Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	41.53	41.90	41.52	41.77	88,455,680	+0.41(+1.00%)
Sep 29, 2016	41.32	41.78	41.13	41.36	97,905,248	+0.02(+0.04%)
Sep 28, 2016	40.80	41.41	40.76	41.34	88,540,920	+0.63(+1.55%)
Sep 27, 2016	40.00	40.74	39.96	40.71	76,422,272	+0.85(+2.12%)
Sep 26, 2016	40.00	40.20	39.76	39.86	53,140,928	-0.33(-0.82%)
Sep 23, 2016	40.06	40.29	40.01	40.19	47,180,908	+0.05(+0.13%)
Sep 22, 2016	39.62	40.20	39.62	40.14	81,749,144	+0.75(+1.89%)
Sep 21, 2016	39.07	39.44	38.86	39.39	54,463,892	+0.47(+1.22%)
Sep 20, 2016	38.71	38.98	38.71	38.92	38,825,064	+0.26(+0.66%)
Sep 19, 2016	38.91	39.01	38.46	38.66	46,012,528	-0.17(-0.44%)
Sep 16, 2016	38.57	38.93	38.49	38.83	110,242,272	+0.44(+1.15%)
Sep 15, 2016	38.01	38.45	37.79	38.39	60,950,632	+0.43(+1.13%)
Sep 14, 2016	38.02	38.28	37.85	37.97	50,739,156	+0.00(+0.01%)
Sep 13, 2016	38.35	38.40	37.86	37.96	62,483,068	-0.52(-1.36%)
Sep 12, 2016	37.78	38.54	37.71	38.48	62,603,952	+0.57(+1.49%)
Sep 09, 2016	38.88	38.96	37.92	37.92	85,347,104	-1.19(-3.05%)
Sep 08, 2016	39.10	39.23	38.98	39.11	40,699,480	-0.02(-0.05%)
Sep 07, 2016	39.38	39.45	39.12	39.13	48,598,896	-0.22(-0.56%)
Sep 06, 2016	38.61	39.38	38.42	39.35	74,549,632	+0.82(+2.13%)
Sep 02, 2016	38.61	38.53	38.53	38.53	43,249,464	+0.09(+0.24%)
Sep 01, 2016	38.45	38.51	38.25	38.44	35,917,764	+0.07(+0.19%)
Aug 31, 2016	38.24	38.39	38.11	38.37	32,734,616	+0.08(+0.21%)
Aug 30, 2016	38.46	38.50	38.19	38.29	34,255,404	-0.18(-0.48%)
Aug 29, 2016	38.35	38.66	38.34	38.47	44,074,140	+0.11(+0.30%)
Aug 26, 2016	37.91	38.41	37.90	38.36	55,667,196	+0.49(+1.29%)
Aug 25, 2016	37.71	37.94	37.65	37.87	32,534,146	+0.10(+0.26%)
Aug 24, 2016	38.06	38.08	37.68	37.77	34,945,604	-0.26(-0.68%)
Aug 23, 2016	38.08	38.15	37.96	38.03	30,534,234	+0.15(+0.39%)
Aug 22, 2016	37.79	37.90	37.52	37.88	33,653,652	+0.11(+0.29%)
Aug 19, 2016	38.01	38.04	37.76	37.78	46,974,944	-0.36(-0.94%)
Aug 18, 2016	38.11	38.17	37.94	38.13	29,242,984	-0.01(-0.02%)
Aug 17, 2016	38.13	38.17	37.87	38.14	37,887,044	+0.03(+0.08%)
Aug 16, 2016	38.34	38.35	38.10	38.11	32,114,100	-0.22(-0.58%)
Aug 15, 2016	38.50	38.51	38.30	38.33	42,462,116	-0.20(-0.53%)
Aug 12, 2016	38.33	38.57	38.33	38.54	31,339,884	+0.07(+0.17%)
Aug 11, 2016	38.41	38.59	38.37	38.47	40,446,588	+0.13(+0.35%)
Aug 10, 2016	38.40	38.51	38.22	38.34	32,160,248	+0.01(+0.03%)
Aug 09, 2016	38.28	38.54	38.26	38.33	37,603,900	+0.09(+0.23%)
Aug 08, 2016	38.25	38.26	37.96	38.24	39,803,240	+0.03(+0.08%)
Aug 05, 2016	38.15	38.33	38.06	38.21	54,215,008	+0.26(+0.68%)
Aug 04, 2016	37.60	38.16	37.43	37.95	63,700,060	+0.31(+0.81%)
Aug 03, 2016	37.76	37.86	37.52	37.64	71,794,952	-0.30(-0.78%)
Aug 02, 2016	38.10	38.16	37.76	37.94	72,149,944	-0.36(-0.93%)
Aug 01, 2016	37.90	38.43	37.76	38.30	71,701,456	+0.45(+1.18%)
Jul 29, 2016	38.16	38.21	37.66	37.85	135,859,728	+0.31(+0.82%)
Jul 28, 2016	37.21	37.58	36.90	37.54	152,276,928	+0.80(+2.16%)
Jul 27, 2016	36.81	36.96	36.61	36.75	58,145,312	+0.05(+0.15%)
Jul 26, 2016	37.05	37.07	36.55	36.69	50,697,496	-0.20(-0.54%)
Jul 25, 2016	37.24	37.34	36.68	36.89	53,676,948	-0.26(-0.70%)
Jul 22, 2016	37.30	37.47	37.09	37.16	45,661,344	+0.02(+0.06%)
Jul 21, 2016	37.29	37.38	37.05	37.13	46,439,868	-0.06(-0.17%)
Jul 20, 2016	37.11	37.23	36.95	37.20	44,365,624	+0.29(+0.78%)
Jul 19, 2016	36.54	37.08	36.53	36.91	44,425,864	+0.19(+0.53%)
Jul 18, 2016	36.69	36.99	36.35	36.72	59,217,244	+0.03(+0.09%)
Jul 15, 2016	37.24	37.24	36.62	36.69	62,574,500	-0.29(-0.78%)
Jul 14, 2016	37.36	37.36	36.86	36.97	47,901,136	-0.07(-0.19%)
Jul 13, 2016	37.25	37.75	36.98	37.04	82,965,240	-0.28(-0.75%)
Jul 12, 2016	37.75	37.78	36.93	37.32	112,679,168	-0.28(-0.74%)
Jul 11, 2016	37.41	37.71	37.26	37.60	64,015,764	+0.40(+1.07%)
Jul 08, 2016	36.92	37.22	36.74	37.20	68,745,616	+0.46(+1.25%)
Jul 07, 2016	36.88	36.89	36.50	36.74	58,968,580	+0.42(+1.16%)
Jul 05, 2016	36.06	36.39	35.90	36.32	48,725,152	+0.12(+0.33%)

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.