Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	40.69	41.87	40.63	41.87	656	+1.61(+4.00%)
Sep 29, 2016	40.26	40.26	40.26	40.26	139	-0.74(-1.80%)
Sep 28, 2016	41.00	41.00	41.00	41.00	141	+1.04(+2.60%)
Sep 27, 2016	39.96	39.96	39.96	39.96	365	-1.01(-2.47%)
Sep 23, 2016		40.97	40.97	40.97	44	+0.44(+1.09%)
Sep 21, 2016		40.53	40.53	40.53	130	+1.15(+2.92%)
Sep 19, 2016		39.38	39.38	39.38	27	+1.55(+4.10%)
Sep 09, 2016		37.83	37.83	37.83	21	+0.20(+0.53%)
Sep 01, 2016		37.63	37.63	37.63	55	-0.13(-0.34%)
Aug 31, 2016	37.76	37.76	37.76	37.76	257	+0.42(+1.12%)
Aug 29, 2016		37.34	37.34	37.34	28	-0.71(-1.87%)
Aug 26, 2016	38.05	38.05	38.05	38.05	293	-0.14(-0.37%)
Aug 24, 2016		38.19	38.19	38.19	124	+0.19(+0.50%)
Aug 22, 2016		38.00	38.00	38.00	21	+0.25(+0.66%)
Aug 11, 2016		37.75	37.75	37.75	56	-0.03(-0.08%)
Aug 05, 2016		37.78	37.78	37.78	43	+0.48(+1.29%)
Aug 04, 2016	37.20	37.30	37.20	37.30	3,630	+0.34(+0.92%)
Aug 03, 2016	36.91	36.96	36.91	36.96	247	-0.03(-0.08%)
Aug 02, 2016	36.99	36.99	36.99	36.99	269	-1.31(-3.42%)
Jul 29, 2016		38.30	38.30	38.30	48	-3.70(-8.81%)
Jul 28, 2016	41.98	42.00	41.98	42.00	718	-0.17(-0.40%)
Jul 27, 2016	41.69	42.17	41.69	42.17	835	+0.17(+0.40%)
Jul 26, 2016	42.03	42.03	42.00	42.00	2,966	+1.61(+3.99%)
Jul 25, 2016	40.39	40.39	40.39	40.39	1,527	+0.09(+0.22%)
Jul 21, 2016		40.30	40.30	40.30	167	-0.79(-1.92%)
Jul 20, 2016	41.09	41.09	41.09	41.09	177	+0.94(+2.34%)
Jul 19, 2016	40.15	40.15	40.15	40.15	1,999	+0.10(+0.25%)
Jul 18, 2016	40.00	40.05	40.00	40.05	911	+1.11(+2.85%)
Jul 13, 2016		38.94	38.94	38.94	28	-0.10(-0.26%)
Jul 12, 2016	39.04	39.04	39.04	39.04	327	-0.16(-0.41%)
Jul 11, 2016	39.20	39.20	39.20	39.20	538	+1.95(+5.23%)
Jul 08, 2016	37.25	37.25	37.25	37.25	2,008	+0.98(+2.70%)
Jul 07, 2016	36.27	36.27	36.27	36.27	2,237	-3.15(-7.99%)
Jul 01, 2016		39.42	39.42	39.42	14	+3.83(+10.76%)
Jun 27, 2016		35.59	35.59	35.59	48	-3.81(-9.67%)
Jun 24, 2016	39.40	39.40	39.40	39.40	124	-1.55(-3.79%)
Jun 23, 2016	40.87	40.95	40.87	40.95	738	+2.92(+7.68%)
Jun 16, 2016		38.03	38.03	38.03	45	-2.10(-5.23%)
Jun 08, 2016		40.13	40.13	40.13	42	+0.32(+0.80%)
Jun 07, 2016	39.81	39.81	39.81	39.81	1,596	-0.50(-1.25%)
May 31, 2016		40.31	40.31	40.31	83	+0.24(+0.61%)
May 26, 2016		40.07	40.07	40.07	0	-0.38(-0.94%)
May 23, 2016		40.45	40.45	40.45	46	+0.79(+1.99%)
May 20, 2016	39.66	39.66	39.66	39.66	310	+0.99(+2.56%)
May 18, 2016		38.67	38.67	38.67	76	+0.19(+0.49%)
May 17, 2016	38.59	38.59	38.21	38.48	6,006	-0.32(-0.82%)
May 16, 2016	38.80	38.80	38.80	38.80	834	-0.14(-0.36%)
May 12, 2016		38.94	38.94	38.94	70	-0.10(-0.26%)
May 11, 2016	39.52	39.52	39.04	39.04	548	-0.38(-0.96%)
May 10, 2016	39.42	39.42	39.42	39.42	370	-0.68(-1.70%)
May 03, 2016		40.10	40.10	40.10	40	-0.89(-2.17%)
May 02, 2016	40.99	40.99	40.99	40.99	288	-0.42(-1.01%)
Apr 28, 2016		41.41	41.41	41.41	59	-0.03(-0.07%)
Apr 26, 2016		41.44	41.44	41.44	55	+0.44(+1.07%)
Apr 25, 2016	41.06	41.06	41.00	41.00	648	-1.62(-3.80%)
Apr 19, 2016		42.62	42.62	42.62	20	+0.13(+0.31%)
Apr 15, 2016		42.49	42.49	42.49	131	+0.22(+0.52%)
Apr 14, 2016	41.99	42.27	41.99	42.27	963	-1.90(-4.30%)
Apr 05, 2016		44.17	44.17	44.17	86	-1.01(-2.24%)
Apr 04, 2016	45.18	45.18	45.18	45.18	131	+0.01(+0.02%)
Mar 31, 2016		45.17	45.17	45.17	38	+0.67(+1.51%)
Mar 30, 2016	44.28	44.75	44.23	44.50	5,322	+2.05(+4.83%)
Mar 29, 2016	42.45	42.45	42.45	42.45	183	-0.80(-1.85%)
Mar 22, 2016		43.25	43.25	43.25	43	-0.36(-0.83%)
Mar 21, 2016	43.12	43.66	43.07	43.61	2,583	+0.36(+0.83%)
Mar 18, 2016	43.19	43.25	43.19	43.25	828	+1.29(+3.07%)
Mar 15, 2016		41.96	41.96	41.96	13	-0.54(-1.27%)
Mar 14, 2016	42.41	42.50	42.41	42.50	371	+0.27(+0.64%)
Mar 11, 2016	42.45	42.45	42.17	42.23	776	+0.68(+1.64%)
Mar 08, 2016		41.55	41.55	41.55	33	-1.00(-2.35%)
Mar 02, 2016		42.55	42.55	42.55	97	+0.52(+1.24%)
Feb 29, 2016		42.03	42.03	42.03	35	+0.65(+1.57%)
Feb 26, 2016	41.37	41.38	41.37	41.38	211	-0.14(-0.34%)
Feb 24, 2016		41.52	41.52	41.52	60	+1.05(+2.59%)
Feb 23, 2016	40.47	40.47	40.47	40.47	965	+0.62(+1.56%)
Feb 19, 2016		39.85	39.85	39.85	60	+0.65(+1.66%)
Feb 18, 2016	39.20	39.20	39.20	39.20	362	+0.00(+0.00%)
Feb 17, 2016	38.97	39.20	38.97	39.20	781	+1.86(+4.98%)
Feb 11, 2016		37.34	37.34	37.34	112	+0.40(+1.08%)
Feb 10, 2016	37.00	37.20	36.94	36.94	782	-0.15(-0.40%)
Feb 09, 2016	37.13	37.13	37.09	37.09	609	-3.44(-8.49%)
Feb 04, 2016		40.53	40.53	40.53	63	+0.57(+1.43%)
Feb 01, 2016		39.96	39.96	39.96	49	+1.62(+4.23%)
Jan 28, 2016		38.34	38.34	38.34	85	-0.32(-0.83%)
Jan 22, 2016		38.66	38.66	38.66	28	+1.38(+3.70%)
Jan 21, 2016	37.05	37.30	37.05	37.28	573	-0.03(-0.08%)
Jan 19, 2016		37.31	37.31	37.31	113	+0.24(+0.65%)
Jan 14, 2016		37.07	37.07	37.07	0	+1.36(+3.81%)
Jan 11, 2016		35.71	35.71	35.71	85	-1.03(-2.80%)
Jan 06, 2016		36.74	36.74	36.74	46	-0.50(-1.34%)
Jan 05, 2016	37.24	37.24	37.24	37.24	933	-0.75(-1.96%)
Jan 04, 2016	37.99	37.99	37.99	37.99	618	-1.46(-3.71%)
Dec 30, 2015		39.45	39.45	39.45	0	-0.52(-1.30%)
Dec 29, 2015	39.97	39.97	39.97	39.97	222	+0.68(+1.73%)
Dec 23, 2015		39.29	39.29	39.29	132	+0.89(+2.32%)
Dec 22, 2015	38.40	38.40	38.40	38.40	1,072	+0.27(+0.71%)
Dec 21, 2015	38.57	38.57	38.13	38.13	670	-0.69(-1.78%)
Dec 16, 2015		38.82	38.82	38.82	87	-1.62(-4.01%)
Dec 15, 2015	39.55	40.44	39.55	40.44	1,035	+3.12(+8.36%)
Dec 14, 2015	37.32	37.32	37.32	37.32	255	-0.94(-2.46%)
Dec 08, 2015		38.26	38.26	38.26	31	-1.57(-3.94%)
Dec 07, 2015	39.94	39.94	39.83	39.83	433	-0.47(-1.17%)
Dec 02, 2015		40.30	40.30	40.30	59	+0.30(+0.75%)
Nov 27, 2015		40.00	40.00	40.00	48	+0.82(+2.09%)
Nov 25, 2015		39.18	39.18	39.18	0	-0.82(-2.05%)
Nov 23, 2015		40.00	40.00	40.00	31	+0.15(+0.38%)
Nov 20, 2015	40.00	40.00	39.85	39.85	4,225	-0.15(-0.37%)
Nov 19, 2015	40.10	40.11	40.00	40.00	10,859	+0.80(+2.04%)
Nov 18, 2015	39.20	39.20	39.20	39.20	3,746	-0.21(-0.53%)
Nov 12, 2015		39.41	39.41	39.41	212	-0.08(-0.20%)
Nov 11, 2015	39.48	39.50	39.48	39.49	1,781	-0.01(-0.03%)
Nov 02, 2015		39.50	39.50	39.50	64	+1.19(+3.11%)
Oct 30, 2015	38.16	38.31	38.16	38.31	1,029	+0.02(+0.05%)
Oct 28, 2015		38.29	38.29	38.29	184	+0.72(+1.92%)
Oct 26, 2015		37.57	37.57	37.57	50	-0.24(-0.63%)
Oct 23, 2015	37.81	37.86	37.81	37.81	6,025	+0.24(+0.64%)
Oct 22, 2015	37.51	37.57	37.51	37.57	454	-0.08(-0.21%)
Oct 21, 2015	37.57	37.65	37.57	37.65	740	+1.92(+5.37%)
Oct 19, 2015		35.73	35.73	35.73	51	-0.51(-1.41%)
Oct 15, 2015		36.24	36.24	36.24	32	+0.64(+1.80%)
Oct 14, 2015	35.60	35.60	35.60	35.60	1,315	+0.36(+1.02%)
Oct 12, 2015		35.24	35.24	35.24	21	-0.27(-0.76%)
Oct 09, 2015	36.61	36.61	35.25	35.51	624	+1.02(+2.96%)
Oct 08, 2015	34.49	34.49	34.49	34.49	547	-0.06(-0.17%)
Oct 07, 2015	34.55	34.55	34.55	34.55	138	+0.91(+2.71%)
Oct 06, 2015	33.64	33.64	33.64	33.64	537	+0.12(+0.36%)

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.