Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	28.99	29.34	28.80	29.16	1,274,415	+0.30(+1.05%)
Sep 29, 2016	28.90	29.20	28.74	28.86	929,513	-0.06(-0.20%)
Sep 28, 2016	28.42	28.96	28.20	28.91	1,313,372	+0.55(+1.94%)
Sep 27, 2016	27.67	28.39	27.67	28.37	989,106	-0.05(-0.17%)
Sep 26, 2016	27.75	28.77	27.69	28.41	1,079,524	+0.42(+1.51%)
Sep 23, 2016	28.12	28.67	27.98	27.99	1,149,111	-0.22(-0.77%)
Sep 22, 2016	28.04	28.25	27.84	28.21	951,119	+0.58(+2.09%)
Sep 21, 2016	27.18	27.67	27.03	27.63	1,588,402	+0.56(+2.06%)
Sep 20, 2016	27.75	27.84	27.06	27.07	1,058,917	-0.58(-2.09%)
Sep 19, 2016	27.57	27.98	27.53	27.65	632,639	+0.27(+1.00%)
Sep 16, 2016	27.31	27.54	27.12	27.37	1,215,547	-0.38(-1.38%)
Sep 15, 2016	27.44	27.89	27.44	27.76	691,595	+0.22(+0.78%)
Sep 14, 2016	27.71	27.85	27.31	27.54	1,745,269	-0.29(-1.06%)
Sep 13, 2016	28.15	28.31	27.56	27.84	1,390,255	-0.68(-2.37%)
Sep 12, 2016	27.91	28.75	27.91	28.51	1,120,532	+0.21(+0.73%)
Sep 09, 2016	29.29	29.35	28.26	28.31	1,023,741	-1.26(-4.25%)
Sep 08, 2016	29.79	30.06	29.52	29.56	942,568	-0.25(-0.82%)
Sep 07, 2016	29.68	29.92	29.19	29.81	860,968	-0.03(-0.10%)
Sep 06, 2016	30.16	30.33	29.64	29.84	795,209	-0.24(-0.78%)
Sep 02, 2016	30.17	30.07	30.07	30.07	758,553	+0.22(+0.72%)
Sep 01, 2016	30.23	30.50	29.46	29.86	1,323,455	-0.38(-1.26%)
Aug 31, 2016	31.12	31.12	30.12	30.24	1,443,106	-0.99(-3.17%)
Aug 30, 2016	31.51	31.64	31.13	31.23	932,035	-0.30(-0.96%)
Aug 29, 2016	31.28	31.71	31.26	31.53	557,337	+0.26(+0.82%)
Aug 26, 2016	31.73	31.82	31.23	31.28	849,996	-0.28(-0.90%)
Aug 25, 2016	31.50	31.82	31.47	31.56	616,190	+0.00(+0.00%)
Aug 24, 2016	32.07	32.24	31.55	31.56	894,790	-0.50(-1.56%)
Aug 23, 2016	31.94	32.24	31.86	32.06	1,473,267	+0.45(+1.43%)
Aug 22, 2016	31.13	31.83	30.59	31.61	1,128,675	-0.26(-0.83%)
Aug 19, 2016	31.67	31.89	31.24	31.88	2,118,977	-0.01(-0.03%)
Aug 18, 2016	31.39	31.91	31.20	31.89	2,391,844	+0.53(+1.69%)
Aug 17, 2016	32.64	32.69	31.04	31.36	3,869,199	-1.44(-4.40%)
Aug 16, 2016	34.24	34.28	32.68	32.80	4,927,803	-1.62(-4.70%)
Aug 15, 2016	34.11	34.53	33.96	34.42	801,901	+0.54(+1.59%)
Aug 12, 2016	34.38	34.47	33.66	33.88	1,007,134	-0.56(-1.62%)
Aug 11, 2016	34.11	34.83	34.11	34.44	3,596,954	+0.34(+1.01%)
Aug 10, 2016	34.36	34.43	33.79	34.09	2,753,369	+0.05(+0.14%)
Aug 09, 2016	34.75	34.90	33.99	34.04	1,913,309	-0.71(-2.03%)
Aug 08, 2016	35.21	35.33	34.73	34.75	1,207,989	-0.36(-1.03%)
Aug 05, 2016	34.45	35.22	34.27	35.11	1,274,688	+0.90(+2.64%)
Aug 04, 2016	34.31	34.54	34.20	34.21	619,357	-0.23(-0.66%)
Aug 03, 2016	34.12	34.44	34.07	34.44	384,262	+0.32(+0.95%)
Aug 02, 2016	34.67	34.69	33.89	34.11	886,491	-0.55(-1.58%)
Aug 01, 2016	34.62	35.12	34.26	34.66	1,167,656	-0.15(-0.42%)
Jul 29, 2016	35.21	35.24	34.64	34.81	1,421,007	-0.44(-1.25%)
Jul 28, 2016	35.25	35.43	34.99	35.25	442,628	-0.23(-0.64%)
Jul 27, 2016	35.21	35.51	35.17	35.48	1,089,350	+0.30(+0.86%)
Jul 26, 2016	34.33	35.21	34.28	35.17	1,005,057	+0.84(+2.46%)
Jul 25, 2016	33.93	34.36	33.79	34.33	573,512	+0.23(+0.66%)
Jul 22, 2016	34.34	34.34	33.94	34.10	756,087	-0.38(-1.11%)
Jul 21, 2016	34.19	34.54	34.17	34.49	1,106,503	+0.33(+0.98%)
Jul 20, 2016	33.54	34.22	33.25	34.15	1,051,386	+0.53(+1.58%)
Jul 19, 2016	33.84	33.99	33.48	33.62	1,337,203	-0.29(-0.87%)
Jul 18, 2016	33.56	34.11	33.44	33.92	700,169	+0.23(+0.67%)
Jul 15, 2016	33.83	34.00	33.55	33.69	772,968	+0.07(+0.20%)
Jul 14, 2016	33.59	34.00	33.55	33.62	601,598	+0.29(+0.88%)
Jul 13, 2016	33.55	33.63	33.19	33.33	773,420	+0.00(+0.00%)
Jul 12, 2016	32.74	33.36	32.55	33.33	1,366,992	+0.98(+3.03%)
Jul 11, 2016	32.37	32.81	32.27	32.35	657,803	+0.13(+0.40%)
Jul 08, 2016	31.49	32.33	31.15	32.22	1,043,199	+1.07(+3.43%)
Jul 07, 2016	30.96	31.36	30.86	31.15	948,876	+0.32(+1.05%)
Jul 06, 2016	30.18	30.85	30.03	30.83	809,021	+0.39(+1.29%)
Jul 05, 2016	30.56	30.72	30.05	30.43	816,565	-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.