Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	42.30	43.26	42.29	43.11	2,423,948	+0.93(+2.20%)
Sep 29, 2016	42.27	42.74	42.09	42.18	1,652,795	-0.11(-0.26%)
Sep 28, 2016	42.16	42.42	41.91	42.29	1,865,969	+0.13(+0.31%)
Sep 27, 2016	42.20	42.68	42.06	42.16	2,105,077	-0.05(-0.12%)
Sep 26, 2016	43.41	43.41	42.14	42.21	2,618,170	-1.29(-2.97%)
Sep 23, 2016	43.46	44.00	43.36	43.50	2,791,164	+0.07(+0.16%)
Sep 22, 2016	43.75	44.87	43.17	43.43	4,968,652	+0.32(+0.74%)
Sep 21, 2016	42.98	43.34	42.44	43.11	3,498,093	+0.06(+0.14%)
Sep 20, 2016	43.34	43.52	42.89	43.05	2,198,117	-0.29(-0.67%)
Sep 19, 2016	43.46	43.70	43.02	43.34	2,067,412	+0.14(+0.32%)
Sep 16, 2016	42.83	43.29	42.64	43.20	3,134,615	+0.10(+0.23%)
Sep 15, 2016	42.68	43.42	42.38	43.10	2,145,970	+0.17(+0.40%)
Sep 14, 2016	43.19	43.29	42.37	42.93	2,032,908	-0.34(-0.79%)
Sep 13, 2016	43.37	43.70	43.01	43.27	2,434,006	-0.58(-1.32%)
Sep 12, 2016	43.35	44.16	42.99	43.85	1,778,969	+0.37(+0.85%)
Sep 09, 2016	45.29	45.38	43.48	43.48	3,159,998	-1.91(-4.21%)
Sep 08, 2016	46.01	46.16	45.37	45.39	2,687,016	-0.96(-2.07%)
Sep 07, 2016	46.07	46.45	45.79	46.35	2,092,736	+0.12(+0.26%)
Sep 06, 2016	46.19	46.44	45.87	46.23	2,064,039	+0.04(+0.09%)
Sep 02, 2016	46.12	46.19	46.19	46.19	1,414,600	+0.30(+0.65%)
Sep 01, 2016	46.41	46.70	45.58	45.89	1,774,338	-0.48(-1.04%)
Aug 31, 2016	46.05	46.59	45.89	46.37	2,229,748	+0.40(+0.87%)
Aug 30, 2016	45.88	46.39	45.55	45.97	2,838,840	+0.30(+0.66%)
Aug 29, 2016	45.60	45.93	45.19	45.67	1,696,072	+0.22(+0.48%)
Aug 26, 2016	46.30	46.35	45.03	45.45	2,544,806	-0.91(-1.96%)
Aug 25, 2016	45.86	46.56	45.65	46.36	1,951,931	+0.50(+1.09%)
Aug 24, 2016	45.89	46.14	45.60	45.86	2,044,834	+0.05(+0.11%)
Aug 23, 2016	45.15	45.89	44.88	45.81	1,455,401	+0.83(+1.85%)
Aug 22, 2016	45.31	45.49	44.69	44.98	1,185,651	-0.51(-1.12%)
Aug 19, 2016	45.45	45.61	44.96	45.49	1,239,327	-0.11(-0.24%)
Aug 18, 2016	45.34	45.62	44.80	45.60	1,474,209	+0.38(+0.84%)
Aug 17, 2016	45.67	45.67	44.71	45.22	1,891,038	-0.63(-1.37%)
Aug 16, 2016	46.13	46.44	45.70	45.85	1,998,730	-0.65(-1.40%)
Aug 15, 2016	46.11	46.81	46.04	46.50	2,075,830	+0.37(+0.80%)
Aug 12, 2016	45.63	46.54	45.52	46.13	4,220,336	+0.40(+0.87%)
Aug 11, 2016	44.45	45.76	44.44	45.73	1,771,154	+1.59(+3.60%)
Aug 10, 2016	44.55	45.02	44.04	44.14	1,049,098	-0.41(-0.92%)
Aug 09, 2016	44.93	45.08	44.45	44.55	1,326,340	-0.41(-0.91%)
Aug 08, 2016	44.97	45.63	44.88	44.96	1,196,744	+0.15(+0.33%)
Aug 05, 2016	43.59	44.95	43.52	44.81	1,741,911	+1.40(+3.23%)
Aug 04, 2016	43.61	44.06	43.01	43.41	1,323,126	-0.30(-0.69%)
Aug 03, 2016	43.33	43.75	41.91	43.71	2,201,961	+0.13(+0.30%)
Aug 02, 2016	44.85	45.20	43.57	43.58	2,961,388	-1.47(-3.26%)
Aug 01, 2016	44.95	45.58	44.53	45.05	2,776,578	+0.10(+0.22%)
Jul 29, 2016	43.97	44.99	43.86	44.95	2,474,692	+0.88(+2.00%)
Jul 28, 2016	44.00	44.21	43.45	44.07	1,940,848	+0.13(+0.30%)
Jul 27, 2016	44.32	44.59	43.57	43.94	2,086,858	-0.52(-1.17%)
Jul 26, 2016	44.17	44.67	43.80	44.46	1,724,389	+0.25(+0.57%)
Jul 25, 2016	44.52	44.76	44.16	44.21	1,836,408	-0.27(-0.61%)
Jul 22, 2016	44.33	44.59	43.87	44.48	1,003,558	+0.36(+0.82%)
Jul 21, 2016	44.50	44.72	44.04	44.12	1,178,424	-0.32(-0.72%)
Jul 20, 2016	44.24	44.51	44.15	44.44	1,260,755	+0.22(+0.50%)
Jul 19, 2016	44.16	44.47	44.10	44.22	1,420,424	-0.12(-0.27%)
Jul 18, 2016	44.49	44.75	44.32	44.34	1,936,189	-0.03(-0.07%)
Jul 15, 2016	45.31	45.31	44.36	44.37	2,119,229	-0.58(-1.29%)
Jul 14, 2016	45.52	45.55	44.90	44.95	1,293,386	-0.09(-0.20%)
Jul 13, 2016	45.81	45.97	44.81	45.04	1,880,726	-0.79(-1.72%)
Jul 12, 2016	45.72	46.12	45.32	45.83	2,583,299	+0.68(+1.51%)
Jul 11, 2016	44.51	45.38	44.50	45.15	2,518,100	+0.69(+1.55%)
Jul 08, 2016	43.81	44.57	43.39	44.46	1,849,757	+1.07(+2.47%)
Jul 07, 2016	43.69	44.23	43.14	43.39	1,854,318	+1.13(+2.67%)
Jul 05, 2016	43.55	43.71	41.86	42.26	2,195,453	-1.31(-3.01%)

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.