Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	42.92	43.40	42.66	43.12	998,079	+0.47(+1.10%)
Sep 29, 2016	43.27	43.32	42.63	42.66	795,447	-0.65(-1.49%)
Sep 28, 2016	43.79	43.95	42.83	43.30	1,207,590	-0.34(-0.79%)
Sep 27, 2016	43.51	44.07	43.11	43.65	1,148,960	+0.36(+0.84%)
Sep 26, 2016	43.29	43.56	42.86	43.28	864,653	-0.27(-0.61%)
Sep 23, 2016	43.89	44.07	43.33	43.55	1,980,436	-0.59(-1.34%)
Sep 22, 2016	43.88	44.26	43.61	44.14	1,667,251	+0.63(+1.44%)
Sep 21, 2016	42.52	43.60	42.52	43.51	2,984,717	+1.26(+2.97%)
Sep 20, 2016	41.31	42.29	41.07	42.26	2,181,779	+1.20(+2.93%)
Sep 19, 2016	40.73	41.38	40.70	41.06	1,100,674	+0.57(+1.42%)
Sep 16, 2016	40.08	40.91	40.06	40.48	1,661,335	+0.12(+0.31%)
Sep 15, 2016	39.51	40.50	39.38	40.36	832,858	+0.75(+1.90%)
Sep 14, 2016	39.67	39.80	39.23	39.61	1,190,566	-0.19(-0.47%)
Sep 13, 2016	39.88	40.14	39.42	39.79	1,736,013	-0.56(-1.38%)
Sep 12, 2016	39.11	40.52	38.99	40.35	1,486,860	+0.30(+0.75%)
Sep 09, 2016	40.76	41.00	40.04	40.05	1,174,507	-1.24(-3.00%)
Sep 08, 2016	40.96	41.33	40.76	41.29	1,627,749	+0.15(+0.37%)
Sep 07, 2016	40.07	41.13	39.86	41.13	1,285,528	+1.16(+2.90%)
Sep 06, 2016	41.41	41.42	39.79	39.98	1,472,397	-1.26(-3.04%)
Sep 02, 2016	41.32	41.23	41.23	41.23	613,990	+0.22(+0.54%)
Sep 01, 2016	40.71	41.23	40.50	41.01	795,231	+0.35(+0.87%)
Aug 31, 2016	40.71	40.81	40.23	40.66	1,190,681	-0.05(-0.13%)
Aug 30, 2016	40.68	40.91	40.50	40.71	554,549	+0.11(+0.26%)
Aug 29, 2016	40.65	41.13	40.55	40.60	909,552	+0.02(+0.04%)
Aug 26, 2016	41.26	41.53	40.45	40.59	988,385	-0.55(-1.33%)
Aug 25, 2016	40.97	41.35	40.81	41.13	768,440	+0.03(+0.06%)
Aug 24, 2016	41.69	41.85	40.91	41.11	939,193	-0.66(-1.59%)
Aug 23, 2016	41.58	41.92	41.36	41.77	690,405	+0.54(+1.31%)
Aug 22, 2016	41.21	41.30	40.83	41.23	863,083	-0.04(-0.09%)
Aug 19, 2016	41.06	41.47	41.00	41.27	740,500	+0.04(+0.09%)
Aug 18, 2016	41.28	41.58	40.92	41.23	974,842	-0.04(-0.09%)
Aug 17, 2016	41.19	41.57	40.76	41.27	1,685,936	+0.09(+0.21%)
Aug 16, 2016	43.57	43.72	41.17	41.18	3,089,718	-2.53(-5.79%)
Aug 15, 2016	43.27	43.80	43.19	43.71	507,954	+0.56(+1.31%)
Aug 12, 2016	43.71	43.73	42.99	43.14	1,360,398	-0.78(-1.77%)
Aug 11, 2016	43.63	44.09	43.41	43.92	702,734	+0.69(+1.59%)
Aug 10, 2016	43.45	43.57	43.08	43.23	734,576	-0.08(-0.18%)
Aug 09, 2016	43.38	43.65	42.98	43.31	1,141,533	-0.11(-0.26%)
Aug 08, 2016	43.80	44.25	43.39	43.43	675,649	-0.15(-0.34%)
Aug 05, 2016	43.30	43.91	43.25	43.58	658,564	+0.55(+1.27%)
Aug 04, 2016	42.90	43.59	42.57	43.03	938,254	+0.23(+0.54%)
Aug 03, 2016	42.55	43.12	42.30	42.80	950,747	+0.16(+0.37%)
Aug 02, 2016	43.60	43.68	42.43	42.64	1,577,390	-1.01(-2.32%)
Aug 01, 2016	43.82	44.28	43.36	43.66	856,673	-0.07(-0.16%)
Jul 29, 2016	43.23	44.18	42.99	43.73	1,550,914	+0.28(+0.65%)
Jul 28, 2016	44.18	44.18	41.80	43.44	2,048,439	-0.88(-1.99%)
Jul 27, 2016	44.70	44.91	44.01	44.33	2,195,931	-0.27(-0.61%)
Jul 26, 2016	43.58	44.65	43.54	44.60	2,560,382	+1.42(+3.29%)
Jul 25, 2016	43.22	43.48	42.91	43.18	1,553,479	-0.13(-0.31%)
Jul 22, 2016	43.38	43.66	43.06	43.31	794,365	+0.08(+0.18%)
Jul 21, 2016	43.29	43.62	42.97	43.23	1,026,639	-0.03(-0.06%)
Jul 20, 2016	42.56	43.63	42.56	43.26	1,234,095	+0.87(+2.06%)
Jul 19, 2016	41.95	42.75	41.84	42.39	1,388,749	+0.16(+0.38%)
Jul 18, 2016	42.08	42.62	41.31	42.23	2,228,601	-1.15(-2.66%)
Jul 15, 2016	43.07	43.95	42.90	43.38	1,413,294	+0.72(+1.69%)
Jul 14, 2016	43.46	43.47	42.66	42.66	714,775	-0.19(-0.45%)
Jul 13, 2016	43.48	43.50	42.72	42.85	968,343	-0.33(-0.78%)
Jul 12, 2016	42.88	43.48	42.85	43.19	734,726	+0.72(+1.70%)
Jul 11, 2016	42.28	42.77	42.22	42.47	711,195	+0.37(+0.88%)
Jul 08, 2016	41.43	42.18	40.84	42.10	752,658	+1.25(+3.06%)
Jul 07, 2016	39.93	40.89	39.93	40.84	782,619	+0.98(+2.45%)
Jul 06, 2016	39.27	39.90	38.99	39.87	1,014,823	+0.26(+0.65%)
Jul 05, 2016	40.89	41.01	39.33	39.61	857,482	-1.40(-3.42%)

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.