Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	44.53	45.38	41.45	43.51	58,363,328	-6.65(-13.25%)
Sep 29, 2016	50.35	51.00	50.14	50.15	5,322,460	+0.10(+0.20%)
Sep 28, 2016	49.69	50.12	49.39	50.05	5,495,960	+0.45(+0.90%)
Sep 27, 2016	49.40	49.92	49.17	49.61	3,068,106	+0.23(+0.46%)
Sep 26, 2016	49.56	49.56	48.89	49.38	4,598,788	-0.24(-0.48%)
Sep 23, 2016	49.37	49.75	48.98	49.62	5,211,379	+0.18(+0.37%)
Sep 22, 2016	49.27	49.53	48.90	49.43	5,536,249	+0.69(+1.42%)
Sep 21, 2016	48.31	48.78	48.28	48.74	4,322,983	+0.45(+0.93%)
Sep 20, 2016	48.88	48.95	48.28	48.29	5,735,996	-0.34(-0.69%)
Sep 19, 2016	48.99	49.26	48.34	48.63	4,899,362	+0.01(+0.02%)
Sep 16, 2016	49.19	49.21	48.20	48.62	8,537,453	-0.71(-1.44%)
Sep 15, 2016	48.57	49.62	48.25	49.33	7,170,858	+0.06(+0.13%)
Sep 14, 2016	49.27	50.14	49.20	49.27	5,126,240	-0.88(-1.76%)
Sep 13, 2016	50.81	50.86	49.68	50.15	7,322,072	-1.28(-2.48%)
Sep 12, 2016	50.31	51.54	50.20	51.43	6,133,789	+1.07(+2.12%)
Sep 09, 2016	51.39	51.39	50.36	50.36	4,943,000	-0.85(-1.66%)
Sep 08, 2016	52.83	52.84	51.12	51.21	6,252,272	-2.02(-3.80%)
Sep 07, 2016	53.52	53.80	53.09	53.24	4,194,296	-0.26(-0.48%)
Sep 06, 2016	53.14	53.49	53.00	53.49	2,835,972	+0.27(+0.51%)
Sep 02, 2016	52.84	53.22	53.22	53.22	4,024,601	+0.70(+1.34%)
Sep 01, 2016	52.66	52.76	51.93	52.52	3,676,358	+0.14(+0.26%)
Aug 31, 2016	52.64	52.81	52.03	52.38	3,693,439	-0.43(-0.81%)
Aug 30, 2016	52.97	53.06	52.44	52.81	2,664,926	+0.05(+0.10%)
Aug 29, 2016	52.66	52.98	52.39	52.75	2,435,731	-0.02(-0.03%)
Aug 26, 2016	52.54	53.07	52.28	52.77	3,725,427	+0.27(+0.52%)
Aug 25, 2016	52.62	52.86	52.29	52.50	2,576,491	-0.09(-0.17%)
Aug 24, 2016	52.92	53.12	52.30	52.59	5,151,792	-0.44(-0.83%)
Aug 23, 2016	52.52	53.49	52.46	53.03	5,894,665	+0.37(+0.71%)
Aug 22, 2016	51.96	52.72	51.84	52.65	2,752,979	+0.55(+1.05%)
Aug 19, 2016	52.00	52.57	51.91	52.11	3,713,504	+0.18(+0.35%)
Aug 18, 2016	51.79	51.98	51.36	51.92	3,713,891	-0.05(-0.11%)
Aug 17, 2016	52.21	52.39	51.45	51.98	5,936,021	-0.27(-0.52%)
Aug 16, 2016	52.57	52.87	52.23	52.25	4,018,508	-0.53(-1.00%)
Aug 15, 2016	52.89	53.17	52.24	52.78	6,224,231	-0.29(-0.55%)
Aug 12, 2016	52.12	53.12	52.03	53.07	4,154,914	+0.79(+1.52%)
Aug 11, 2016	52.73	52.82	52.09	52.28	3,544,820	-0.18(-0.35%)
Aug 10, 2016	52.79	52.79	52.26	52.46	3,156,239	-0.13(-0.24%)
Aug 09, 2016	53.07	53.32	52.52	52.59	4,772,749	-0.58(-1.10%)
Aug 08, 2016	54.39	54.45	53.10	53.17	5,781,460	-1.28(-2.34%)
Aug 05, 2016	52.97	55.14	51.84	54.45	9,643,781	+0.86(+1.60%)
Aug 04, 2016	53.09	53.77	52.79	53.59	5,589,316	+0.57(+1.07%)
Aug 03, 2016	52.75	53.17	52.43	53.03	2,746,176	+0.27(+0.52%)
Aug 02, 2016	53.03	53.35	52.46	52.75	4,163,681	-0.55(-1.03%)
Aug 01, 2016	52.51	53.33	52.31	53.30	3,282,857	+0.88(+1.67%)
Jul 29, 2016	52.92	52.96	52.13	52.42	3,221,803	-0.36(-0.69%)
Jul 28, 2016	53.17	53.46	52.46	52.79	2,697,631	-0.33(-0.62%)
Jul 27, 2016	53.39	53.39	52.78	53.12	2,944,402	-0.34(-0.63%)
Jul 26, 2016	53.20	53.72	53.19	53.46	3,672,533	+0.20(+0.38%)
Jul 25, 2016	53.12	53.25	52.78	53.25	3,482,275	+0.04(+0.07%)
Jul 22, 2016	53.43	53.43	52.46	53.22	4,189,542	+0.05(+0.09%)
Jul 21, 2016	53.38	53.65	53.09	53.17	3,503,894	-0.37(-0.70%)
Jul 20, 2016	52.65	53.64	52.43	53.55	3,935,989	+0.96(+1.82%)
Jul 19, 2016	52.75	52.93	52.42	52.59	4,625,654	-0.28(-0.53%)
Jul 18, 2016	52.74	52.92	52.55	52.87	3,997,714	+0.20(+0.38%)
Jul 15, 2016	52.45	52.95	51.54	52.67	6,948,587	-1.08(-2.00%)
Jul 14, 2016	53.87	54.18	53.56	53.75	2,973,612	+0.41(+0.77%)
Jul 13, 2016	53.52	53.67	52.94	53.34	3,316,248	+0.12(+0.22%)
Jul 12, 2016	52.88	53.51	52.84	53.22	3,633,162	-0.07(-0.14%)
Jul 11, 2016	52.96	53.54	52.96	53.29	3,126,563	+0.47(+0.88%)
Jul 08, 2016	52.33	53.04	51.83	52.83	4,011,715	+0.99(+1.92%)
Jul 07, 2016	51.83	52.41	51.62	51.83	2,370,021	+0.40(+0.78%)
Jul 05, 2016	51.70	51.86	51.15	51.43	7,126,645	-0.73(-1.40%)

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.