Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	32.40	32.82	32.35	32.53	2,528,727	+0.25(+0.76%)
Sep 29, 2016	32.75	32.78	32.25	32.28	1,554,410	-0.49(-1.50%)
Sep 28, 2016	32.11	32.80	31.96	32.78	2,869,257	+0.65(+2.02%)
Sep 27, 2016	31.93	32.16	31.87	32.13	1,524,906	+0.22(+0.68%)
Sep 26, 2016	31.89	32.00	31.80	31.91	1,670,081	-0.18(-0.55%)
Sep 23, 2016	32.26	32.45	32.09	32.09	2,000,200	-0.13(-0.40%)
Sep 22, 2016	32.41	32.45	32.06	32.22	1,552,924	+0.04(+0.12%)
Sep 21, 2016	31.82	32.21	31.78	32.18	1,987,050	+0.39(+1.24%)
Sep 20, 2016	31.78	32.08	31.69	31.78	2,715,980	+0.19(+0.59%)
Sep 19, 2016	31.53	31.79	31.46	31.60	2,866,317	+0.18(+0.56%)
Sep 16, 2016	31.86	31.86	30.81	31.42	5,814,055	-0.51(-1.60%)
Sep 15, 2016	31.64	31.95	31.44	31.93	2,765,477	+0.23(+0.71%)
Sep 14, 2016	31.57	32.01	31.49	31.70	3,207,644	+0.11(+0.34%)
Sep 13, 2016	32.44	32.57	31.52	31.60	4,575,112	-1.10(-3.37%)
Sep 12, 2016	32.31	32.81	31.90	32.70	4,041,725	+0.18(+0.54%)
Sep 09, 2016	33.24	33.36	32.49	32.52	2,902,260	-0.99(-2.96%)
Sep 08, 2016	33.71	33.71	33.42	33.51	1,688,025	-0.27(-0.79%)
Sep 07, 2016	33.54	33.78	33.49	33.78	1,923,137	+0.27(+0.79%)
Sep 06, 2016	33.54	33.63	33.35	33.51	1,893,754	-0.11(-0.32%)
Sep 02, 2016	33.54	33.62	33.62	33.62	1,676,376	+0.28(+0.83%)
Sep 01, 2016	33.39	33.49	33.09	33.35	2,715,146	+0.00(+0.00%)
Aug 31, 2016	33.60	33.67	33.31	33.35	2,722,138	-0.36(-1.08%)
Aug 30, 2016	33.81	33.81	33.49	33.71	1,863,430	-0.01(-0.03%)
Aug 29, 2016	33.48	33.83	33.26	33.72	1,243,253	+0.21(+0.62%)
Aug 26, 2016	33.41	33.79	33.34	33.51	2,061,722	+0.17(+0.50%)
Aug 25, 2016	33.45	33.60	33.35	33.35	2,072,523	-0.20(-0.59%)
Aug 24, 2016	33.59	33.68	33.47	33.54	1,327,320	-0.14(-0.41%)
Aug 23, 2016	33.49	33.76	33.39	33.68	2,058,722	+0.18(+0.53%)
Aug 22, 2016	33.53	33.60	33.39	33.50	1,949,740	-0.09(-0.26%)
Aug 19, 2016	33.41	33.70	33.39	33.59	1,799,507	+0.13(+0.38%)
Aug 18, 2016	33.39	33.59	33.39	33.46	1,564,692	+0.10(+0.29%)
Aug 17, 2016	33.55	33.55	33.16	33.37	2,525,698	-0.23(-0.67%)
Aug 16, 2016	33.65	33.75	33.43	33.59	1,390,449	-0.19(-0.55%)
Aug 15, 2016	33.63	33.91	33.63	33.78	1,365,275	+0.15(+0.44%)
Aug 12, 2016	33.66	33.74	33.54	33.63	1,431,468	-0.15(-0.44%)
Aug 11, 2016	33.70	33.92	33.19	33.78	1,237,259	+0.13(+0.38%)
Aug 10, 2016	33.54	33.74	33.52	33.65	1,585,213	+0.19(+0.56%)
Aug 09, 2016	33.36	33.66	33.33	33.46	1,337,831	+0.16(+0.47%)
Aug 08, 2016	33.52	33.62	33.26	33.31	1,634,367	-0.18(-0.53%)
Aug 05, 2016	33.39	33.52	33.35	33.48	1,977,584	+0.30(+0.92%)
Aug 04, 2016	33.17	33.37	33.15	33.18	2,588,403	+0.11(+0.33%)
Aug 03, 2016	33.08	33.38	32.98	33.07	2,432,573	+0.03(+0.09%)
Aug 02, 2016	34.07	34.26	33.02	33.04	4,945,675	-1.23(-3.59%)
Aug 01, 2016	34.11	34.41	34.00	34.27	3,039,669	+0.20(+0.58%)
Jul 29, 2016	33.95	34.17	33.77	34.07	3,537,312	+0.19(+0.55%)
Jul 28, 2016	33.58	33.99	33.27	33.89	3,845,029	-0.09(-0.26%)
Jul 27, 2016	34.04	34.14	33.86	33.98	4,213,767	-0.13(-0.37%)
Jul 26, 2016	34.00	34.16	33.81	34.10	2,401,182	+0.16(+0.46%)
Jul 25, 2016	33.81	33.95	33.62	33.95	2,431,792	+0.12(+0.35%)
Jul 22, 2016	33.58	33.85	33.46	33.83	1,184,323	+0.32(+0.97%)
Jul 21, 2016	33.66	33.71	33.44	33.50	1,601,879	-0.20(-0.58%)
Jul 20, 2016	33.56	33.79	33.45	33.70	2,056,171	+0.30(+0.88%)
Jul 19, 2016	33.62	33.81	33.30	33.41	1,889,201	-0.21(-0.61%)
Jul 18, 2016	33.53	33.74	33.49	33.61	2,484,144	+0.01(+0.03%)
Jul 15, 2016	33.68	33.77	33.47	33.60	2,763,855	-0.06(-0.18%)
Jul 14, 2016	33.50	33.78	33.46	33.66	2,706,721	-0.11(-0.32%)
Jul 13, 2016	33.87	33.90	33.71	33.77	2,152,783	+0.04(+0.12%)
Jul 12, 2016	33.60	33.77	33.51	33.73	2,234,411	+0.27(+0.79%)
Jul 11, 2016	33.24	33.56	33.22	33.46	1,878,269	+0.26(+0.77%)
Jul 08, 2016	32.82	33.24	32.58	33.21	2,322,591	+0.63(+1.93%)
Jul 07, 2016	32.43	32.71	31.76	32.58	2,369,044	+0.29(+0.91%)
Jul 05, 2016	32.19	32.35	32.09	32.28	2,548,189	+0.05(+0.15%)

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.