Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	45.22	45.31	44.20	44.72	4,140,572	-0.24(-0.53%)
Sep 29, 2016	45.03	45.37	44.77	44.96	4,525,708	-0.27(-0.59%)
Sep 28, 2016	45.50	45.73	44.86	45.22	3,202,783	-0.12(-0.27%)
Sep 27, 2016	45.29	46.16	45.04	45.34	5,513,492	+0.55(+1.22%)
Sep 26, 2016	45.17	45.28	44.06	44.80	9,121,620	-1.15(-2.51%)
Sep 23, 2016	46.08	46.41	45.65	45.95	5,491,238	-0.86(-1.84%)
Sep 22, 2016	46.66	47.26	46.38	46.81	6,919,866	+0.47(+1.01%)
Sep 21, 2016	46.06	46.70	45.69	46.34	7,140,016	+1.00(+2.21%)
Sep 20, 2016	46.42	46.98	44.78	45.34	8,016,292	-0.90(-1.95%)
Sep 19, 2016	44.97	46.88	44.67	46.24	11,799,739	+2.04(+4.60%)
Sep 16, 2016	44.11	45.13	43.88	44.21	6,559,617	+0.05(+0.12%)
Sep 15, 2016	43.79	44.42	43.19	44.15	4,836,431	+0.56(+1.27%)
Sep 14, 2016	43.15	45.16	43.15	43.60	13,415,897	+0.65(+1.51%)
Sep 13, 2016	42.47	44.66	42.47	42.95	15,148,975	+0.22(+0.52%)
Sep 12, 2016	38.69	42.82	38.63	42.73	9,456,012	+3.14(+7.93%)
Sep 09, 2016	40.86	41.31	39.22	39.59	5,061,120	-1.58(-3.84%)
Sep 08, 2016	40.67	41.46	40.40	41.17	3,857,283	+0.51(+1.26%)
Sep 07, 2016	41.21	41.34	40.47	40.66	6,139,498	-0.57(-1.38%)
Sep 06, 2016	40.40	41.63	40.23	41.23	11,703,033	+1.32(+3.30%)
Sep 02, 2016	40.30	39.91	39.91	39.91	8,331,414	-0.19(-0.46%)
Sep 01, 2016	39.35	40.32	39.17	40.10	6,078,475	+0.73(+1.86%)
Aug 31, 2016	39.29	39.52	38.86	39.37	4,095,552	+0.18(+0.46%)
Aug 30, 2016	40.05	40.05	38.85	39.19	5,457,466	-0.48(-1.20%)
Aug 29, 2016	40.30	40.39	39.57	39.66	5,026,815	-0.74(-1.83%)
Aug 26, 2016	38.88	40.60	38.70	40.40	6,960,057	+1.71(+4.42%)
Aug 25, 2016	38.97	39.03	38.32	38.69	4,177,790	-0.49(-1.24%)
Aug 24, 2016	39.50	39.79	39.06	39.18	5,225,204	-0.38(-0.97%)
Aug 23, 2016	39.63	39.90	39.30	39.56	4,126,633	+0.11(+0.28%)
Aug 22, 2016	38.79	39.80	38.68	39.45	4,892,069	+0.53(+1.35%)
Aug 19, 2016	38.30	39.11	37.90	38.92	7,181,707	+0.39(+1.02%)
Aug 18, 2016	40.27	40.27	36.96	38.53	17,022,552	-1.06(-2.68%)
Aug 17, 2016	39.77	39.99	39.40	39.59	6,069,892	+0.02(+0.06%)
Aug 16, 2016	39.59	40.34	39.43	39.57	8,056,300	+0.32(+0.81%)
Aug 15, 2016	38.79	40.08	38.14	39.25	6,672,433	+1.04(+2.73%)
Aug 12, 2016	37.11	38.32	36.93	38.21	5,972,794	+1.04(+2.79%)
Aug 11, 2016	37.37	37.58	37.06	37.17	3,731,769	+0.16(+0.44%)
Aug 10, 2016	37.12	37.38	36.74	37.01	4,182,860	+0.08(+0.21%)
Aug 09, 2016	37.04	37.20	36.68	36.93	3,661,381	-0.25(-0.68%)
Aug 08, 2016	37.41	37.74	37.05	37.18	3,286,476	-0.23(-0.61%)
Aug 05, 2016	37.21	37.49	37.04	37.41	3,187,282	+0.59(+1.60%)
Aug 04, 2016	36.97	37.33	36.59	36.82	2,955,826	-0.03(-0.09%)
Aug 03, 2016	37.06	37.61	36.56	36.86	4,791,857	-0.32(-0.87%)
Aug 02, 2016	37.54	37.59	36.97	37.18	3,975,403	-0.44(-1.17%)
Aug 01, 2016	37.91	37.91	36.85	37.62	5,817,394	-0.29(-0.76%)
Jul 29, 2016	38.16	38.23	37.71	37.91	2,730,388	-0.33(-0.85%)
Jul 28, 2016	38.56	39.02	37.93	38.24	4,111,610	-0.21(-0.55%)
Jul 27, 2016	38.15	38.59	37.95	38.45	3,908,243	+0.50(+1.31%)
Jul 26, 2016	37.38	38.24	37.30	37.95	5,058,176	+0.63(+1.68%)
Jul 25, 2016	36.39	37.41	35.87	37.33	4,017,362	+0.95(+2.60%)
Jul 22, 2016	36.75	36.84	36.08	36.38	4,682,134	-0.25(-0.68%)
Jul 21, 2016	36.78	37.12	36.47	36.63	4,031,426	-0.31(-0.84%)
Jul 20, 2016	37.12	37.12	36.56	36.94	5,214,707	+0.05(+0.14%)
Jul 19, 2016	36.79	37.16	36.43	36.89	3,586,516	-0.12(-0.33%)
Jul 18, 2016	36.50	37.48	36.23	37.01	8,019,940	+0.78(+2.16%)
Jul 15, 2016	36.36	37.08	36.05	36.23	4,367,454	-0.05(-0.15%)
Jul 14, 2016	36.22	36.61	35.91	36.28	4,152,567	+0.35(+0.97%)
Jul 13, 2016	36.68	36.72	35.82	35.94	5,717,785	-0.69(-1.87%)
Jul 12, 2016	37.05	37.62	36.26	36.62	9,447,162	+0.13(+0.36%)
Jul 11, 2016	35.11	36.78	34.90	36.49	14,981,646	+2.13(+6.21%)
Jul 08, 2016	35.11	34.97	33.94	34.36	8,053,358	-0.61(-1.76%)
Jul 07, 2016	34.33	35.15	34.33	34.97	6,329,960	+0.30(+0.86%)
Jul 05, 2016	34.15	35.26	34.03	34.67	8,676,817	+0.42(+1.23%)

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.