Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	31.96	32.28	31.93	32.19	899,755	+0.34(+1.05%)
Sep 29, 2016	32.25	32.33	31.73	31.86	1,432,872	-0.47(-1.44%)
Sep 28, 2016	32.13	32.32	31.95	32.32	569,699	+0.36(+1.13%)
Sep 27, 2016	31.63	32.00	31.59	31.96	416,291	+0.02(+0.08%)
Sep 26, 2016	32.01	32.04	31.90	31.94	353,123	-0.36(-1.11%)
Sep 23, 2016	32.30	32.40	32.26	32.30	395,397	-0.25(-0.75%)
Sep 22, 2016	32.68	32.77	32.50	32.54	673,681	+0.38(+1.17%)
Sep 21, 2016	31.87	32.19	31.78	32.17	891,981	+0.41(+1.29%)
Sep 20, 2016	31.90	31.93	31.74	31.76	870,333	+0.07(+0.21%)
Sep 19, 2016	31.78	31.85	31.63	31.69	470,351	+0.25(+0.78%)
Sep 16, 2016	31.54	31.55	31.38	31.45	665,388	-0.57(-1.79%)
Sep 15, 2016	31.74	32.06	31.66	32.02	1,460,028	+0.25(+0.80%)
Sep 14, 2016	31.73	31.92	31.69	31.77	665,409	-0.02(-0.05%)
Sep 13, 2016	32.03	32.08	31.65	31.78	908,785	-0.65(-1.99%)
Sep 12, 2016	31.85	32.43	31.83	32.43	725,300	+0.29(+0.89%)
Sep 09, 2016	32.55	32.55	32.13	32.14	742,966	-0.69(-2.09%)
Sep 08, 2016	32.81	32.95	32.74	32.83	1,007,301	+0.00(+0.00%)
Sep 07, 2016	32.88	32.96	32.77	32.83	460,159	-0.01(-0.02%)
Sep 06, 2016	32.72	32.88	32.70	32.84	538,530	+0.18(+0.55%)
Sep 02, 2016	32.56	32.66	32.66	32.66	1,190,701	+0.48(+1.50%)
Sep 01, 2016	32.15	32.22	32.00	32.18	492,104	+0.18(+0.56%)
Aug 31, 2016	32.05	32.13	31.90	32.00	527,786	-0.06(-0.18%)
Aug 30, 2016	32.14	32.20	32.01	32.05	1,352,273	-0.05(-0.15%)
Aug 29, 2016	31.87	32.11	31.87	32.10	311,226	+0.15(+0.46%)
Aug 26, 2016	32.24	32.58	31.84	31.96	1,624,755	-0.17(-0.53%)
Aug 25, 2016	32.19	32.24	32.10	32.13	302,400	-0.14(-0.43%)
Aug 24, 2016	32.42	32.46	32.26	32.27	787,253	-0.10(-0.30%)
Aug 23, 2016	32.45	32.54	32.36	32.36	874,491	+0.15(+0.46%)
Aug 22, 2016	32.07	32.26	32.01	32.22	487,086	+0.00(+0.00%)
Aug 19, 2016	32.12	32.24	32.02	32.22	489,681	-0.27(-0.83%)
Aug 18, 2016	32.30	32.50	32.27	32.49	728,747	+0.25(+0.76%)
Aug 17, 2016	32.14	32.34	32.00	32.24	949,006	-0.05(-0.15%)
Aug 16, 2016	32.32	32.42	32.27	32.29	877,542	+0.02(+0.05%)
Aug 15, 2016	32.28	32.36	32.27	32.27	540,412	+0.07(+0.20%)
Aug 12, 2016	32.31	32.34	32.16	32.21	390,606	-0.02(-0.08%)
Aug 11, 2016	32.13	32.34	32.13	32.23	590,541	+0.25(+0.79%)
Aug 10, 2016	32.05	32.07	31.96	31.98	711,336	+0.12(+0.38%)
Aug 09, 2016	31.69	31.96	31.69	31.86	694,980	+0.30(+0.96%)
Aug 08, 2016	31.50	31.56	31.49	31.56	419,199	+0.03(+0.10%)
Aug 05, 2016	31.38	31.56	31.38	31.52	597,721	+0.11(+0.34%)
Aug 04, 2016	31.33	31.43	31.28	31.42	672,096	+0.13(+0.42%)
Aug 03, 2016	31.20	31.30	31.16	31.29	1,513,344	-0.13(-0.42%)
Aug 02, 2016	31.48	31.52	31.31	31.42	1,175,597	-0.08(-0.26%)
Aug 01, 2016	31.60	31.70	31.47	31.50	588,311	-0.34(-1.08%)
Jul 29, 2016	31.68	31.88	31.62	31.84	1,138,095	+0.30(+0.96%)
Jul 28, 2016	31.54	31.58	31.37	31.54	794,095	-0.02(-0.05%)
Jul 27, 2016	31.53	31.64	31.29	31.56	991,569	+0.20(+0.65%)
Jul 26, 2016	31.30	31.43	31.22	31.35	572,424	+0.11(+0.34%)
Jul 25, 2016	31.29	31.33	31.15	31.24	641,507	-0.01(-0.03%)
Jul 22, 2016	31.28	31.29	31.17	31.25	598,017	+0.06(+0.18%)
Jul 21, 2016	31.22	31.38	31.16	31.20	2,458,267	-0.07(-0.24%)
Jul 20, 2016	31.20	31.33	31.13	31.27	1,431,622	+0.27(+0.87%)
Jul 19, 2016	31.00	31.07	30.92	31.00	951,176	-0.29(-0.94%)
Jul 18, 2016	31.20	31.43	31.13	31.29	642,133	+0.07(+0.24%)
Jul 15, 2016	31.31	31.32	31.16	31.22	701,577	-0.19(-0.60%)
Jul 14, 2016	31.50	31.53	31.37	31.41	1,332,584	+0.33(+1.05%)
Jul 13, 2016	31.23	31.32	31.07	31.08	1,424,036	+0.01(+0.03%)
Jul 12, 2016	31.17	31.27	31.06	31.07	1,951,280	+0.46(+1.50%)
Jul 11, 2016	30.61	30.75	30.58	30.62	1,157,730	+0.41(+1.35%)
Jul 08, 2016	30.17	30.27	29.74	30.21	1,442,202	+0.47(+1.57%)
Jul 07, 2016	30.02	30.08	29.64	29.74	2,244,914	-0.16(-0.52%)
Jul 06, 2016	29.57	29.91	29.37	29.90	1,755,930	-0.12(-0.41%)
Jul 05, 2016	30.35	30.36	29.95	30.02	1,102,926	-0.87(-2.83%)

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.