Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	45.75	46.50	45.48	46.01	3,865,017	+0.26(+0.56%)
Sep 29, 2016	46.00	46.12	45.51	45.75	2,496,667	-0.34(-0.75%)
Sep 28, 2016	46.07	46.24	45.70	46.09	1,747,467	-0.09(-0.19%)
Sep 27, 2016	46.17	46.55	45.97	46.18	3,435,844	-0.02(-0.04%)
Sep 26, 2016	46.06	46.39	45.93	46.20	2,101,854	-0.36(-0.78%)
Sep 23, 2016	46.26	46.72	46.13	46.57	2,720,517	+0.26(+0.55%)
Sep 22, 2016	45.43	46.39	45.02	46.31	3,360,154	+1.13(+2.51%)
Sep 21, 2016	44.32	45.34	43.92	45.18	3,970,524	+1.36(+3.10%)
Sep 20, 2016	45.54	45.54	43.81	43.82	5,379,884	-1.41(-3.11%)
Sep 19, 2016	45.90	46.02	45.03	45.23	1,965,927	-0.61(-1.33%)
Sep 16, 2016	46.34	46.94	45.61	45.84	5,508,810	-0.62(-1.34%)
Sep 15, 2016	45.30	46.73	45.19	46.46	2,939,564	+1.29(+2.86%)
Sep 14, 2016	44.66	45.58	44.63	45.17	4,049,263	+0.52(+1.17%)
Sep 13, 2016	45.00	45.25	44.06	44.65	3,855,968	-0.58(-1.28%)
Sep 12, 2016	43.82	45.42	43.67	45.23	3,857,673	+1.27(+2.89%)
Sep 09, 2016	45.39	45.73	43.94	43.96	3,598,723	-2.04(-4.43%)
Sep 08, 2016	45.93	46.23	45.71	46.00	2,464,142	-0.02(-0.04%)
Sep 07, 2016	46.26	46.35	45.73	46.02	2,939,558	-0.47(-1.02%)
Sep 06, 2016	46.43	46.66	46.08	46.49	2,546,677	-0.08(-0.17%)
Sep 02, 2016	46.04	46.57	46.57	46.57	2,581,858	+1.02(+2.25%)
Sep 01, 2016	45.70	46.22	45.50	45.54	2,684,517	-0.09(-0.19%)
Aug 31, 2016	45.30	45.75	45.12	45.63	2,470,521	+0.24(+0.52%)
Aug 30, 2016	46.09	46.27	45.28	45.40	2,609,026	-0.62(-1.35%)
Aug 29, 2016	45.93	46.46	45.79	46.02	2,653,716	+0.76(+1.68%)
Aug 26, 2016	45.71	45.78	44.76	45.26	2,083,803	-0.32(-0.69%)
Aug 25, 2016	45.60	45.89	45.42	45.57	1,169,012	+0.07(+0.15%)
Aug 24, 2016	45.95	46.33	45.39	45.50	1,640,910	-0.61(-1.32%)
Aug 23, 2016	46.24	46.59	46.01	46.11	1,588,076	+0.12(+0.26%)
Aug 22, 2016	45.56	46.03	45.40	46.00	1,430,778	+0.43(+0.95%)
Aug 19, 2016	46.08	46.13	45.36	45.56	1,755,837	-0.70(-1.51%)
Aug 18, 2016	45.64	46.31	45.42	46.26	3,010,379	+0.59(+1.29%)
Aug 17, 2016	45.63	46.34	44.97	45.67	3,615,239	+0.14(+0.30%)
Aug 16, 2016	46.03	46.23	45.53	45.53	1,752,900	-0.52(-1.13%)
Aug 15, 2016	46.41	46.69	46.00	46.06	1,806,489	-0.18(-0.38%)
Aug 12, 2016	45.90	46.86	45.90	46.23	1,730,436	+0.12(+0.26%)
Aug 11, 2016	46.39	46.71	45.98	46.11	2,583,192	-0.36(-0.78%)
Aug 10, 2016	47.02	47.05	46.36	46.48	2,094,703	-0.43(-0.92%)
Aug 09, 2016	47.11	47.28	46.73	46.91	1,810,509	+0.03(+0.06%)
Aug 08, 2016	47.00	47.37	46.73	46.88	3,102,189	-0.17(-0.36%)
Aug 05, 2016	46.68	47.14	46.40	47.05	2,436,345	+0.44(+0.95%)
Aug 04, 2016	46.51	46.64	46.13	46.61	1,881,206	+0.12(+0.25%)
Aug 03, 2016	46.08	46.51	45.77	46.49	3,429,111	+0.39(+0.85%)
Aug 02, 2016	46.19	46.43	45.50	46.09	2,209,678	-0.26(-0.55%)
Aug 01, 2016	45.83	46.68	45.79	46.35	3,428,114	+0.72(+1.58%)
Jul 29, 2016	45.52	46.24	45.42	45.63	3,287,220	+0.12(+0.26%)
Jul 28, 2016	44.91	45.54	44.72	45.51	3,475,101	+0.57(+1.27%)
Jul 27, 2016	45.15	45.24	43.61	44.94	7,420,929	+0.65(+1.47%)
Jul 26, 2016	44.31	44.41	43.75	44.29	3,229,055	-0.06(-0.13%)
Jul 25, 2016	44.80	44.94	44.19	44.35	3,932,854	-0.39(-0.88%)
Jul 22, 2016	44.24	44.86	44.14	44.75	2,348,265	+0.76(+1.72%)
Jul 21, 2016	43.95	44.19	43.29	43.99	2,955,938	+0.13(+0.29%)
Jul 20, 2016	43.61	43.88	43.17	43.86	1,673,235	+0.16(+0.36%)
Jul 19, 2016	43.63	43.88	43.46	43.70	1,342,212	+0.01(+0.02%)
Jul 18, 2016	43.96	44.02	43.33	43.69	1,945,964	-0.04(-0.09%)
Jul 15, 2016	43.66	44.24	43.36	43.73	3,078,749	+0.37(+0.86%)
Jul 14, 2016	43.82	43.92	43.30	43.36	2,876,363	-0.18(-0.41%)
Jul 13, 2016	43.24	43.61	42.60	43.53	2,466,794	+0.56(+1.31%)
Jul 12, 2016	43.43	43.59	42.90	42.97	2,315,063	-0.39(-0.91%)
Jul 11, 2016	43.10	43.44	42.95	43.37	2,781,525	+0.45(+1.06%)
Jul 08, 2016	42.54	43.05	42.30	42.91	2,429,493	+0.61(+1.44%)
Jul 07, 2016	42.55	42.82	42.18	42.30	1,540,620	-0.25(-0.58%)
Jul 05, 2016	42.34	42.86	42.12	42.55	2,505,339	+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.