	33.62	33.26	33.42	11,290	+0.35(+1.07%)
Aug 30, 2016	33.12	33.12	33.02	33.07	5,034	-0.11(-0.33%)
Aug 29, 2016	32.90	33.19	32.90	33.18	5,929	+0.52(+1.58%)
Aug 26, 2016	32.90	33.16	32.65	32.66	9,343	-0.05(-0.14%)
Aug 25, 2016	32.75	32.82	32.68	32.71	46,450	+0.04(+0.12%)
Aug 24, 2016	32.90	32.90	32.59	32.67	22,653	-0.18(-0.54%)
Aug 23, 2016	33.10	33.16	32.69	32.85	23,110	-0.29(-0.87%)
Aug 22, 2016	32.93	33.21	32.93	33.13	6,310	-0.67(-1.97%)
Aug 19, 2016	33.56	33.83	33.49	33.80	7,034	-0.80(-2.32%)
Aug 18, 2016	34.42	34.65	34.42	34.60	3,356	-0.04(-0.11%)
Aug 17, 2016	34.55	34.68	34.31	34.64	12,636	+0.39(+1.13%)
Aug 16, 2016	34.41	34.41	34.10	34.26	10,931	-0.84(-2.38%)
Aug 15, 2016	34.35	35.09	34.35	35.09	54,695	+0.39(+1.13%)
Aug 12, 2016	34.42	34.70	34.37	34.70	6,148	+0.03(+0.08%)
Aug 11, 2016	34.37	34.96	33.85	34.68	26,219	+1.54(+4.66%)
Aug 10, 2016	33.33	33.33	33.05	33.13	5,899	-0.24(-0.72%)
Aug 09, 2016	33.36	33.37	33.20	33.37	6,919	+0.44(+1.35%)
Aug 08, 2016	33.03	33.05	32.92	32.93	5,917	-0.05(-0.16%)
Aug 05, 2016	32.74	32.99	32.74	32.98	7,482	-0.31(-0.92%)
Aug 04, 2016	33.26	33.32	33.19	33.29	3,518	+0.21(+0.63%)
Aug 03, 2016	32.71	33.08	32.71	33.08	13,180	+1.40(+4.42%)
Aug 02, 2016	31.86	31.94	31.54	31.68	4,762	-0.05(-0.16%)
Aug 01, 2016	31.98	32.00	31.70	31.73	14,492	-0.33(-1.02%)
Jul 29, 2016	31.81	32.09	31.80	32.06	11,507	+0.43(+1.36%)
Jul 28, 2016	31.86	31.86	31.37	31.63	19,949	-0.43(-1.35%)
Jul 27, 2016	32.12	32.50	31.90	32.06	25,332	-0.55(-1.68%)
Jul 26, 2016	32.56	32.69	32.52	32.61	11,683	+0.43(+1.34%)
Jul 25, 2016	32.32	32.35	32.18	32.18	4,026	+0.03(+0.08%)
Jul 22, 2016	31.97	32.20	31.97	32.15	6,090	+0.37(+1.17%)
Jul 21, 2016	31.77	31.92	31.71	31.78	5,507	-0.61(-1.90%)
Jul 20, 2016	32.34	32.41	31.80	32.39	9,786	+1.03(+3.29%)
Jul 19, 2016	31.44	31.44	31.26	31.36	3,355	-0.66(-2.06%)
Jul 18, 2016	31.95	32.04	31.72	32.02	6,170	-0.16(-0.49%)
Jul 15, 2016	32.18	32.18	32.02	32.18	4,012	+0.12(+0.39%)
Jul 14, 2016	32.03	32.10	32.01	32.05	5,643	+0.05(+0.14%)
Jul 13, 2016	31.90	32.02	31.81	32.01	6,249	-0.02(-0.06%)
Jul 12, 2016	31.75	32.03	31.75	32.03	13,692	+0.47(+1.49%)
Jul 11, 2016	31.43	31.63	31.43	31.56	10,245	+0.35(+1.11%)
Jul 08, 2016	31.08	31.35	31.03	31.21	8,171	+0.48(+1.57%)
Jul 07, 2016	30.84	30.96	30.68	30.73	10,036	+0.92(+3.07%)
Jul 06, 2016	29.49	30.03	29.38	29.81	13,278	+0.16(+0.53%)
Jul 05, 2016	29.74	29.84	29.62	29.66	3,800	-0.42(-1.41%)

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.