Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	44.86	44.86	43.85	44.57	88,216	-0.45(-0.99%)
Sep 29, 2016	44.53	45.17	44.31	45.02	38,812	+0.17(+0.38%)
Sep 28, 2016	44.88	45.26	44.85	44.85	7,474	-0.10(-0.22%)
Sep 27, 2016	45.02	45.08	44.51	44.95	20,290	+0.61(+1.38%)
Sep 26, 2016	43.95	44.51	43.95	44.34	3,872	+0.42(+0.95%)
Sep 23, 2016	44.01	44.01	43.77	43.92	13,630	-0.06(-0.14%)
Sep 22, 2016	43.81	44.12	43.80	43.98	41,062	+0.64(+1.47%)
Sep 21, 2016	42.49	43.34	42.24	43.34	18,352	+0.45(+1.06%)
Sep 20, 2016	42.74	43.00	42.70	42.89	4,952	+0.59(+1.39%)
Sep 19, 2016	42.30	42.58	42.30	42.30	22,467	-0.23(-0.54%)
Sep 16, 2016	42.33	42.53	42.27	42.53	11,246	+0.60(+1.43%)
Sep 15, 2016	42.22	42.22	41.52	41.93	40,339	-0.30(-0.71%)
Sep 14, 2016	42.03	42.75	42.03	42.23	20,523	+0.13(+0.30%)
Sep 13, 2016	43.19	43.19	41.72	42.10	19,577	-0.98(-2.28%)
Sep 12, 2016	43.05	43.24	42.85	43.08	25,753	+0.06(+0.15%)
Sep 09, 2016	44.02	44.02	42.87	43.02	37,920	-1.44(-3.24%)
Sep 08, 2016	45.31	45.69	44.22	44.46	26,926	-1.17(-2.56%)
Sep 07, 2016	46.03	46.07	45.60	45.62	18,822	-0.23(-0.50%)
Sep 06, 2016	45.22	46.23	45.12	45.85	29,098	+0.79(+1.74%)
Sep 02, 2016	45.38	45.07	45.07	45.07	60,845	-0.85(-1.84%)
Sep 01, 2016	45.16	46.08	45.16	45.91	14,110	+0.24(+0.52%)
Aug 31, 2016	45.54	45.97	45.47	45.67	74,545	+0.02(+0.05%)
Aug 30, 2016	45.92	45.94	45.59	45.65	7,650	-0.32(-0.69%)
Aug 29, 2016	45.35	46.00	45.33	45.97	16,022	+1.27(+2.84%)
Aug 26, 2016	45.79	46.15	44.57	44.70	17,930	-0.54(-1.20%)
Aug 25, 2016	45.34	45.57	45.17	45.24	22,035	-0.47(-1.02%)
Aug 24, 2016	45.91	45.91	45.43	45.71	14,615	-0.16(-0.34%)
Aug 23, 2016	45.78	46.16	45.73	45.87	19,348	+0.09(+0.19%)
Aug 22, 2016	45.60	46.14	45.32	45.78	20,798	+0.55(+1.22%)
Aug 19, 2016	46.07	46.07	44.75	45.23	22,885	-0.30(-0.67%)
Aug 18, 2016	45.43	45.64	45.05	45.53	95,773	+0.18(+0.40%)
Aug 17, 2016	45.27	45.40	44.84	45.35	11,748	+0.20(+0.45%)
Aug 16, 2016	45.05	45.28	44.78	45.15	25,221	+0.09(+0.20%)
Aug 15, 2016	45.85	45.85	45.05	45.06	11,977	-1.09(-2.36%)
Aug 12, 2016	46.08	46.41	45.68	46.15	11,270	+1.03(+2.28%)
Aug 11, 2016	45.85	45.85	45.12	45.12	8,069	-0.79(-1.73%)
Aug 10, 2016	45.84	46.24	45.84	45.91	2,575	+0.17(+0.38%)
Aug 09, 2016	45.07	45.74	45.07	45.74	14,749	+0.99(+2.22%)
Aug 08, 2016	44.44	44.98	44.25	44.75	17,400	+0.16(+0.35%)
Aug 05, 2016	45.39	45.39	44.59	44.59	6,559	-0.95(-2.08%)
Aug 04, 2016	45.66	46.12	45.53	45.54	28,590	+0.45(+1.01%)
Aug 03, 2016	44.99	45.12	44.67	45.09	16,467	-0.23(-0.52%)
Aug 02, 2016	45.40	45.46	44.16	45.32	18,912	-0.37(-0.81%)
Aug 01, 2016	45.86	46.30	45.61	45.69	15,545	-1.13(-2.42%)
Jul 29, 2016	46.22	46.92	46.19	46.83	50,586	+0.76(+1.65%)
Jul 28, 2016	45.77	46.24	45.62	46.06	6,826	-0.19(-0.41%)
Jul 27, 2016	45.51	46.25	45.51	46.25	18,029	+1.08(+2.38%)
Jul 26, 2016	45.56	45.56	44.75	45.18	9,405	+0.17(+0.38%)
Jul 25, 2016	45.64	45.64	44.89	45.01	14,956	+0.04(+0.09%)
Jul 22, 2016	44.35	45.33	44.35	44.96	10,664	+0.08(+0.17%)
Jul 21, 2016	43.97	44.89	43.88	44.89	18,596	+0.06(+0.14%)
Jul 20, 2016	44.77	44.82	44.49	44.82	10,402	-0.40(-0.88%)
Jul 19, 2016	45.10	45.35	44.83	45.22	16,312	+0.54(+1.21%)
Jul 18, 2016	45.12	45.23	44.50	44.68	17,950	-0.14(-0.31%)
Jul 15, 2016	45.17	45.19	44.62	44.82	62,058	-0.78(-1.72%)
Jul 14, 2016	45.50	45.89	45.26	45.60	32,627	-1.28(-2.74%)
Jul 13, 2016	46.32	47.11	46.32	46.89	45,843	+1.03(+2.24%)
Jul 12, 2016	45.90	46.58	45.63	45.86	83,816	-1.85(-3.88%)
Jul 11, 2016	49.09	49.09	47.39	47.71	33,454	-0.57(-1.19%)
Jul 08, 2016	47.85	48.30	47.52	48.28	27,853	+0.76(+1.60%)
Jul 07, 2016	47.70	47.98	47.12	47.52	29,860	-0.09(-0.19%)
Jul 06, 2016	48.04	48.04	47.23	47.61	77,081	+0.01(+0.03%)
Jul 05, 2016	47.16	47.87	47.14	47.60	120,855	+1.21(+2.60%)

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.