Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	30.87	30.91	30.43	30.74	6,174,669	+0.08(+0.26%)
Sep 29, 2016	30.98	31.21	30.56	30.66	3,320,370	-0.30(-0.96%)
Sep 28, 2016	31.20	31.33	30.82	30.96	4,647,449	-0.24(-0.78%)
Sep 27, 2016	30.63	31.25	30.55	31.20	5,338,371	+0.44(+1.43%)
Sep 26, 2016	30.55	31.06	30.48	30.76	3,397,344	+0.05(+0.18%)
Sep 23, 2016	30.81	30.98	30.58	30.71	3,745,887	-0.05(-0.17%)
Sep 22, 2016	30.21	30.78	30.21	30.76	6,593,007	+0.84(+2.82%)
Sep 21, 2016	29.61	29.95	29.30	29.92	4,971,669	+0.48(+1.64%)
Sep 20, 2016	29.71	29.71	29.22	29.44	4,855,167	-0.07(-0.24%)
Sep 19, 2016	29.66	29.89	29.43	29.51	3,566,415	+0.03(+0.09%)
Sep 16, 2016	29.89	29.91	29.47	29.48	5,919,749	-0.63(-2.08%)
Sep 15, 2016	29.80	30.18	29.75	30.11	3,299,845	+0.32(+1.08%)
Sep 14, 2016	29.64	30.04	29.61	29.78	5,233,768	+0.19(+0.64%)
Sep 13, 2016	29.87	29.97	29.47	29.60	5,907,180	-0.59(-1.96%)
Sep 12, 2016	29.61	30.37	29.47	30.19	5,923,311	+0.39(+1.29%)
Sep 09, 2016	31.24	31.25	29.62	29.80	6,953,963	-1.69(-5.38%)
Sep 08, 2016	31.51	31.58	31.32	31.50	2,616,214	-0.12(-0.37%)
Sep 07, 2016	31.58	31.74	31.42	31.61	2,732,040	-0.03(-0.09%)
Sep 06, 2016	31.94	31.99	31.49	31.64	2,474,088	-0.13(-0.42%)
Sep 02, 2016	31.97	31.77	31.77	31.77	2,358,136	-0.06(-0.20%)
Sep 01, 2016	31.81	32.10	31.56	31.84	4,784,809	+0.04(+0.14%)
Aug 31, 2016	31.59	31.94	31.46	31.79	4,297,068	+0.06(+0.20%)
Aug 30, 2016	31.80	31.89	31.59	31.73	3,007,002	-0.04(-0.14%)
Aug 29, 2016	31.66	31.94	31.66	31.77	2,708,656	+0.21(+0.68%)
Aug 26, 2016	31.71	31.85	31.38	31.56	2,134,968	-0.04(-0.11%)
Aug 25, 2016	31.61	31.64	31.47	31.59	1,850,833	-0.02(-0.06%)
Aug 24, 2016	31.92	31.99	31.50	31.61	3,021,615	-0.39(-1.20%)
Aug 23, 2016	31.83	32.24	31.77	32.00	3,497,835	+0.30(+0.93%)
Aug 22, 2016	31.53	31.72	31.34	31.70	3,123,956	+0.16(+0.51%)
Aug 19, 2016	31.42	31.68	31.38	31.54	3,406,902	-0.01(-0.03%)
Aug 18, 2016	31.78	31.78	31.55	31.55	3,695,096	-0.23(-0.73%)
Aug 17, 2016	31.74	31.85	31.43	31.78	3,837,496	-0.04(-0.11%)
Aug 16, 2016	32.29	32.37	31.80	31.82	3,079,050	-0.57(-1.77%)
Aug 15, 2016	32.38	32.63	32.33	32.39	2,153,253	+0.07(+0.22%)
Aug 12, 2016	32.32	32.44	32.06	32.32	2,594,306	-0.10(-0.30%)
Aug 11, 2016	32.54	32.71	32.33	32.42	3,272,993	-0.10(-0.30%)
Aug 10, 2016	32.52	32.61	32.32	32.52	2,229,626	+0.05(+0.17%)
Aug 09, 2016	32.76	32.79	32.37	32.46	2,877,371	-0.22(-0.69%)
Aug 08, 2016	32.83	32.88	32.60	32.69	2,808,911	-0.17(-0.52%)
Aug 05, 2016	32.71	32.93	32.61	32.86	2,288,094	+0.35(+1.07%)
Aug 04, 2016	32.77	32.81	32.37	32.51	3,104,256	-0.25(-0.77%)
Aug 03, 2016	32.60	32.79	32.41	32.76	2,798,515	+0.20(+0.61%)
Aug 02, 2016	32.53	32.62	32.35	32.56	3,251,683	-0.02(-0.06%)
Aug 01, 2016	32.73	32.81	32.42	32.58	4,137,817	-0.11(-0.33%)
Jul 29, 2016	32.99	33.03	32.58	32.69	6,614,357	-0.35(-1.06%)
Jul 28, 2016	32.64	33.49	32.52	33.04	7,510,150	+0.39(+1.18%)
Jul 27, 2016	32.28	32.84	32.21	32.65	8,977,471	+0.53(+1.65%)
Jul 26, 2016	31.50	32.17	31.32	32.12	10,456,902	+1.45(+4.73%)
Jul 25, 2016	30.30	30.73	30.22	30.67	6,211,246	+0.39(+1.30%)
Jul 22, 2016	29.88	30.50	29.66	30.28	8,612,008	+0.39(+1.32%)
Jul 21, 2016	30.76	30.81	29.84	29.88	9,514,294	-0.88(-2.85%)
Jul 20, 2016	30.44	30.89	30.31	30.76	2,985,033	+0.48(+1.60%)
Jul 19, 2016	30.31	30.47	30.17	30.28	3,405,595	-0.10(-0.32%)
Jul 18, 2016	30.63	30.65	30.28	30.38	3,727,996	-0.16(-0.53%)
Jul 15, 2016	30.55	30.62	30.36	30.54	3,596,123	+0.05(+0.18%)
Jul 14, 2016	30.51	30.68	30.41	30.48	5,580,639	+0.24(+0.80%)
Jul 13, 2016	29.95	30.48	29.92	30.24	6,808,664	+0.31(+1.05%)
Jul 12, 2016	29.54	30.04	29.49	29.93	4,602,573	+0.54(+1.83%)
Jul 11, 2016	28.92	29.50	28.92	29.39	4,754,435	+0.52(+1.80%)
Jul 08, 2016	28.23	28.94	27.96	28.87	4,942,636	+0.91(+3.27%)
Jul 07, 2016	27.79	27.98	27.73	27.96	3,144,738	+0.25(+0.91%)
Jul 06, 2016	27.22	27.71	27.16	27.71	3,144,854	+0.42(+1.53%)
Jul 05, 2016	27.54	27.64	27.07	27.29	3,131,185	-0.45(-1.61%)

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.