Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	37.81	39.30	37.67	39.03	156,612	+1.50(+4.00%)
Sep 29, 2016	38.06	38.31	37.52	37.53	102,109	-0.62(-1.63%)
Sep 28, 2016	37.70	38.32	37.58	38.15	152,315	+0.38(+1.01%)
Sep 27, 2016	37.66	37.84	37.26	37.77	95,449	+0.10(+0.27%)
Sep 26, 2016	37.90	38.00	37.67	37.67	116,812	-0.20(-0.53%)
Sep 23, 2016	37.46	38.03	37.46	37.87	101,713	+0.27(+0.72%)
Sep 22, 2016	37.87	38.00	37.39	37.60	182,931	+0.14(+0.37%)
Sep 21, 2016	37.55	37.72	37.16	37.46	126,800	+0.10(+0.27%)
Sep 20, 2016	37.52	37.90	37.36	37.36	92,636	-0.28(-0.74%)
Sep 19, 2016	37.44	37.79	37.25	37.64	347,743	+0.35(+0.94%)
Sep 16, 2016	37.45	38.04	37.19	37.29	142,769	+0.03(+0.08%)
Sep 15, 2016	37.41	37.86	37.02	37.26	119,819	-0.45(-1.19%)
Sep 14, 2016	38.11	38.52	37.59	37.71	84,686	-0.44(-1.15%)
Sep 13, 2016	39.48	39.48	38.09	38.15	200,610	-1.31(-3.32%)
Sep 12, 2016	39.57	40.05	39.08	39.46	148,377	-0.37(-0.93%)
Sep 09, 2016	41.00	41.00	38.68	39.83	175,186	-1.51(-3.65%)
Sep 08, 2016	42.48	42.51	41.13	41.34	72,395	-1.14(-2.68%)
Sep 07, 2016	42.07	42.72	41.26	42.48	154,472	+0.30(+0.71%)
Sep 06, 2016	42.42	42.67	41.40	42.18	72,810	-0.03(-0.07%)
Sep 02, 2016	42.40	42.21	42.21	42.21	87,700	-0.25(-0.59%)
Sep 01, 2016	42.19	43.25	41.54	42.46	70,755	+0.24(+0.57%)
Aug 31, 2016	42.80	42.80	41.83	42.22	70,874	-0.71(-1.65%)
Aug 30, 2016	42.75	43.48	42.41	42.93	68,319	+0.15(+0.35%)
Aug 29, 2016	42.50	42.79	42.28	42.78	42,348	+0.34(+0.80%)
Aug 26, 2016	43.11	43.11	41.94	42.44	101,699	-0.53(-1.23%)
Aug 25, 2016	41.65	43.00	41.65	42.97	115,542	+1.13(+2.70%)
Aug 24, 2016	41.59	41.99	41.50	41.84	67,402	+0.11(+0.26%)
Aug 23, 2016	41.23	41.93	41.23	41.73	61,949	+0.53(+1.29%)
Aug 22, 2016	40.97	41.30	40.71	41.20	49,034	+0.06(+0.15%)
Aug 19, 2016	40.32	41.22	40.23	41.14	67,551	+0.58(+1.43%)
Aug 18, 2016	40.27	40.72	40.09	40.56	135,676	+0.10(+0.25%)
Aug 17, 2016	40.37	40.85	40.02	40.46	62,892	-0.48(-1.17%)
Aug 16, 2016	40.95	41.41	40.87	40.94	82,269	-0.15(-0.37%)
Aug 15, 2016	40.49	41.16	40.49	41.09	100,256	+0.57(+1.41%)
Aug 12, 2016	40.73	41.09	40.39	40.52	83,894	-0.43(-1.05%)
Aug 11, 2016	41.49	41.49	40.80	40.95	69,983	-0.47(-1.13%)
Aug 10, 2016	41.48	41.61	41.02	41.42	81,371	+0.01(+0.02%)
Aug 09, 2016	41.40	41.78	41.24	41.41	70,212	+0.00(+0.00%)
Aug 08, 2016	40.95	41.47	40.70	41.41	96,821	+0.47(+1.15%)
Aug 05, 2016	41.07	41.35	40.89	40.94	92,381	-0.02(-0.05%)
Aug 04, 2016	41.08	41.39	40.79	40.96	141,548	-0.26(-0.63%)
Aug 03, 2016	41.60	42.16	40.74	41.22	129,512	-0.71(-1.69%)
Aug 02, 2016	42.88	43.81	41.93	41.93	121,393	-0.90(-2.10%)
Aug 01, 2016	42.99	43.07	42.46	42.83	123,145	-0.23(-0.53%)
Jul 29, 2016	43.46	43.58	42.82	43.06	198,761	-0.52(-1.19%)
Jul 28, 2016	44.15	44.15	43.51	43.58	75,322	-0.70(-1.58%)
Jul 27, 2016	43.78	44.37	43.66	44.28	82,283	+0.43(+0.98%)
Jul 26, 2016	44.09	44.42	43.51	43.85	70,213	-0.14(-0.32%)
Jul 25, 2016	43.91	44.28	43.70	43.99	96,860	+0.02(+0.05%)
Jul 22, 2016	43.72	44.00	43.41	43.97	110,944	+0.40(+0.92%)
Jul 21, 2016	43.39	43.84	43.01	43.57	192,436	+0.32(+0.74%)
Jul 20, 2016	42.81	43.52	42.25	43.25	75,745	+0.44(+1.03%)
Jul 19, 2016	43.32	43.44	42.76	42.81	49,869	-0.43(-0.99%)
Jul 18, 2016	43.08	43.62	42.99	43.24	66,551	+0.02(+0.05%)
Jul 15, 2016	43.41	43.45	42.96	43.22	75,297	+0.03(+0.07%)
Jul 14, 2016	43.10	43.24	42.62	43.19	104,277	+0.30(+0.70%)
Jul 13, 2016	42.44	42.96	41.69	42.89	128,363	+0.63(+1.49%)
Jul 12, 2016	41.76	42.76	41.66	42.26	163,300	+0.90(+2.18%)
Jul 11, 2016	41.53	41.65	41.16	41.36	133,961	-0.17(-0.41%)
Jul 08, 2016	40.81	41.83	40.56	41.53	142,559	+0.97(+2.39%)
Jul 07, 2016	41.02	41.79	40.36	40.56	122,393	-1.44(-3.43%)
Jul 05, 2016	42.42	42.55	41.69	42.00	124,053	-0.60(-1.41%)

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.