Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	45.82	46.30	45.82	46.10	1,717,557	+0.37(+0.81%)
Sep 29, 2016	46.20	46.25	45.66	45.73	1,728,444	-0.79(-1.70%)
Sep 28, 2016	46.43	46.55	46.18	46.52	1,253,513	+0.32(+0.69%)
Sep 27, 2016	45.91	46.28	45.83	46.20	1,283,164	+0.54(+1.18%)
Sep 26, 2016	45.70	45.81	45.55	45.66	1,068,725	-0.44(-0.95%)
Sep 23, 2016	46.19	46.31	46.03	46.10	1,634,004	-0.34(-0.73%)
Sep 22, 2016	46.54	46.74	46.40	46.44	1,604,425	+1.03(+2.27%)
Sep 21, 2016	45.02	45.45	44.94	45.41	1,458,351	+0.16(+0.35%)
Sep 20, 2016	45.42	45.52	45.22	45.25	1,281,186	-0.13(-0.29%)
Sep 19, 2016	45.44	45.63	45.32	45.38	1,135,433	+0.44(+0.98%)
Sep 16, 2016	44.98	45.06	44.81	44.94	1,649,036	-0.75(-1.64%)
Sep 15, 2016	45.42	45.76	45.24	45.69	1,645,984	+0.29(+0.64%)
Sep 14, 2016	45.39	45.68	45.32	45.40	1,432,012	-0.03(-0.07%)
Sep 13, 2016	45.70	45.92	45.35	45.43	1,475,302	-0.68(-1.47%)
Sep 12, 2016	45.59	46.20	45.52	46.11	2,640,213	+0.49(+1.07%)
Sep 09, 2016	46.33	46.36	45.61	45.62	1,788,507	-1.07(-2.29%)
Sep 08, 2016	47.07	47.21	46.67	46.69	2,891,922	-0.66(-1.39%)
Sep 07, 2016	47.65	47.65	47.27	47.35	1,882,255	-0.17(-0.36%)
Sep 06, 2016	47.36	47.65	47.19	47.52	2,849,275	-0.36(-0.75%)
Sep 02, 2016	47.84	47.88	47.88	47.88	2,495,600	+1.50(+3.23%)
Sep 01, 2016	46.16	46.41	46.05	46.38	1,216,059	+0.27(+0.59%)
Aug 31, 2016	45.88	46.15	45.79	46.11	1,827,623	+0.07(+0.15%)
Aug 30, 2016	46.33	46.41	46.00	46.04	939,526	-0.27(-0.58%)
Aug 29, 2016	46.03	46.31	46.01	46.31	1,011,246	+0.24(+0.52%)
Aug 26, 2016	46.27	46.69	45.96	46.07	1,475,938	-0.13(-0.28%)
Aug 25, 2016	46.22	46.33	46.15	46.20	857,875	+0.17(+0.37%)
Aug 24, 2016	46.18	46.20	45.86	46.03	1,699,923	-0.31(-0.67%)
Aug 23, 2016	46.48	46.63	46.23	46.34	1,023,267	-0.02(-0.04%)
Aug 22, 2016	46.16	46.40	46.10	46.36	1,202,396	-0.35(-0.75%)
Aug 19, 2016	46.48	46.71	46.31	46.71	824,356	-0.13(-0.28%)
Aug 18, 2016	46.81	46.87	46.66	46.84	968,459	+0.02(+0.04%)
Aug 17, 2016	46.52	46.86	46.38	46.82	1,256,669	+0.35(+0.75%)
Aug 16, 2016	46.47	46.66	46.40	46.47	1,433,759	+0.03(+0.06%)
Aug 15, 2016	46.42	46.79	46.34	46.44	2,189,429	-0.05(-0.11%)
Aug 12, 2016	46.52	46.65	46.37	46.49	966,031	-0.11(-0.24%)
Aug 11, 2016	46.42	46.79	46.32	46.60	1,785,988	+0.74(+1.61%)
Aug 10, 2016	45.92	46.14	45.71	45.86	1,762,405	+0.02(+0.04%)
Aug 09, 2016	45.57	45.99	45.53	45.84	1,851,696	+0.52(+1.15%)
Aug 08, 2016	45.19	45.35	45.08	45.32	1,441,089	-0.20(-0.44%)
Aug 05, 2016	45.41	45.69	45.38	45.52	1,264,929	+0.27(+0.60%)
Aug 04, 2016	45.01	45.33	44.99	45.25	1,185,628	+0.32(+0.71%)
Aug 03, 2016	45.10	45.24	44.86	44.93	1,281,718	-1.20(-2.60%)
Aug 02, 2016	46.29	46.30	46.01	46.13	1,599,382	+0.28(+0.61%)
Aug 01, 2016	45.94	46.08	45.81	45.85	1,543,030	-0.27(-0.59%)
Jul 29, 2016	45.71	46.30	45.69	46.12	1,411,572	+0.27(+0.59%)
Jul 28, 2016	45.94	45.97	45.65	45.85	1,513,737	+0.21(+0.46%)
Jul 27, 2016	45.83	45.87	45.29	45.64	2,309,217	-0.37(-0.80%)
Jul 26, 2016	46.20	46.30	45.91	46.01	1,860,332	+0.13(+0.28%)
Jul 25, 2016	45.94	45.96	45.66	45.88	1,077,225	-0.04(-0.09%)
Jul 22, 2016	45.76	46.08	45.74	45.92	1,341,709	+0.07(+0.15%)
Jul 21, 2016	45.95	46.19	45.70	45.85	2,099,360	-0.06(-0.13%)
Jul 20, 2016	45.98	46.22	45.89	45.91	2,100,439	+0.03(+0.07%)
Jul 19, 2016	45.97	46.13	45.77	45.88	1,669,380	-0.67(-1.44%)
Jul 18, 2016	46.22	46.66	46.19	46.55	2,651,430	+0.27(+0.58%)
Jul 15, 2016	46.37	46.53	46.24	46.28	1,739,891	-0.07(-0.15%)
Jul 14, 2016	46.71	46.73	46.26	46.35	1,661,463	-0.03(-0.06%)
Jul 13, 2016	46.12	46.58	46.07	46.38	1,560,821	+0.34(+0.74%)
Jul 12, 2016	46.14	46.32	45.92	46.04	1,479,359	-0.30(-0.65%)
Jul 11, 2016	46.20	46.49	46.04	46.34	1,320,075	-0.06(-0.13%)
Jul 08, 2016	46.38	46.04	46.04	46.40	1,550,963	+0.36(+0.78%)
Jul 07, 2016	46.38	46.57	45.90	46.04	1,564,260	-0.18(-0.39%)
Jul 06, 2016	45.89	46.30	45.55	46.22	1,951,506	-0.37(-0.79%)
Jul 05, 2016	46.66	46.88	46.47	46.59	2,551,811	-0.36(-0.77%)

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.