Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	41.70	42.46	40.85	42.20	135,342	+0.83(+1.99%)
Sep 29, 2016	41.96	42.13	41.33	41.37	53,730	-0.65(-1.55%)
Sep 28, 2016	41.87	42.52	41.46	42.02	76,535	+0.27(+0.66%)
Sep 27, 2016	41.45	41.91	41.45	41.75	66,888	+0.17(+0.42%)
Sep 26, 2016	41.88	42.26	41.23	41.57	74,636	-0.47(-1.11%)
Sep 23, 2016	42.55	42.55	41.04	42.04	51,571	-0.50(-1.16%)
Sep 22, 2016	41.96	42.67	41.74	42.54	81,760	+0.62(+1.49%)
Sep 21, 2016	41.08	41.98	41.08	41.91	127,523	+0.97(+2.37%)
Sep 20, 2016	41.49	42.08	40.64	40.94	79,673	-0.29(-0.71%)
Sep 19, 2016	41.24	43.46	41.21	41.24	82,860	+0.23(+0.56%)
Sep 16, 2016	41.61	41.68	40.96	41.01	143,945	-0.65(-1.56%)
Sep 15, 2016	41.49	42.05	41.33	41.66	76,214	+0.30(+0.73%)
Sep 14, 2016	42.35	42.65	41.25	41.35	90,543	-0.81(-1.92%)
Sep 13, 2016	42.79	43.04	42.04	42.16	93,135	-0.87(-2.01%)
Sep 12, 2016	43.35	44.03	42.64	43.03	192,012	-0.39(-0.90%)
Sep 09, 2016	44.67	44.67	43.39	43.42	99,887	-1.56(-3.46%)
Sep 08, 2016	45.39	45.43	44.81	44.98	347,422	-0.53(-1.16%)
Sep 07, 2016	45.67	45.78	45.35	45.51	111,002	-0.16(-0.36%)
Sep 06, 2016	46.05	46.07	45.61	45.67	103,417	-0.28(-0.61%)
Sep 02, 2016	45.77	45.95	45.95	45.95	129,791	+0.41(+0.90%)
Sep 01, 2016	45.47	45.66	45.11	45.54	373,246	+0.24(+0.52%)
Aug 31, 2016	45.37	45.85	45.09	45.31	99,150	-0.23(-0.50%)
Aug 30, 2016	45.64	45.75	43.71	45.53	77,078	-0.06(-0.14%)
Aug 29, 2016	45.76	45.85	45.48	45.60	50,122	-0.03(-0.06%)
Aug 26, 2016	45.67	45.96	45.32	45.63	93,460	+0.03(+0.06%)
Aug 25, 2016	45.42	45.78	45.35	45.60	83,514	-0.15(-0.34%)
Aug 24, 2016	45.65	45.93	44.63	45.75	141,154	+0.21(+0.46%)
Aug 23, 2016	45.93	46.01	45.43	45.54	82,930	-0.08(-0.18%)
Aug 22, 2016	44.97	45.66	44.56	45.63	327,398	+0.63(+1.40%)
Aug 19, 2016	44.29	45.02	44.22	45.00	143,917	+0.73(+1.65%)
Aug 18, 2016	43.69	44.30	43.49	44.27	147,973	+0.46(+1.04%)
Aug 17, 2016	43.49	44.28	43.24	43.81	142,826	+0.06(+0.15%)
Aug 16, 2016	44.09	44.12	43.71	43.75	120,686	-0.29(-0.66%)
Aug 15, 2016	43.76	44.27	43.40	44.04	356,015	+0.48(+1.11%)
Aug 12, 2016	43.72	43.85	43.30	43.56	224,355	-0.16(-0.37%)
Aug 11, 2016	43.66	43.94	43.18	43.72	130,247	+0.06(+0.15%)
Aug 10, 2016	43.94	44.30	43.03	43.66	213,174	-0.09(-0.21%)
Aug 09, 2016	43.71	44.47	43.01	43.75	1,439,113	+0.58(+1.35%)
Aug 08, 2016	42.79	43.40	42.59	43.17	121,723	+0.16(+0.38%)
Aug 05, 2016	42.86	43.67	42.54	43.00	97,434	+0.54(+1.27%)
Aug 04, 2016	42.57	42.95	41.36	42.47	160,948	+0.05(+0.13%)
Aug 03, 2016	42.72	42.72	41.98	42.41	104,240	-0.37(-0.87%)
Aug 02, 2016	43.53	44.22	42.44	42.78	96,394	-0.76(-1.74%)
Aug 01, 2016	43.27	43.78	42.99	43.54	263,260	+0.35(+0.80%)
Jul 29, 2016	42.52	43.45	42.52	43.19	334,500	-0.26(-0.61%)
Jul 28, 2016	43.49	43.68	43.29	43.46	94,109	+0.04(+0.08%)
Jul 27, 2016	43.07	43.63	42.55	43.42	168,956	+0.52(+1.21%)
Jul 26, 2016	42.71	43.25	42.35	42.90	123,069	+0.28(+0.66%)
Jul 25, 2016	42.09	42.70	41.88	42.62	190,450	+0.46(+1.10%)
Jul 22, 2016	42.05	42.21	41.55	42.16	154,208	+0.23(+0.54%)
Jul 21, 2016	42.23	42.76	41.74	41.93	147,287	-0.42(-0.99%)
Jul 20, 2016	41.96	42.50	41.69	42.35	109,189	+0.34(+0.80%)
Jul 19, 2016	42.15	42.26	41.64	42.01	195,856	-0.10(-0.24%)
Jul 18, 2016	41.81	42.39	41.47	42.11	129,216	+0.30(+0.72%)
Jul 15, 2016	41.66	44.12	40.82	41.81	113,420	+0.46(+1.10%)
Jul 14, 2016	41.89	42.11	41.34	41.35	141,598	-0.29(-0.70%)
Jul 13, 2016	41.89	42.23	41.12	41.65	141,879	-0.08(-0.20%)
Jul 12, 2016	41.07	41.81	40.94	41.73	113,742	+1.07(+2.64%)
Jul 11, 2016	40.23	40.76	39.97	40.65	151,181	+0.69(+1.73%)
Jul 08, 2016	39.97	40.06	39.60	39.96	227,139	+0.40(+1.01%)
Jul 07, 2016	39.87	40.15	39.34	39.56	140,583	+0.15(+0.39%)
Jul 05, 2016	40.25	40.25	39.08	39.41	87,363	-0.80(-1.99%)

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.