Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	32.74	33.11	32.72	32.92	867,654	+0.41(+1.28%)
Sep 29, 2016	32.97	33.04	32.51	32.51	801,243	-0.51(-1.55%)
Sep 28, 2016	32.67	33.03	32.55	33.02	837,657	+0.43(+1.33%)
Sep 27, 2016	32.56	32.74	32.40	32.59	582,320	+0.03(+0.08%)
Sep 26, 2016	32.27	32.74	32.19	32.56	714,484	+0.23(+0.71%)
Sep 23, 2016	32.80	32.98	32.33	32.33	610,712	-0.64(-1.95%)
Sep 22, 2016	32.86	33.06	32.86	32.97	817,018	+0.39(+1.19%)
Sep 21, 2016	32.28	32.60	32.23	32.59	773,053	+0.41(+1.29%)
Sep 20, 2016	32.64	32.71	32.16	32.17	664,286	-0.29(-0.90%)
Sep 19, 2016	32.40	32.67	32.30	32.46	706,027	+0.24(+0.74%)
Sep 16, 2016	31.85	32.31	31.57	32.23	2,374,394	+0.28(+0.88%)
Sep 15, 2016	32.01	32.13	31.82	31.94	912,493	-0.02(-0.06%)
Sep 14, 2016	32.04	32.23	31.80	31.96	690,740	-0.04(-0.11%)
Sep 13, 2016	32.20	32.64	31.93	32.00	799,719	-0.64(-1.97%)
Sep 12, 2016	31.87	32.75	31.82	32.64	894,995	+0.34(+1.06%)
Sep 09, 2016	32.00	32.52	31.87	32.30	1,028,955	+0.01(+0.03%)
Sep 08, 2016	32.40	33.07	31.39	32.29	1,565,853	-0.63(-1.90%)
Sep 07, 2016	32.97	33.14	32.73	32.91	929,030	-0.03(-0.08%)
Sep 06, 2016	33.87	34.09	32.83	32.94	1,131,364	-0.80(-2.38%)
Sep 02, 2016	33.51	33.74	33.74	33.74	770,144	+0.31(+0.92%)
Sep 01, 2016	33.16	33.44	32.80	33.43	714,756	+0.32(+0.96%)
Aug 31, 2016	33.21	33.31	33.08	33.12	673,526	-0.19(-0.56%)
Aug 30, 2016	33.34	33.46	33.20	33.30	412,088	-0.03(-0.08%)
Aug 29, 2016	33.18	33.47	33.12	33.33	428,711	+0.19(+0.59%)
Aug 26, 2016	33.18	33.40	32.98	33.13	399,337	-0.02(-0.05%)
Aug 25, 2016	32.90	33.30	32.82	33.15	302,624	+0.20(+0.62%)
Aug 24, 2016	33.08	33.15	32.91	32.95	307,423	-0.19(-0.56%)
Aug 23, 2016	32.94	33.22	32.84	33.13	520,016	+0.30(+0.91%)
Aug 22, 2016	32.82	32.94	32.70	32.83	374,808	-0.11(-0.32%)
Aug 19, 2016	32.80	33.14	32.63	32.94	406,182	+0.11(+0.32%)
Aug 18, 2016	32.84	33.01	32.80	32.83	403,800	-0.01(-0.03%)
Aug 17, 2016	32.49	32.85	32.40	32.84	424,027	+0.34(+1.06%)
Aug 16, 2016	32.67	32.68	32.49	32.50	174,792	-0.21(-0.65%)
Aug 15, 2016	32.45	32.72	32.41	32.71	236,917	+0.37(+1.15%)
Aug 12, 2016	32.32	32.49	32.12	32.34	257,329	-0.06(-0.19%)
Aug 11, 2016	32.35	32.48	32.31	32.40	301,102	+0.20(+0.62%)
Aug 10, 2016	32.27	32.32	32.12	32.20	248,607	-0.06(-0.19%)
Aug 09, 2016	32.23	32.39	32.05	32.26	399,299	-0.03(-0.08%)
Aug 08, 2016	32.25	32.43	32.10	32.29	440,077	+0.14(+0.44%)
Aug 05, 2016	31.97	32.18	31.85	32.15	363,671	+0.36(+1.13%)
Aug 04, 2016	31.56	31.94	31.56	31.79	461,590	+0.20(+0.64%)
Aug 03, 2016	31.25	31.64	31.18	31.59	619,576	+0.31(+0.98%)
Aug 02, 2016	31.54	31.69	31.26	31.28	506,320	-0.29(-0.92%)
Aug 01, 2016	31.70	31.78	31.47	31.57	431,472	-0.14(-0.44%)
Jul 29, 2016	31.55	31.78	31.32	31.71	662,823	+0.10(+0.31%)
Jul 28, 2016	31.52	31.72	31.33	31.61	447,310	+0.07(+0.22%)
Jul 27, 2016	31.60	31.73	31.32	31.54	455,971	-0.04(-0.14%)
Jul 26, 2016	31.24	31.59	31.24	31.59	456,052	+0.39(+1.27%)
Jul 25, 2016	31.10	31.32	31.10	31.19	659,086	+0.10(+0.31%)
Jul 22, 2016	30.83	31.15	30.68	31.10	408,601	+0.21(+0.68%)
Jul 21, 2016	31.07	31.14	30.80	30.89	312,875	-0.18(-0.56%)
Jul 20, 2016	31.01	31.13	30.87	31.06	223,924	+0.08(+0.25%)
Jul 19, 2016	30.99	31.10	30.68	30.98	279,028	-0.14(-0.45%)
Jul 18, 2016	31.28	31.32	31.08	31.12	300,837	-0.22(-0.70%)
Jul 15, 2016	31.47	31.52	31.26	31.34	340,586	+0.06(+0.20%)
Jul 14, 2016	31.29	31.45	31.18	31.28	375,945	+0.25(+0.79%)
Jul 13, 2016	31.10	31.22	31.00	31.04	498,117	-0.15(-0.48%)
Jul 12, 2016	31.01	31.30	30.90	31.18	643,030	+0.45(+1.46%)
Jul 11, 2016	30.63	30.88	30.47	30.74	479,920	+0.23(+0.75%)
Jul 08, 2016	30.35	30.59	30.03	30.51	773,484	+0.48(+1.61%)
Jul 07, 2016	29.61	30.19	29.59	30.03	1,718,147	+0.56(+1.91%)
Jul 06, 2016	29.64	29.66	29.27	29.46	1,766,737	-0.27(-0.92%)
Jul 05, 2016	29.98	30.11	29.57	29.74	1,038,167	-0.51(-1.68%)

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.