Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	42.19	42.46	42.10	42.35	113,604	+0.35(+0.84%)
Sep 29, 2016	42.30	42.41	41.87	41.99	166,764	-0.39(-0.92%)
Sep 28, 2016	42.22	42.38	42.00	42.38	98,075	+0.21(+0.49%)
Sep 27, 2016	41.94	42.22	41.91	42.18	106,719	+0.23(+0.54%)
Sep 26, 2016	42.12	42.16	41.93	41.95	127,087	-0.34(-0.81%)
Sep 23, 2016	42.39	42.46	42.28	42.29	84,528	-0.18(-0.43%)
Sep 22, 2016	42.38	42.53	42.38	42.48	119,363	+0.28(+0.67%)
Sep 21, 2016	41.80	42.23	41.70	42.19	126,528	+0.53(+1.26%)
Sep 20, 2016	41.98	41.98	41.67	41.67	86,336	-0.14(-0.32%)
Sep 19, 2016	41.84	42.02	41.68	41.80	123,640	+0.16(+0.39%)
Sep 16, 2016	41.74	41.78	41.50	41.64	288,665	-0.18(-0.43%)
Sep 15, 2016	41.34	41.90	41.32	41.82	249,030	+0.46(+1.11%)
Sep 14, 2016	41.53	41.69	41.28	41.36	138,359	-0.14(-0.33%)
Sep 13, 2016	41.81	41.92	41.36	41.50	389,317	-0.66(-1.56%)
Sep 12, 2016	41.35	42.23	41.31	42.16	139,114	+0.60(+1.46%)
Sep 09, 2016	42.39	42.39	41.55	41.55	138,412	-1.13(-2.64%)
Sep 08, 2016	42.72	42.78	42.64	42.68	335,516	-0.14(-0.34%)
Sep 07, 2016	42.71	42.84	42.62	42.82	100,869	+0.12(+0.27%)
Sep 06, 2016	42.73	42.73	42.48	42.71	112,436	+0.02(+0.04%)
Sep 02, 2016	42.55	42.69	42.69	42.69	145,392	+0.28(+0.66%)
Sep 01, 2016	42.50	42.62	42.17	42.41	289,039	-0.10(-0.23%)
Aug 31, 2016	42.53	42.58	42.27	42.51	360,154	-0.08(-0.19%)
Aug 30, 2016	42.59	42.66	42.46	42.59	184,469	+0.01(+0.02%)
Aug 29, 2016	42.40	42.66	42.40	42.58	160,734	+0.26(+0.62%)
Aug 26, 2016	42.54	42.74	42.14	42.32	313,116	-0.18(-0.42%)
Aug 25, 2016	42.38	42.59	42.38	42.50	119,712	+0.04(+0.09%)
Aug 24, 2016	42.64	42.69	42.40	42.46	93,983	-0.22(-0.51%)
Aug 23, 2016	42.65	42.78	42.65	42.68	116,784	+0.18(+0.42%)
Aug 22, 2016	42.44	42.53	42.35	42.50	97,026	-0.03(-0.06%)
Aug 19, 2016	42.39	42.55	42.34	42.53	75,026	+0.02(+0.04%)
Aug 18, 2016	42.36	42.51	42.36	42.51	194,102	+0.14(+0.33%)
Aug 17, 2016	42.30	42.40	42.09	42.37	138,662	+0.03(+0.06%)
Aug 16, 2016	42.53	42.53	42.34	42.34	92,377	-0.30(-0.70%)
Aug 15, 2016	42.57	42.73	42.57	42.64	88,319	+0.17(+0.40%)
Aug 12, 2016	42.50	42.56	42.39	42.47	89,759	-0.05(-0.11%)
Aug 11, 2016	42.39	42.54	42.33	42.52	81,425	+0.28(+0.66%)
Aug 10, 2016	42.33	42.37	42.15	42.24	121,252	-0.03(-0.06%)
Aug 09, 2016	42.37	42.42	42.24	42.26	72,662	-0.06(-0.15%)
Aug 08, 2016	42.42	42.48	42.29	42.33	190,807	+0.02(+0.04%)
Aug 05, 2016	42.16	42.34	42.16	42.31	83,222	+0.35(+0.84%)
Aug 04, 2016	41.97	42.06	41.89	41.96	107,297	-0.04(-0.09%)
Aug 03, 2016	41.70	42.01	41.68	41.99	177,295	+0.26(+0.63%)
Aug 02, 2016	42.16	42.16	41.58	41.73	1,644,263	-0.46(-1.09%)
Aug 01, 2016	42.38	42.43	42.16	42.19	173,464	-0.18(-0.43%)
Jul 29, 2016	42.29	42.43	42.13	42.37	84,511	+0.01(+0.02%)
Jul 28, 2016	42.16	42.41	42.10	42.36	169,517	+0.12(+0.28%)
Jul 27, 2016	42.53	42.53	42.11	42.25	128,551	-0.24(-0.57%)
Jul 26, 2016	42.26	42.52	42.25	42.49	105,647	+0.20(+0.47%)
Jul 25, 2016	42.24	42.30	42.16	42.29	162,123	+0.02(+0.04%)
Jul 22, 2016	42.03	42.30	42.01	42.27	83,334	+0.24(+0.58%)
Jul 21, 2016	42.10	42.20	41.93	42.03	155,733	-0.15(-0.36%)
Jul 20, 2016	42.11	42.24	41.97	42.18	253,542	+0.20(+0.47%)
Jul 19, 2016	41.95	41.99	41.88	41.98	265,916	-0.07(-0.16%)
Jul 18, 2016	41.97	42.10	41.94	42.05	130,193	+0.09(+0.21%)
Jul 15, 2016	42.14	42.14	41.88	41.97	899,221	-0.07(-0.17%)
Jul 14, 2016	42.14	42.16	41.98	42.04	300,793	+0.18(+0.43%)
Jul 13, 2016	41.93	41.93	41.68	41.86	88,039	+0.05(+0.13%)
Jul 12, 2016	41.68	41.88	41.68	41.80	94,257	+0.32(+0.76%)
Jul 11, 2016	41.38	41.55	41.34	41.49	186,994	+0.23(+0.57%)
Jul 08, 2016	40.83	41.30	40.51	41.25	103,627	+0.74(+1.83%)
Jul 07, 2016	40.55	40.78	40.35	40.51	108,778	+0.20(+0.49%)
Jul 05, 2016	40.52	40.52	40.13	40.31	88,556	-0.37(-0.91%)
Jul 01, 2016	40.67	40.68	40.68	40.68	527,311	+0.00(+0.00%)
Jun 30, 2016	40.11	40.68	39.97	40.68	144,345	+0.71(+1.78%)
Jun 29, 2016	39.66	40.03	39.56	39.97	132,872	+0.67(+1.70%)
Jun 28, 2016	39.03	39.30	38.87	39.30	161,679	+0.77(+1.99%)
Jun 27, 2016	39.14	39.14	38.38	38.53	204,537	-0.93(-2.36%)
Jun 24, 2016	39.64	40.24	39.43	39.46	243,698	-1.56(-3.81%)
Jun 23, 2016	40.76	41.04	40.76	41.03	97,619	+0.59(+1.45%)
Jun 22, 2016	40.59	40.71	40.44	40.44	93,569	-0.23(-0.58%)
Jun 21, 2016	40.60	40.78	40.50	40.67	82,269	+0.12(+0.29%)
Jun 20, 2016	40.62	40.87	40.53	40.56	68,554	+0.34(+0.85%)
Jun 17, 2016	40.20	40.32	40.02	40.21	105,668	+0.05(+0.11%)
Jun 16, 2016	39.90	40.21	39.73	40.17	99,405	+0.05(+0.14%)
Jun 15, 2016	40.14	40.40	40.07	40.11	104,338	+0.03(+0.07%)
Jun 14, 2016	40.25	40.34	39.90	40.09	114,739	-0.25(-0.63%)
Jun 13, 2016	40.56	40.69	40.29	40.34	89,689	-0.35(-0.87%)
Jun 10, 2016	40.82	40.86	40.57	40.69	132,301	-0.49(-1.18%)
Jun 09, 2016	41.06	41.23	41.00	41.18	110,527	-0.07(-0.18%)
Jun 08, 2016	41.19	41.30	41.13	41.25	125,147	+0.11(+0.26%)
Jun 07, 2016	40.99	41.29	40.99	41.14	105,069	+0.13(+0.31%)
Jun 06, 2016	40.88	41.08	40.84	41.02	63,080	+0.17(+0.42%)
Jun 03, 2016	40.85	40.92	40.54	40.85	272,153	-0.14(-0.35%)
Jun 02, 2016	40.77	41.00	40.69	40.99	668,317	+0.12(+0.29%)
Jun 01, 2016	40.79	40.88	40.50	40.87	1,239,039	+0.10(+0.24%)
May 31, 2016	40.85	40.86	40.58	40.77	295,553	+0.05(+0.11%)
May 27, 2016	40.48	40.73	40.73	40.73	53,816	+0.24(+0.60%)
May 26, 2016	40.50	40.59	40.42	40.48	111,144	-0.01(-0.02%)
May 25, 2016	40.44	40.57	40.41	40.49	77,158	+0.23(+0.56%)
May 24, 2016	39.92	40.30	39.92	40.27	140,373	+0.57(+1.43%)
May 23, 2016	39.83	39.84	39.66	39.70	80,403	-0.08(-0.20%)
May 20, 2016	39.58	39.85	39.58	39.78	245,856	+0.29(+0.72%)
May 19, 2016	39.50	39.58	39.20	39.49	134,516	-0.12(-0.30%)
May 18, 2016	39.45	39.88	39.36	39.61	313,953	+0.00(+0.00%)
May 17, 2016	39.83	39.97	39.49	39.61	114,856	-0.33(-0.81%)
May 16, 2016	39.62	40.04	39.62	39.93	113,167	+0.35(+0.89%)
May 13, 2016	39.83	40.02	39.52	39.58	266,606	-0.34(-0.86%)
May 12, 2016	40.12	40.24	39.72	39.92	87,049	-0.06(-0.16%)
May 11, 2016	40.30	40.30	39.99	39.99	113,321	-0.38(-0.94%)
May 10, 2016	40.07	40.39	40.00	40.37	158,711	+0.50(+1.25%)
May 09, 2016	39.90	39.99	39.77	39.87	153,475	+0.00(+0.00%)
May 06, 2016	39.60	39.88	39.50	39.87	111,076	+0.19(+0.48%)
May 05, 2016	39.83	39.99	39.63	39.68	111,766	-0.04(-0.09%)
May 04, 2016	39.60	39.93	39.60	39.72	417,581	-0.30(-0.74%)
May 03, 2016	40.18	40.18	39.81	40.02	116,023	-0.41(-1.01%)
May 02, 2016	40.20	40.47	40.12	40.42	110,191	+0.28(+0.70%)
Apr 29, 2016	40.39	40.39	39.83	40.14	265,582	-0.32(-0.78%)
Apr 28, 2016	40.71	40.95	40.41	40.46	97,010	-0.49(-1.19%)
Apr 27, 2016	40.76	41.04	40.66	40.95	108,306	+0.18(+0.44%)
Apr 26, 2016	40.54	40.76	40.53	40.76	133,172	+0.26(+0.65%)
Apr 25, 2016	40.48	40.54	40.30	40.50	118,087	-0.11(-0.27%)
Apr 22, 2016	40.42	40.67	40.42	40.61	129,530	+0.14(+0.33%)
Apr 21, 2016	40.86	40.86	40.44	40.48	101,152	-0.29(-0.71%)
Apr 20, 2016	40.71	40.94	40.62	40.76	141,843	+0.06(+0.16%)
Apr 19, 2016	40.64	40.83	40.53	40.70	131,899	+0.15(+0.38%)
Apr 18, 2016	40.11	40.57	40.11	40.55	95,876	+0.23(+0.58%)
Apr 15, 2016	40.24	40.33	40.21	40.31	145,924	+0.03(+0.07%)
Apr 14, 2016	40.31	40.40	40.21	40.29	161,971	-0.13(-0.31%)
Apr 13, 2016	40.05	40.41	40.05	40.41	198,973	+0.51(+1.29%)
Apr 12, 2016	39.59	39.96	39.48	39.90	240,228	+0.33(+0.82%)
Apr 11, 2016	39.75	39.98	39.55	39.57	155,011	-0.03(-0.07%)

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.