Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	54.03	54.30	51.81	52.75	1,182,623	-1.08(-2.01%)
Sep 29, 2016	56.53	57.13	53.69	53.83	1,385,257	-2.86(-5.04%)
Sep 28, 2016	55.68	57.75	54.47	56.69	2,425,387	+1.25(+2.25%)
Sep 27, 2016	54.48	55.69	54.21	55.44	410,703	+0.75(+1.37%)
Sep 26, 2016	54.61	55.54	54.13	54.69	437,774	-0.43(-0.78%)
Sep 23, 2016	55.96	56.55	55.10	55.12	411,524	-0.87(-1.55%)
Sep 22, 2016	55.73	56.27	55.44	55.99	738,516	+0.58(+1.04%)
Sep 21, 2016	55.77	56.39	53.75	55.41	1,094,325	+0.09(+0.16%)
Sep 20, 2016	54.25	55.78	53.90	55.32	1,121,494	+1.58(+2.94%)
Sep 19, 2016	54.17	56.23	52.78	53.74	1,701,685	-0.01(-0.02%)
Sep 16, 2016	52.89	54.05	52.45	53.75	1,682,483	+0.61(+1.16%)
Sep 15, 2016	53.16	53.38	51.76	53.14	656,423	+0.08(+0.15%)
Sep 14, 2016	51.79	53.49	51.44	53.06	1,112,143	+1.20(+2.31%)
Sep 13, 2016	52.90	53.04	50.13	51.86	1,553,737	-1.55(-2.90%)
Sep 12, 2016	51.84	53.63	51.73	53.41	1,438,743	+0.88(+1.67%)
Sep 09, 2016	54.12	54.91	52.49	52.53	1,005,848	-2.31(-4.21%)
Sep 08, 2016	55.01	55.50	53.88	54.84	685,685	-0.17(-0.30%)
Sep 07, 2016	54.75	56.07	54.35	55.01	1,071,193	+0.38(+0.70%)
Sep 06, 2016	55.15	55.49	54.16	54.63	934,506	-0.53(-0.95%)
Sep 02, 2016	54.86	55.16	55.16	55.16	919,919	+0.86(+1.58%)
Sep 01, 2016	53.66	54.34	52.71	54.30	843,459	+0.82(+1.53%)
Aug 31, 2016	53.82	54.33	52.94	53.48	510,487	-0.65(-1.21%)
Aug 30, 2016	53.15	54.56	52.90	54.13	669,176	+0.95(+1.78%)
Aug 29, 2016	53.23	53.90	52.50	53.19	734,171	+0.24(+0.46%)
Aug 26, 2016	51.98	53.26	51.22	52.94	1,032,331	+0.94(+1.80%)
Aug 25, 2016	53.27	54.03	50.30	52.01	1,107,663	-1.29(-2.42%)
Aug 24, 2016	54.57	56.16	52.66	53.29	1,250,972	-2.04(-3.68%)
Aug 23, 2016	56.70	56.70	55.12	55.33	561,772	-0.68(-1.22%)
Aug 22, 2016	55.68	56.56	54.61	56.02	1,195,755	+0.88(+1.59%)
Aug 19, 2016	56.03	56.47	54.71	55.14	2,085,117	+0.14(+0.25%)
Aug 18, 2016	54.15	55.82	53.41	55.00	1,396,319	+1.06(+1.97%)
Aug 17, 2016	55.51	55.51	52.67	53.94	913,211	-0.42(-0.77%)
Aug 16, 2016	56.45	58.39	52.26	54.36	2,000,745	-1.93(-3.43%)
Aug 15, 2016	55.10	56.46	52.86	56.29	1,200,137	+0.96(+1.73%)
Aug 12, 2016	50.58	55.56	50.56	55.33	2,289,131	+5.02(+9.98%)
Aug 11, 2016	52.69	52.88	47.31	50.31	2,295,241	-0.37(-0.73%)
Aug 10, 2016	52.66	52.85	49.73	50.68	1,101,091	-1.53(-2.93%)
Aug 09, 2016	51.35	53.00	50.36	52.21	851,995	+1.14(+2.23%)
Aug 08, 2016	52.88	53.35	50.71	51.07	1,117,501	-2.54(-4.73%)
Aug 05, 2016	49.73	53.64	48.85	53.61	1,213,120	+4.31(+8.74%)
Aug 04, 2016	51.97	51.97	48.97	49.30	2,232,044	-2.39(-4.62%)
Aug 03, 2016	48.76	55.48	48.59	51.69	4,183,321	+3.92(+8.21%)
Aug 02, 2016	45.74	48.32	44.03	47.77	1,031,175	+1.92(+4.19%)
Aug 01, 2016	46.33	47.00	45.23	45.84	499,873	-0.11(-0.23%)
Jul 29, 2016	44.48	46.36	44.02	45.95	469,827	+1.29(+2.88%)
Jul 28, 2016	45.20	45.38	43.62	44.66	378,210	-0.71(-1.57%)
Jul 27, 2016	44.08	45.49	43.57	45.38	462,352	+1.47(+3.35%)
Jul 26, 2016	43.23	44.79	43.00	43.90	357,295	+0.38(+0.87%)
Jul 25, 2016	44.17	44.19	41.93	43.52	413,207	-0.61(-1.39%)
Jul 22, 2016	41.15	44.19	40.89	44.14	639,395	+2.97(+7.23%)
Jul 21, 2016	40.67	42.31	39.97	41.16	625,528	+0.80(+1.98%)
Jul 20, 2016	38.29	40.58	38.03	40.36	565,439	+2.30(+6.05%)
Jul 19, 2016	39.28	39.74	38.03	38.06	467,393	-1.32(-3.34%)
Jul 18, 2016	39.29	39.46	38.56	39.38	251,502	+0.03(+0.07%)
Jul 15, 2016	38.15	40.05	37.98	39.35	428,403	+1.32(+3.46%)
Jul 14, 2016	38.97	38.97	37.25	38.03	514,632	-0.26(-0.69%)
Jul 13, 2016	41.53	41.78	38.13	38.30	678,211	-3.06(-7.40%)
Jul 12, 2016	41.74	41.87	40.85	41.36	544,862	-0.03(-0.07%)
Jul 11, 2016	40.58	41.99	40.14	41.39	583,686	+1.16(+2.88%)
Jul 08, 2016	39.53	40.39	39.18	40.23	600,315	+0.75(+1.90%)
Jul 07, 2016	38.81	40.71	38.33	39.48	656,614	+2.25(+6.05%)
Jul 05, 2016	36.98	37.74	36.81	37.22	461,073	-0.35(-0.93%)

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.