Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	32.76	33.40	32.65	33.21	1,400,524	-0.03(-0.09%)
Sep 29, 2016	33.30	33.47	33.20	33.24	873,009	-0.34(-1.01%)
Sep 28, 2016	33.47	33.62	33.32	33.58	705,817	+0.11(+0.33%)
Sep 27, 2016	33.34	33.56	33.28	33.47	763,987	+0.01(+0.03%)
Sep 26, 2016	33.32	33.56	33.30	33.46	855,853	-0.14(-0.42%)
Sep 23, 2016	33.63	33.80	33.55	33.60	789,828	-0.31(-0.91%)
Sep 22, 2016	33.95	34.17	33.78	33.91	971,690	+0.48(+1.44%)
Sep 21, 2016	33.23	33.54	33.09	33.43	1,332,366	+0.97(+2.99%)
Sep 20, 2016	32.59	32.75	32.37	32.46	952,411	+0.57(+1.79%)
Sep 19, 2016	32.09	32.26	31.87	31.89	552,935	+0.10(+0.31%)
Sep 16, 2016	31.87	32.05	31.70	31.79	1,057,162	-0.68(-2.09%)
Sep 15, 2016	31.98	32.57	31.90	32.47	608,790	+0.25(+0.78%)
Sep 14, 2016	32.15	32.42	32.15	32.22	543,929	+0.06(+0.19%)
Sep 13, 2016	32.48	32.51	32.12	32.16	1,017,469	-0.51(-1.56%)
Sep 12, 2016	32.13	32.74	32.09	32.67	1,495,128	+0.22(+0.68%)
Sep 09, 2016	32.90	32.94	32.45	32.45	1,047,463	-0.67(-2.02%)
Sep 08, 2016	33.44	33.44	33.05	33.12	994,169	-0.32(-0.96%)
Sep 07, 2016	33.83	33.86	33.42	33.44	1,099,327	-0.08(-0.24%)
Sep 06, 2016	33.19	33.53	33.09	33.52	956,187	+0.88(+2.70%)
Sep 02, 2016	32.53	32.64	32.64	32.64	914,300	+0.50(+1.56%)
Sep 01, 2016	32.00	32.19	31.80	32.14	1,112,347	-0.02(-0.06%)
Aug 31, 2016	32.46	32.46	32.00	32.16	840,900	-0.43(-1.32%)
Aug 30, 2016	32.64	32.73	32.50	32.59	661,868	-0.26(-0.79%)
Aug 29, 2016	32.74	32.95	32.65	32.85	997,880	-0.33(-0.99%)
Aug 26, 2016	33.41	33.70	33.06	33.18	984,444	-0.26(-0.78%)
Aug 25, 2016	33.40	33.49	33.31	33.44	742,904	+0.19(+0.57%)
Aug 24, 2016	33.55	33.60	33.17	33.25	962,665	+0.13(+0.39%)
Aug 23, 2016	33.18	33.34	33.03	33.12	813,714	+0.11(+0.33%)
Aug 22, 2016	32.97	33.12	32.81	33.01	725,291	+0.29(+0.89%)
Aug 19, 2016	32.57	32.83	32.36	32.72	1,219,107	-0.38(-1.15%)
Aug 18, 2016	32.80	33.18	32.76	33.10	1,222,952	+0.73(+2.26%)
Aug 17, 2016	32.24	32.50	32.08	32.37	1,026,482	-0.41(-1.25%)
Aug 16, 2016	32.77	32.92	32.77	32.78	406,468	+0.02(+0.06%)
Aug 15, 2016	32.78	32.85	32.66	32.76	753,836	-0.06(-0.18%)
Aug 12, 2016	32.87	33.00	32.74	32.82	673,013	-0.22(-0.67%)
Aug 11, 2016	33.02	33.14	32.97	33.04	915,957	+0.19(+0.58%)
Aug 10, 2016	33.07	33.13	32.73	32.85	813,857	+0.00(+0.00%)
Aug 09, 2016	32.80	33.13	32.70	32.85	815,574	+0.55(+1.70%)
Aug 08, 2016	32.36	32.45	32.15	32.30	827,119	-0.42(-1.28%)
Aug 05, 2016	32.70	32.83	32.57	32.72	646,925	+0.12(+0.37%)
Aug 04, 2016	32.43	32.68	32.29	32.60	921,425	+0.25(+0.77%)
Aug 03, 2016	32.19	32.38	32.05	32.35	788,168	-0.15(-0.46%)
Aug 02, 2016	32.33	32.52	32.28	32.50	1,130,933	+0.00(+0.00%)
Aug 01, 2016	33.00	33.02	32.37	32.50	1,797,517	-0.91(-2.72%)
Jul 29, 2016	32.33	33.50	32.21	33.41	3,656,372	+2.73(+8.90%)
Jul 28, 2016	30.47	30.73	30.39	30.68	1,464,961	+0.29(+0.95%)
Jul 27, 2016	30.53	30.67	30.23	30.39	743,121	+0.18(+0.60%)
Jul 26, 2016	30.20	30.32	30.14	30.21	642,417	+0.36(+1.21%)
Jul 25, 2016	29.93	29.95	29.54	29.85	1,163,771	-0.36(-1.19%)
Jul 22, 2016	30.04	30.26	30.03	30.21	456,455	+0.21(+0.70%)
Jul 21, 2016	29.96	30.15	29.87	30.00	1,055,755	-0.52(-1.70%)
Jul 20, 2016	30.50	30.59	30.42	30.52	484,388	+0.25(+0.83%)
Jul 19, 2016	30.28	30.36	30.18	30.27	730,448	-0.03(-0.10%)
Jul 18, 2016	30.05	30.30	30.03	30.30	845,253	+0.26(+0.87%)
Jul 15, 2016	30.13	30.15	29.97	30.04	1,021,221	+0.00(+0.00%)
Jul 14, 2016	30.24	30.34	29.98	30.04	1,540,808	+0.49(+1.66%)
Jul 13, 2016	29.74	29.74	29.41	29.55	2,054,661	-1.04(-3.40%)
Jul 12, 2016	30.70	30.84	30.43	30.59	2,596,418	-0.61(-1.96%)
Jul 11, 2016	31.06	31.33	31.03	31.20	1,984,610	+0.61(+1.99%)
Jul 08, 2016	30.20	30.64	30.08	30.59	1,087,199	+0.51(+1.70%)
Jul 07, 2016	30.10	30.29	29.79	30.08	1,752,877	-0.01(-0.03%)
Jul 06, 2016	29.55	30.10	29.53	30.09	1,757,522	+0.90(+3.08%)
Jul 05, 2016	29.39	29.39	29.03	29.19	1,164,796	-0.20(-0.68%)

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.