Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	46.26	48.20	45.94	47.84	1,455,162	+1.87(+4.08%)
Sep 29, 2016	45.52	46.09	45.39	45.97	865,017	+0.27(+0.60%)
Sep 28, 2016	45.62	45.97	45.26	45.69	801,239	+1.34(+3.03%)
Sep 27, 2016	44.56	44.76	44.16	44.35	340,656	-0.19(-0.43%)
Sep 26, 2016	44.64	45.07	44.26	44.54	599,291	-0.02(-0.04%)
Sep 23, 2016	43.48	44.76	43.46	44.56	551,864	+0.90(+2.05%)
Sep 22, 2016	43.80	44.11	43.10	43.66	487,761	+0.10(+0.23%)
Sep 21, 2016	42.73	43.74	41.71	43.56	1,534,192	+0.43(+1.00%)
Sep 20, 2016	43.79	43.87	41.50	43.13	2,642,597	-1.95(-4.32%)
Sep 19, 2016	44.48	45.10	44.11	45.08	363,065	+0.71(+1.61%)
Sep 16, 2016	44.44	44.67	43.94	44.37	534,761	-0.10(-0.22%)
Sep 15, 2016	44.13	44.68	43.98	44.47	507,821	+0.33(+0.75%)
Sep 14, 2016	44.16	44.43	43.02	44.13	341,774	-0.02(-0.04%)
Sep 13, 2016	44.06	44.52	43.61	44.15	418,294	-0.47(-1.06%)
Sep 12, 2016	43.45	44.73	43.41	44.62	349,812	+0.90(+2.07%)
Sep 09, 2016	44.16	44.47	43.36	43.72	571,039	-0.87(-1.95%)
Sep 08, 2016	44.85	44.85	44.28	44.59	347,941	-0.40(-0.88%)
Sep 07, 2016	45.29	45.50	44.89	44.99	583,798	-0.24(-0.53%)
Sep 06, 2016	45.20	45.45	44.42	45.23	1,063,232	+0.28(+0.63%)
Sep 02, 2016	44.00	44.95	44.95	44.95	571,796	+1.24(+2.85%)
Sep 01, 2016	43.68	44.14	42.77	43.70	569,954	+0.00(+0.00%)
Aug 31, 2016	43.35	43.77	42.72	43.70	269,089	+0.45(+1.04%)
Aug 30, 2016	42.62	43.42	42.40	43.26	391,159	+0.65(+1.52%)
Aug 29, 2016	42.83	43.43	42.51	42.61	230,998	-0.09(-0.21%)
Aug 26, 2016	43.74	44.11	40.63	42.70	434,339	-1.02(-2.33%)
Aug 25, 2016	43.59	44.53	43.33	43.72	238,838	-0.06(-0.13%)
Aug 24, 2016	44.50	44.91	43.63	43.78	370,371	-0.80(-1.80%)
Aug 23, 2016	44.83	45.10	44.54	44.58	333,023	+0.01(+0.02%)
Aug 22, 2016	44.44	44.69	43.92	44.57	256,846	+0.20(+0.45%)
Aug 19, 2016	44.44	44.71	44.13	44.37	206,228	-0.15(-0.34%)
Aug 18, 2016	44.81	44.90	43.94	44.52	648,342	-0.16(-0.35%)
Aug 17, 2016	44.82	44.97	44.18	44.68	351,959	-0.12(-0.28%)
Aug 16, 2016	44.99	45.06	44.47	44.81	337,487	-0.37(-0.83%)
Aug 15, 2016	43.66	45.64	43.59	45.18	628,454	+1.36(+3.10%)
Aug 12, 2016	43.52	44.12	43.52	43.82	462,298	+0.32(+0.74%)
Aug 11, 2016	42.06	43.60	41.67	43.50	702,182	+1.62(+3.86%)
Aug 10, 2016	41.93	41.95	41.35	41.88	427,105	+0.12(+0.30%)
Aug 09, 2016	42.76	42.79	40.56	41.76	1,039,455	-1.24(-2.88%)
Aug 08, 2016	43.39	44.07	42.92	42.99	683,344	-0.21(-0.48%)
Aug 05, 2016	42.90	43.20	42.51	43.20	457,011	+0.69(+1.63%)
Aug 04, 2016	41.88	42.58	41.26	42.51	409,739	+0.78(+1.88%)
Aug 03, 2016	40.60	42.28	40.37	41.72	672,938	+1.03(+2.53%)
Aug 02, 2016	41.52	41.75	40.48	40.69	503,258	-0.79(-1.91%)
Aug 01, 2016	41.62	42.20	41.62	41.48	409,981	-0.22(-0.53%)
Jul 29, 2016	42.47	42.59	41.70	41.71	334,716	-0.87(-2.05%)
Jul 28, 2016	42.76	43.27	42.13	42.58	352,803	-0.40(-0.92%)
Jul 27, 2016	43.04	43.69	42.38	42.98	562,076	-0.02(-0.04%)
Jul 26, 2016	44.64	44.72	42.87	42.99	803,480	-1.67(-3.75%)
Jul 25, 2016	44.90	45.12	44.41	44.67	777,695	-0.30(-0.66%)
Jul 22, 2016	44.76	45.39	44.76	44.96	538,571	+0.11(+0.24%)
Jul 21, 2016	45.34	45.82	44.67	44.86	636,381	-0.59(-1.31%)
Jul 20, 2016	44.41	46.20	43.79	45.45	824,571	+1.15(+2.59%)
Jul 19, 2016	43.89	44.50	43.65	44.30	552,130	+0.16(+0.37%)
Jul 18, 2016	44.69	44.69	44.00	44.14	670,232	+0.00(+0.00%)
Jul 15, 2016	44.96	44.96	43.72	44.14	542,645	-0.62(-1.38%)
Jul 14, 2016	43.88	44.97	43.72	44.76	784,351	+1.02(+2.34%)
Jul 13, 2016	43.72	43.97	43.23	43.74	564,130	+0.12(+0.26%)
Jul 12, 2016	43.49	44.20	43.19	43.62	374,983	+0.44(+1.01%)
Jul 11, 2016	42.49	43.22	42.16	43.18	660,631	+1.02(+2.43%)
Jul 08, 2016	40.72	42.60	40.23	42.16	874,242	+1.93(+4.80%)
Jul 07, 2016	38.74	40.25	38.74	40.23	523,940	+1.76(+4.57%)
Jul 05, 2016	39.19	39.19	38.15	38.47	388,181	-0.85(-2.16%)

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.