Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	40.65	41.70	40.60	41.62	1,163,435	+1.26(+3.12%)
Sep 29, 2016	40.36	41.30	40.30	40.36	758,234	+0.09(+0.23%)
Sep 28, 2016	39.63	40.30	39.49	40.27	941,299	+0.78(+1.97%)
Sep 27, 2016	39.82	40.04	39.45	39.49	814,639	-0.60(-1.49%)
Sep 26, 2016	40.25	40.33	40.04	40.09	613,444	-0.26(-0.65%)
Sep 23, 2016	40.62	40.90	40.33	40.35	429,023	-0.54(-1.32%)
Sep 22, 2016	40.73	41.01	40.52	40.89	571,671	+0.55(+1.36%)
Sep 21, 2016	40.00	40.41	39.97	40.35	476,472	+0.68(+1.72%)
Sep 20, 2016	39.92	40.03	39.66	39.66	548,153	-0.06(-0.15%)
Sep 19, 2016	39.72	39.97	39.42	39.72	507,885	+0.29(+0.73%)
Sep 16, 2016	39.58	39.81	39.36	39.43	1,376,759	-0.32(-0.81%)
Sep 15, 2016	39.27	39.82	39.21	39.75	504,065	+0.55(+1.40%)
Sep 14, 2016	39.34	39.41	39.00	39.21	655,090	-0.06(-0.15%)
Sep 13, 2016	39.57	39.70	39.16	39.27	692,049	-0.80(-2.00%)
Sep 12, 2016	39.13	40.14	39.13	40.07	577,454	+0.51(+1.28%)
Sep 09, 2016	40.31	40.51	39.55	39.56	667,319	-1.03(-2.54%)
Sep 08, 2016	40.44	40.63	40.05	40.59	795,593	+0.03(+0.06%)
Sep 07, 2016	40.35	40.72	40.05	40.57	714,492	+0.11(+0.27%)
Sep 06, 2016	40.26	40.58	40.10	40.46	695,129	+0.30(+0.74%)
Sep 02, 2016	40.35	40.16	40.16	40.16	619,997	+0.13(+0.32%)
Sep 01, 2016	41.18	41.21	39.84	40.03	865,261	-0.93(-2.27%)
Aug 31, 2016	41.15	41.50	40.59	40.96	1,032,064	-0.24(-0.59%)
Aug 30, 2016	40.98	41.46	40.84	41.21	1,197,421	+0.23(+0.56%)
Aug 29, 2016	40.57	41.16	40.38	40.98	551,000	+0.56(+1.38%)
Aug 26, 2016	41.00	41.21	40.31	40.42	656,548	-0.57(-1.40%)
Aug 25, 2016	41.29	41.46	40.76	41.00	706,318	-0.48(-1.16%)
Aug 24, 2016	41.73	41.82	41.37	41.48	597,378	-0.31(-0.75%)
Aug 23, 2016	42.01	42.14	41.61	41.79	585,877	+0.03(+0.06%)
Aug 22, 2016	41.67	42.12	41.29	41.76	1,019,766	-0.30(-0.72%)
Aug 19, 2016	39.86	42.28	39.51	42.07	2,836,612	+2.69(+6.84%)
Aug 18, 2016	39.66	39.92	39.32	39.38	996,461	-0.27(-0.68%)
Aug 17, 2016	40.12	40.23	39.61	39.65	739,255	-0.52(-1.30%)
Aug 16, 2016	40.40	40.40	40.02	40.17	543,106	-0.21(-0.52%)
Aug 15, 2016	40.01	40.40	39.95	40.38	615,820	+0.59(+1.48%)
Aug 12, 2016	40.51	40.71	39.71	39.79	1,001,552	-0.72(-1.77%)
Aug 11, 2016	40.40	40.72	40.28	40.51	804,189	+0.20(+0.50%)
Aug 10, 2016	41.20	41.37	40.19	40.30	760,190	-0.72(-1.74%)
Aug 09, 2016	41.33	41.71	40.54	41.02	1,452,183	-0.34(-0.81%)
Aug 08, 2016	40.94	41.37	40.67	41.36	1,122,738	+0.61(+1.49%)
Aug 05, 2016	39.45	40.87	39.45	40.75	970,257	+1.31(+3.33%)
Aug 04, 2016	41.06	41.84	39.34	39.44	1,953,472	-1.61(-3.92%)
Aug 03, 2016	40.40	41.35	40.24	41.04	1,255,969	+0.60(+1.48%)
Aug 02, 2016	40.69	40.80	40.20	40.45	777,986	-0.27(-0.66%)
Aug 01, 2016	40.44	41.09	40.11	40.72	1,070,475	+0.19(+0.46%)
Jul 29, 2016	40.12	40.83	40.10	40.53	617,179	+0.17(+0.42%)
Jul 28, 2016	40.71	40.90	40.32	40.36	487,739	-0.42(-1.03%)
Jul 27, 2016	40.91	41.21	40.69	40.78	742,504	+0.04(+0.10%)
Jul 26, 2016	40.05	41.04	40.05	40.74	1,127,444	+0.97(+2.43%)
Jul 25, 2016	40.14	40.14	39.00	39.77	1,534,824	-1.09(-2.66%)
Jul 22, 2016	41.18	41.39	40.35	40.86	903,526	-0.64(-1.54%)
Jul 21, 2016	41.56	42.26	41.41	41.50	1,033,015	+0.37(+0.90%)
Jul 20, 2016	41.29	41.53	41.06	41.13	564,366	-0.10(-0.24%)
Jul 19, 2016	41.68	41.68	40.91	41.23	493,065	-0.77(-1.84%)
Jul 18, 2016	41.20	42.08	41.15	42.00	649,792	+0.50(+1.20%)
Jul 15, 2016	41.52	41.76	41.20	41.51	662,833	+0.08(+0.18%)
Jul 14, 2016	41.65	41.93	41.37	41.43	808,730	+0.40(+0.98%)
Jul 13, 2016	41.47	41.52	40.70	41.03	1,058,128	-0.06(-0.14%)
Jul 12, 2016	40.79	41.22	40.45	41.09	572,961	+0.82(+2.05%)
Jul 11, 2016	40.63	40.69	40.08	40.26	388,558	+0.12(+0.29%)
Jul 08, 2016	39.75	39.29	39.29	40.14	696,414	+0.85(+2.16%)
Jul 07, 2016	39.55	39.82	39.02	39.29	736,976	-0.03(-0.09%)
Jul 06, 2016	38.65	39.33	38.49	39.33	1,180,880	+0.43(+1.10%)
Jul 05, 2016	39.29	39.52	38.27	38.90	1,033,615	-0.81(-2.03%)

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.