Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	28.85	29.19	28.65	29.02	1,280,738	+0.30(+1.05%)
Sep 29, 2016	28.76	29.05	28.60	28.71	934,126	-0.06(-0.20%)
Sep 28, 2016	28.28	28.82	28.06	28.77	1,319,889	+0.55(+1.94%)
Sep 27, 2016	27.53	28.25	27.53	28.23	994,014	-0.05(-0.17%)
Sep 26, 2016	27.61	28.63	27.55	28.27	1,084,880	+0.42(+1.51%)
Sep 23, 2016	27.98	28.53	27.84	27.85	1,154,813	-0.21(-0.76%)
Sep 22, 2016	27.90	28.11	27.70	28.07	955,838	+0.58(+2.09%)
Sep 21, 2016	27.04	27.53	26.90	27.49	1,596,284	+0.56(+2.07%)
Sep 20, 2016	27.61	27.70	26.93	26.94	1,064,172	-0.58(-2.09%)
Sep 19, 2016	27.43	27.84	27.40	27.51	635,778	+0.27(+1.00%)
Sep 16, 2016	27.17	27.41	26.99	27.24	1,221,579	-0.38(-1.38%)
Sep 15, 2016	27.31	27.76	27.31	27.62	695,026	+0.21(+0.78%)
Sep 14, 2016	27.57	27.71	27.17	27.41	1,753,929	-0.29(-1.06%)
Sep 13, 2016	28.01	28.17	27.42	27.70	1,397,154	-0.67(-2.37%)
Sep 12, 2016	27.78	28.61	27.78	28.37	1,126,092	+0.21(+0.73%)
Sep 09, 2016	29.14	29.20	28.12	28.17	1,028,821	-1.25(-4.25%)
Sep 08, 2016	29.64	29.91	29.38	29.42	947,245	-0.24(-0.82%)
Sep 07, 2016	29.53	29.78	29.04	29.66	865,240	-0.03(-0.10%)
Sep 06, 2016	30.01	30.18	29.49	29.69	799,154	-0.23(-0.78%)
Sep 02, 2016	30.02	29.92	29.92	29.92	762,317	+0.21(+0.72%)
Sep 01, 2016	30.08	30.35	29.32	29.71	1,330,022	-0.38(-1.26%)
Aug 31, 2016	30.97	30.97	29.97	30.09	1,450,267	-0.99(-3.17%)
Aug 30, 2016	31.36	31.48	30.98	31.07	936,659	-0.30(-0.96%)
Aug 29, 2016	31.12	31.55	31.10	31.38	560,102	+0.25(+0.82%)
Aug 26, 2016	31.57	31.66	31.07	31.12	854,213	-0.28(-0.90%)
Aug 25, 2016	31.35	31.66	31.32	31.41	619,247	+0.00(+0.00%)
Aug 24, 2016	31.91	32.08	31.40	31.41	899,230	-0.50(-1.56%)
Aug 23, 2016	31.78	32.08	31.70	31.90	1,480,577	+0.45(+1.43%)
Aug 22, 2016	30.98	31.67	30.44	31.46	1,134,275	-0.26(-0.83%)
Aug 19, 2016	31.51	31.73	31.08	31.72	2,129,491	-0.01(-0.03%)
Aug 18, 2016	31.23	31.75	31.05	31.73	2,403,712	+0.53(+1.69%)
Aug 17, 2016	32.48	32.53	30.89	31.20	3,888,398	-1.43(-4.40%)
Aug 16, 2016	34.07	34.12	32.52	32.64	4,952,254	-1.61(-4.70%)
Aug 15, 2016	33.94	34.36	33.79	34.25	805,880	+0.54(+1.59%)
Aug 12, 2016	34.21	34.30	33.50	33.71	1,012,131	-0.56(-1.62%)
Aug 11, 2016	33.94	34.66	33.94	34.27	3,614,802	+0.34(+1.01%)
Aug 10, 2016	34.19	34.26	33.62	33.92	2,767,030	+0.05(+0.14%)
Aug 09, 2016	34.58	34.73	33.83	33.88	1,922,803	-0.70(-2.03%)
Aug 08, 2016	35.04	35.15	34.56	34.58	1,213,983	-0.36(-1.03%)
Aug 05, 2016	34.28	35.05	34.10	34.94	1,281,013	+0.90(+2.64%)
Aug 04, 2016	34.14	34.37	34.03	34.04	622,430	-0.22(-0.65%)
Aug 03, 2016	33.95	34.27	33.90	34.27	386,169	+0.32(+0.95%)
Aug 02, 2016	34.50	34.52	33.72	33.94	890,890	-0.55(-1.58%)
Aug 01, 2016	34.45	34.95	34.09	34.49	1,173,449	-0.15(-0.42%)
Jul 29, 2016	35.04	35.06	34.47	34.64	1,428,058	-0.44(-1.25%)
Jul 28, 2016	35.08	35.25	34.81	35.08	444,824	-0.22(-0.64%)
Jul 27, 2016	35.04	35.33	34.99	35.30	1,094,755	+0.30(+0.86%)
Jul 26, 2016	34.16	35.04	34.11	35.00	1,010,044	+0.84(+2.46%)
Jul 25, 2016	33.76	34.19	33.62	34.16	576,358	+0.22(+0.66%)
Jul 22, 2016	34.17	34.17	33.77	33.93	759,839	-0.38(-1.11%)
Jul 21, 2016	34.02	34.37	34.00	34.32	1,111,994	+0.33(+0.98%)
Jul 20, 2016	33.38	34.05	33.09	33.98	1,056,603	+0.53(+1.58%)
Jul 19, 2016	33.67	33.82	33.31	33.46	1,343,838	-0.29(-0.87%)
Jul 18, 2016	33.40	33.94	33.28	33.75	703,643	+0.22(+0.67%)
Jul 15, 2016	33.66	33.84	33.39	33.52	776,803	+0.07(+0.20%)
Jul 14, 2016	33.43	33.84	33.39	33.46	604,583	+0.29(+0.88%)
Jul 13, 2016	33.39	33.47	33.03	33.16	777,257	+0.00(+0.00%)
Jul 12, 2016	32.58	33.19	32.39	33.16	1,373,775	+0.98(+3.03%)
Jul 11, 2016	32.21	32.65	32.11	32.19	661,067	+0.13(+0.40%)
Jul 08, 2016	31.34	32.17	31.00	32.06	1,048,375	+1.06(+3.43%)
Jul 07, 2016	30.81	31.20	30.70	31.00	953,584	+0.32(+1.05%)
Jul 06, 2016	30.03	30.69	29.88	30.67	813,035	+0.39(+1.29%)
Jul 05, 2016	30.41	30.57	29.90	30.28	820,617	-0.57(-1.83%)

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.