Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	51.19	52.33	50.99	52.09	2,211,331	+1.25(+2.46%)
Sep 29, 2016	50.48	51.23	50.40	50.84	1,901,804	+0.28(+0.56%)
Sep 28, 2016	49.33	50.61	49.29	50.56	1,843,435	+1.43(+2.91%)
Sep 27, 2016	48.41	49.13	48.35	49.13	2,302,416	+0.40(+0.83%)
Sep 26, 2016	49.04	49.19	48.68	48.73	1,650,644	-0.50(-1.01%)
Sep 23, 2016	50.41	50.60	49.20	49.22	1,341,530	-1.39(-2.75%)
Sep 22, 2016	50.54	50.70	50.19	50.61	1,501,486	+0.71(+1.43%)
Sep 21, 2016	49.04	49.98	48.88	49.90	1,683,352	+1.10(+2.26%)
Sep 20, 2016	48.86	49.02	48.64	48.80	1,480,129	+0.21(+0.44%)
Sep 19, 2016	48.67	48.69	48.29	48.58	1,189,368	+0.52(+1.09%)
Sep 16, 2016	48.29	48.36	47.83	48.06	2,090,630	-0.47(-0.96%)
Sep 15, 2016	47.86	48.78	47.69	48.53	2,000,332	+0.71(+1.49%)
Sep 14, 2016	48.37	48.47	47.47	47.81	2,840,680	-0.56(-1.16%)
Sep 13, 2016	48.91	49.13	48.08	48.37	1,944,597	-1.13(-2.29%)
Sep 12, 2016	48.52	49.67	48.22	49.50	1,181,095	+0.66(+1.35%)
Sep 09, 2016	50.83	51.02	48.85	48.85	1,942,398	-2.47(-4.81%)
Sep 08, 2016	50.66	51.41	50.46	51.31	1,775,037	+0.58(+1.14%)
Sep 07, 2016	50.91	51.05	50.56	50.73	1,771,128	-0.33(-0.65%)
Sep 06, 2016	51.53	51.72	50.83	51.07	1,391,164	-0.40(-0.77%)
Sep 02, 2016	51.62	51.46	51.46	51.46	1,606,585	+0.15(+0.29%)
Sep 01, 2016	51.31	51.33	50.72	51.31	1,260,783	+0.03(+0.06%)
Aug 31, 2016	51.76	51.83	51.12	51.29	1,028,797	-0.64(-1.24%)
Aug 30, 2016	52.07	52.27	51.71	51.93	766,677	-0.20(-0.38%)
Aug 29, 2016	51.85	52.25	51.68	52.13	800,356	+0.43(+0.83%)
Aug 26, 2016	51.97	52.31	51.45	51.70	954,165	-0.12(-0.23%)
Aug 25, 2016	51.65	51.88	51.54	51.82	766,445	+0.06(+0.11%)
Aug 24, 2016	52.04	52.22	51.62	51.76	1,258,771	-0.39(-0.74%)
Aug 23, 2016	52.42	52.67	52.10	52.15	1,249,050	-0.11(-0.20%)
Aug 22, 2016	51.93	52.29	51.84	52.25	892,083	-0.05(-0.09%)
Aug 19, 2016	51.96	52.36	51.54	52.30	1,087,788	+0.14(+0.27%)
Aug 18, 2016	52.02	52.16	51.87	52.16	1,028,105	+0.21(+0.41%)
Aug 17, 2016	52.21	52.22	51.77	51.95	1,174,028	-0.25(-0.47%)
Aug 16, 2016	52.32	52.44	52.02	52.20	1,106,123	-0.15(-0.28%)
Aug 15, 2016	51.99	52.55	51.99	52.34	1,177,347	+0.54(+1.05%)
Aug 12, 2016	52.21	52.33	51.67	51.80	663,054	-0.60(-1.15%)
Aug 11, 2016	51.94	52.50	51.77	52.41	1,393,062	+0.81(+1.57%)
Aug 10, 2016	51.94	52.08	51.46	51.60	1,033,299	-0.15(-0.29%)
Aug 09, 2016	51.99	52.10	51.44	51.75	1,557,298	-0.11(-0.20%)
Aug 08, 2016	51.23	51.92	51.04	51.85	2,466,227	+0.87(+1.71%)
Aug 05, 2016	50.19	50.98	50.10	50.98	1,224,178	+0.95(+1.90%)
Aug 04, 2016	49.64	50.66	49.64	50.03	1,376,601	+0.34(+0.69%)
Aug 03, 2016	49.01	49.82	48.86	49.69	1,670,727	+0.70(+1.42%)
Aug 02, 2016	49.12	49.24	48.21	48.99	2,899,767	-0.18(-0.37%)
Aug 01, 2016	50.00	50.05	49.06	49.17	2,639,611	-1.05(-2.10%)
Jul 29, 2016	50.21	50.47	49.64	50.23	1,916,794	-0.20(-0.39%)
Jul 28, 2016	50.33	50.52	50.11	50.42	1,535,976	-0.09(-0.18%)
Jul 27, 2016	51.09	51.48	50.23	50.52	3,151,089	-0.36(-0.70%)
Jul 26, 2016	50.37	50.94	50.37	50.87	2,782,014	+0.96(+1.93%)
Jul 25, 2016	49.92	49.95	49.43	49.91	1,130,428	-0.20(-0.41%)
Jul 22, 2016	50.50	50.53	49.40	50.11	2,370,702	-0.45(-0.89%)
Jul 21, 2016	50.48	51.50	50.00	50.56	4,175,409	-0.80(-1.56%)
Jul 20, 2016	51.35	51.74	51.05	51.37	2,262,371	+0.06(+0.11%)
Jul 19, 2016	51.12	51.48	50.98	51.31	946,058	-0.16(-0.31%)
Jul 18, 2016	51.34	51.49	51.04	51.47	1,150,632	+0.06(+0.12%)
Jul 15, 2016	51.27	51.52	51.12	51.41	1,455,902	+0.38(+0.74%)
Jul 14, 2016	51.30	51.68	51.01	51.03	1,189,545	+0.18(+0.35%)
Jul 13, 2016	50.73	51.10	50.21	50.85	1,783,430	+0.20(+0.40%)
Jul 12, 2016	50.41	50.93	50.35	50.65	1,656,950	+0.67(+1.35%)
Jul 11, 2016	49.81	50.35	49.57	49.97	1,596,222	+0.51(+1.04%)
Jul 08, 2016	48.91	49.55	48.33	49.46	2,631,866	+1.13(+2.34%)
Jul 07, 2016	47.77	48.98	47.67	48.33	4,862,855	+1.05(+2.23%)
Jul 06, 2016	46.97	47.35	46.62	47.27	3,091,257	+0.09(+0.19%)
Jul 05, 2016	48.08	48.08	47.07	47.18	3,168,023	-1.45(-2.98%)

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.