Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	52.06	53.33	52.06	53.11	5,235,063	+1.08(+2.08%)
Sep 29, 2016	51.39	52.48	51.22	52.03	5,565,897	+0.51(+0.98%)
Sep 28, 2016	50.76	51.60	50.66	51.52	3,816,204	+0.89(+1.75%)
Sep 27, 2016	50.00	50.65	49.85	50.63	2,670,156	+0.69(+1.37%)
Sep 26, 2016	49.99	50.24	49.62	49.95	3,216,126	-0.46(-0.91%)
Sep 23, 2016	51.08	51.39	50.32	50.41	3,272,088	-0.45(-0.89%)
Sep 22, 2016	50.22	51.08	50.15	50.86	3,731,088	+0.99(+1.98%)
Sep 21, 2016	49.95	50.00	49.37	49.87	3,940,728	-0.15(-0.30%)
Sep 20, 2016	50.33	50.66	50.01	50.02	2,845,641	-0.22(-0.44%)
Sep 19, 2016	50.00	50.66	49.81	50.25	3,240,078	+0.55(+1.10%)
Sep 16, 2016	49.05	49.95	49.00	49.70	5,797,677	+0.20(+0.41%)
Sep 15, 2016	49.57	50.29	49.41	49.50	4,274,478	+0.05(+0.11%)
Sep 14, 2016	48.89	50.16	48.80	49.44	6,193,275	+0.42(+0.86%)
Sep 13, 2016	49.02	49.62	48.32	49.02	4,610,763	-0.03(-0.06%)
Sep 12, 2016	47.96	49.16	47.51	49.05	4,757,049	+0.91(+1.90%)
Sep 09, 2016	48.69	49.49	48.11	48.14	4,280,007	-0.86(-1.75%)
Sep 08, 2016	49.00	49.47	48.84	48.99	4,760,670	-0.12(-0.24%)
Sep 07, 2016	48.33	49.59	48.33	49.11	5,493,801	+0.79(+1.63%)
Sep 06, 2016	48.39	49.24	48.13	48.32	4,864,986	-0.07(-0.14%)
Sep 02, 2016	46.96	48.39	48.39	48.39	8,468,400	+1.51(+3.21%)
Sep 01, 2016	44.42	47.11	44.42	46.89	14,732,796	+2.50(+5.62%)
Aug 31, 2016	44.97	45.25	43.38	44.39	24,791,870	-3.43(-7.17%)
Aug 30, 2016	47.21	48.08	47.00	47.82	10,342,197	+0.65(+1.39%)
Aug 29, 2016	47.07	47.48	46.49	47.16	3,418,407	+0.27(+0.58%)
Aug 26, 2016	46.71	47.12	46.20	46.89	3,556,653	+0.10(+0.21%)
Aug 25, 2016	46.95	47.47	46.55	46.80	3,943,824	+0.01(+0.01%)
Aug 24, 2016	47.34	47.75	46.67	46.79	4,840,719	-0.58(-1.22%)
Aug 23, 2016	46.57	47.77	46.27	47.37	6,130,332	+1.52(+3.32%)
Aug 22, 2016	45.87	46.13	45.29	45.85	2,931,960	+0.27(+0.59%)
Aug 19, 2016	45.40	45.70	44.68	45.58	3,039,333	-0.12(-0.26%)
Aug 18, 2016	45.35	45.90	44.60	45.70	2,940,684	+0.33(+0.73%)
Aug 17, 2016	45.77	46.37	44.54	45.37	5,335,785	+0.17(+0.37%)
Aug 16, 2016	43.75	45.77	43.75	45.20	6,947,265	+1.53(+3.51%)
Aug 15, 2016	42.39	43.73	42.17	43.67	4,176,090	+1.27(+3.00%)
Aug 12, 2016	41.82	42.70	41.70	42.39	3,194,493	+0.57(+1.36%)
Aug 11, 2016	41.83	42.19	41.67	41.82	2,859,753	+0.13(+0.32%)
Aug 10, 2016	42.66	42.78	41.58	41.69	6,241,599	-1.92(-4.41%)
Aug 09, 2016	42.76	43.68	42.68	43.61	3,590,595	+0.81(+1.90%)
Aug 08, 2016	44.00	44.00	42.78	42.80	2,355,723	-1.13(-2.56%)
Aug 05, 2016	43.44	43.97	42.88	43.93	3,539,952	+0.11(+0.26%)
Aug 04, 2016	43.33	44.04	43.29	43.81	3,575,247	+0.61(+1.41%)
Aug 03, 2016	42.81	43.31	42.59	43.20	2,020,245	+0.41(+0.95%)
Aug 02, 2016	42.80	43.09	41.82	42.80	3,763,176	-0.03(-0.07%)
Aug 01, 2016	43.62	43.83	42.54	42.83	3,165,918	-0.80(-1.84%)
Jul 29, 2016	43.41	44.03	43.00	43.63	4,930,695	-0.59(-1.34%)
Jul 28, 2016	44.08	44.48	43.54	44.22	2,770,353	+0.53(+1.22%)
Jul 27, 2016	44.58	44.90	43.56	43.69	2,894,016	-0.63(-1.42%)
Jul 26, 2016	43.41	44.47	43.22	44.32	5,266,101	+0.48(+1.09%)
Jul 25, 2016	43.17	44.32	43.01	43.84	3,827,460	+0.68(+1.57%)
Jul 22, 2016	43.10	43.38	42.41	43.16	2,945,610	+0.96(+2.28%)
Jul 21, 2016	43.07	43.40	41.92	42.20	3,827,466	-0.97(-2.25%)
Jul 20, 2016	42.21	43.56	42.06	43.17	4,678,914	+1.35(+3.23%)
Jul 19, 2016	41.68	42.37	41.35	41.82	3,144,834	+0.48(+1.15%)
Jul 18, 2016	41.33	41.66	41.14	41.34	2,584,092	+0.12(+0.29%)
Jul 15, 2016	41.64	41.84	41.03	41.22	2,742,507	-0.32(-0.77%)
Jul 14, 2016	42.85	43.20	41.33	41.54	4,077,999	-0.90(-2.13%)
Jul 13, 2016	42.32	42.82	42.28	42.45	2,698,011	+0.15(+0.35%)
Jul 12, 2016	42.47	42.83	41.58	42.30	4,724,865	-0.38(-0.88%)
Jul 11, 2016	42.07	42.90	42.04	42.67	5,071,203	+0.69(+1.65%)
Jul 08, 2016	40.77	42.15	40.54	41.98	4,579,698	+1.44(+3.54%)
Jul 07, 2016	40.07	40.86	39.90	40.54	2,895,615	+0.55(+1.38%)
Jul 06, 2016	39.34	40.32	39.01	39.99	2,898,006	+0.36(+0.92%)
Jul 05, 2016	40.02	40.20	39.27	39.63	3,744,342	-0.73(-1.81%)

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.