Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	33.04	33.04	32.65	32.81	275,394	-0.27(-0.80%)
Sep 29, 2016	32.79	33.16	32.79	33.07	58,840	+0.07(+0.23%)
Sep 28, 2016	33.04	33.15	32.97	33.00	36,657	-0.06(-0.18%)
Sep 27, 2016	33.03	33.06	32.92	33.06	71,072	+0.24(+0.75%)
Sep 26, 2016	32.68	32.88	32.68	32.81	213,670	+0.17(+0.52%)
Sep 23, 2016	32.70	32.75	32.62	32.64	64,777	-0.03(-0.10%)
Sep 22, 2016	32.58	32.75	32.58	32.67	284,142	+0.24(+0.76%)
Sep 21, 2016	32.18	32.43	32.09	32.43	219,947	+0.27(+0.83%)
Sep 20, 2016	32.25	32.36	32.16	32.16	119,188	+0.10(+0.30%)
Sep 19, 2016	32.15	32.20	32.05	32.07	73,368	-0.10(-0.30%)
Sep 16, 2016	32.12	32.19	32.07	32.16	66,243	+0.21(+0.66%)
Sep 15, 2016	31.94	32.04	31.81	31.95	242,435	-0.17(-0.52%)
Sep 14, 2016	31.97	32.23	31.97	32.12	78,899	+0.09(+0.29%)
Sep 13, 2016	32.45	32.45	31.86	32.03	338,823	-0.33(-1.03%)
Sep 12, 2016	32.31	32.43	32.26	32.36	189,398	+0.01(+0.04%)
Sep 09, 2016	32.48	32.48	32.33	32.35	505,085	-0.52(-1.59%)
Sep 08, 2016	33.12	33.18	32.75	32.87	136,929	-0.41(-1.23%)
Sep 07, 2016	33.46	33.46	33.27	33.28	114,477	+0.00(+0.01%)
Sep 06, 2016	33.05	33.39	33.04	33.28	208,081	+0.25(+0.76%)
Sep 02, 2016	33.09	33.03	33.03	33.03	136,394	-0.27(-0.80%)
Sep 01, 2016	33.02	33.38	33.00	33.29	256,935	+0.04(+0.11%)
Aug 31, 2016	33.22	33.34	33.15	33.26	58,857	+0.03(+0.10%)
Aug 30, 2016	33.36	33.36	33.22	33.22	63,205	-0.12(-0.35%)
Aug 29, 2016	33.15	33.37	33.15	33.34	246,417	+0.41(+1.23%)
Aug 26, 2016	33.22	33.44	32.89	32.93	115,754	-0.16(-0.49%)
Aug 25, 2016	33.15	33.25	33.06	33.10	93,611	-0.13(-0.40%)
Aug 24, 2016	33.36	33.36	33.16	33.23	119,949	-0.10(-0.30%)
Aug 23, 2016	33.37	33.42	33.25	33.33	94,753	+0.06(+0.18%)
Aug 22, 2016	33.25	33.33	33.20	33.27	134,012	+0.25(+0.77%)
Aug 19, 2016	33.01	33.08	32.89	33.02	909,859	-0.17(-0.51%)
Aug 18, 2016	33.14	33.27	33.04	33.19	211,147	+0.06(+0.18%)
Aug 17, 2016	33.01	33.18	32.99	33.13	206,323	+0.19(+0.58%)
Aug 16, 2016	33.06	33.09	32.91	32.94	76,453	-0.10(-0.29%)
Aug 15, 2016	33.18	33.22	33.03	33.03	328,902	-0.30(-0.91%)
Aug 12, 2016	33.39	33.49	33.28	33.34	406,710	+0.29(+0.86%)
Aug 11, 2016	33.34	33.34	32.99	33.05	308,790	-0.32(-0.96%)
Aug 10, 2016	33.30	33.42	33.21	33.37	138,275	+0.15(+0.45%)
Aug 09, 2016	33.05	33.24	33.01	33.22	448,625	+0.31(+0.93%)
Aug 08, 2016	32.80	32.97	32.69	32.91	132,426	+0.06(+0.18%)
Aug 05, 2016	33.14	33.14	32.82	32.86	279,583	-0.36(-1.07%)
Aug 04, 2016	33.18	33.36	33.16	33.21	98,350	+0.22(+0.67%)
Aug 03, 2016	33.00	33.03	32.86	32.99	341,934	+0.02(+0.08%)
Aug 02, 2016	32.86	33.17	32.78	32.97	326,647	-0.33(-0.98%)
Aug 01, 2016	33.29	33.45	33.25	33.30	420,362	-0.31(-0.93%)
Jul 29, 2016	33.39	33.64	33.34	33.61	175,436	+0.24(+0.73%)
Jul 28, 2016	33.24	33.44	33.19	33.36	128,304	-0.05(-0.16%)
Jul 27, 2016	33.18	33.42	33.14	33.42	508,932	+0.38(+1.14%)
Jul 26, 2016	33.14	33.18	32.92	33.04	355,079	+0.06(+0.18%)
Jul 25, 2016	33.01	33.10	32.95	32.98	949,859	-0.03(-0.10%)
Jul 22, 2016	32.78	33.09	32.77	33.02	2,060,567	+0.08(+0.24%)
Jul 21, 2016	32.63	32.97	32.59	32.94	389,434	+0.03(+0.10%)
Jul 20, 2016	32.86	32.94	32.82	32.90	996,452	-0.17(-0.53%)
Jul 19, 2016	33.06	33.11	32.93	33.08	1,687,900	+0.19(+0.59%)
Jul 18, 2016	33.07	33.10	32.77	32.88	470,275	-0.05(-0.14%)
Jul 15, 2016	33.02	33.02	32.84	32.93	100,506	-0.27(-0.81%)
Jul 14, 2016	33.10	33.24	33.08	33.20	207,138	-0.44(-1.30%)
Jul 13, 2016	33.55	33.65	33.44	33.64	343,368	+0.31(+0.94%)
Jul 12, 2016	33.38	33.45	33.19	33.32	283,522	-0.48(-1.41%)
Jul 11, 2016	33.98	34.04	33.78	33.80	211,433	-0.26(-0.76%)
Jul 08, 2016	33.93	34.07	33.85	34.06	50,861	+0.19(+0.57%)
Jul 07, 2016	33.76	33.99	33.68	33.86	159,585	-0.01(-0.02%)
Jul 06, 2016	33.93	33.95	33.74	33.87	75,464	+0.09(+0.27%)
Jul 05, 2016	33.67	33.94	33.67	33.78	331,689	+0.35(+1.04%)

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.