Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	33.06	33.06	32.66	32.82	275,268	-0.27(-0.80%)
Sep 29, 2016	32.81	33.17	32.81	33.09	58,813	+0.07(+0.23%)
Sep 28, 2016	33.05	33.17	32.99	33.01	36,641	-0.06(-0.18%)
Sep 27, 2016	33.05	33.08	32.93	33.07	71,039	+0.25(+0.75%)
Sep 26, 2016	32.69	32.89	32.69	32.83	213,572	+0.17(+0.52%)
Sep 23, 2016	32.71	32.76	32.64	32.66	64,748	-0.03(-0.10%)
Sep 22, 2016	32.60	32.77	32.59	32.69	284,012	+0.24(+0.75%)
Sep 21, 2016	32.19	32.45	32.10	32.44	219,846	+0.27(+0.83%)
Sep 20, 2016	32.27	32.37	32.17	32.18	119,134	+0.10(+0.30%)
Sep 19, 2016	32.16	32.21	32.06	32.08	73,335	-0.10(-0.30%)
Sep 16, 2016	32.14	32.20	32.08	32.18	66,212	+0.21(+0.66%)
Sep 15, 2016	31.95	32.05	31.82	31.97	242,324	-0.17(-0.52%)
Sep 14, 2016	31.98	32.24	31.98	32.13	78,863	+0.09(+0.28%)
Sep 13, 2016	32.47	32.47	31.88	32.04	338,667	-0.33(-1.03%)
Sep 12, 2016	32.32	32.44	32.27	32.37	189,311	+0.01(+0.04%)
Sep 09, 2016	32.49	32.49	32.35	32.36	504,853	-0.52(-1.59%)
Sep 08, 2016	33.13	33.20	32.77	32.88	136,867	-0.41(-1.23%)
Sep 07, 2016	33.48	33.48	33.29	33.30	114,425	+0.00(+0.01%)
Sep 06, 2016	33.06	33.40	33.06	33.29	207,986	+0.25(+0.76%)
Sep 02, 2016	33.11	33.04	33.04	33.04	136,332	-0.27(-0.80%)
Sep 01, 2016	33.04	33.39	33.01	33.31	256,817	+0.01(+0.02%)
Aug 31, 2016	33.26	33.39	33.20	33.30	58,777	+0.03(+0.10%)
Aug 30, 2016	33.40	33.40	33.27	33.27	63,119	-0.12(-0.35%)
Aug 29, 2016	33.20	33.41	33.20	33.39	246,083	+0.41(+1.23%)
Aug 26, 2016	33.26	33.49	32.94	32.98	115,596	-0.16(-0.49%)
Aug 25, 2016	33.20	33.29	33.11	33.14	93,484	-0.13(-0.40%)
Aug 24, 2016	33.40	33.40	33.21	33.27	119,786	-0.10(-0.30%)
Aug 23, 2016	33.41	33.47	33.30	33.38	94,624	+0.06(+0.18%)
Aug 22, 2016	33.29	33.38	33.25	33.32	133,830	+0.25(+0.77%)
Aug 19, 2016	33.06	33.12	32.93	33.06	908,623	-0.17(-0.51%)
Aug 18, 2016	33.18	33.32	33.09	33.23	210,860	+0.06(+0.17%)
Aug 17, 2016	33.06	33.22	33.04	33.17	206,043	+0.19(+0.58%)
Aug 16, 2016	33.10	33.14	32.96	32.98	76,350	-0.10(-0.29%)
Aug 15, 2016	33.23	33.27	33.08	33.08	328,455	-0.30(-0.91%)
Aug 12, 2016	33.43	33.54	33.33	33.38	406,158	+0.29(+0.86%)
Aug 11, 2016	33.39	33.39	33.04	33.10	308,370	-0.32(-0.96%)
Aug 10, 2016	33.34	33.46	33.25	33.42	138,087	+0.15(+0.45%)
Aug 09, 2016	33.09	33.29	33.06	33.27	448,015	+0.31(+0.93%)
Aug 08, 2016	32.84	33.02	32.73	32.96	132,246	+0.06(+0.18%)
Aug 05, 2016	33.18	33.18	32.87	32.90	279,203	-0.36(-1.07%)
Aug 04, 2016	33.23	33.41	33.20	33.26	98,216	+0.22(+0.67%)
Aug 03, 2016	33.04	33.08	32.91	33.04	341,469	+0.02(+0.08%)
Aug 02, 2016	32.91	33.21	32.83	33.01	326,203	-0.33(-0.98%)
Aug 01, 2016	33.33	33.50	33.29	33.34	419,791	-0.34(-1.02%)
Jul 29, 2016	33.47	33.72	33.42	33.68	175,039	+0.24(+0.73%)
Jul 28, 2016	33.32	33.52	33.27	33.44	128,014	-0.05(-0.16%)
Jul 27, 2016	33.26	33.49	33.22	33.49	507,781	+0.38(+1.14%)
Jul 26, 2016	33.21	33.25	33.00	33.12	354,275	+0.06(+0.18%)
Jul 25, 2016	33.08	33.18	33.02	33.06	947,710	-0.03(-0.10%)
Jul 22, 2016	32.85	33.17	32.85	33.09	2,055,906	+0.08(+0.24%)
Jul 21, 2016	32.71	33.05	32.66	33.01	388,553	+0.03(+0.10%)
Jul 20, 2016	32.93	33.02	32.89	32.98	994,198	-0.17(-0.52%)
Jul 19, 2016	33.13	33.18	33.00	33.15	1,684,082	+0.19(+0.59%)
Jul 18, 2016	33.15	33.17	32.85	32.96	469,211	-0.05(-0.14%)
Jul 15, 2016	33.09	33.10	32.92	33.00	100,278	-0.27(-0.81%)
Jul 14, 2016	33.18	33.31	33.15	33.27	206,669	-0.44(-1.30%)
Jul 13, 2016	33.63	33.73	33.52	33.71	342,591	+0.31(+0.94%)
Jul 12, 2016	33.46	33.53	33.27	33.40	282,881	-0.48(-1.41%)
Jul 11, 2016	34.06	34.12	33.86	33.87	210,955	-0.26(-0.76%)
Jul 08, 2016	34.01	34.15	33.93	34.13	50,746	+0.19(+0.57%)
Jul 07, 2016	33.84	34.07	33.75	33.94	159,224	-0.01(-0.02%)
Jul 06, 2016	34.00	34.03	33.81	33.95	75,294	+0.09(+0.27%)
Jul 05, 2016	33.75	34.02	33.75	33.86	330,939	+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.