Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	47.68	47.95	46.24	46.33	2,205,901	-0.83(-1.76%)
Sep 29, 2016	46.68	47.55	46.07	47.16	1,443,144	+0.13(+0.27%)
Sep 28, 2016	46.27	47.32	45.49	47.03	1,741,793	+0.81(+1.76%)
Sep 27, 2016	45.97	46.55	45.58	46.22	1,677,039	-0.08(-0.17%)
Sep 26, 2016	46.79	47.14	46.25	46.29	1,585,697	-0.16(-0.35%)
Sep 23, 2016	48.15	48.25	46.26	46.46	2,415,195	-1.90(-3.93%)
Sep 22, 2016	48.32	49.04	47.76	48.35	2,690,040	+0.44(+0.93%)
Sep 21, 2016	45.28	48.05	45.28	47.91	2,963,816	+3.21(+7.17%)
Sep 20, 2016	44.69	44.99	44.41	44.70	1,825,360	+0.13(+0.29%)
Sep 19, 2016	44.54	44.98	44.25	44.57	2,076,806	+0.59(+1.34%)
Sep 16, 2016	43.80	44.39	43.16	43.98	3,374,726	-0.20(-0.44%)
Sep 15, 2016	43.60	44.69	43.27	44.18	1,730,155	+0.53(+1.21%)
Sep 14, 2016	44.21	44.74	43.15	43.65	2,219,254	-0.21(-0.47%)
Sep 13, 2016	44.54	44.84	43.31	43.86	2,611,414	-1.24(-2.75%)
Sep 12, 2016	42.93	45.53	42.78	45.10	2,919,993	+1.51(+3.47%)
Sep 09, 2016	46.11	46.11	43.44	43.58	3,992,432	-3.05(-6.55%)
Sep 08, 2016	47.71	48.02	46.47	46.63	2,086,708	-1.35(-2.82%)
Sep 07, 2016	47.77	48.09	46.98	47.99	2,043,087	+0.21(+0.45%)
Sep 06, 2016	46.66	47.81	46.50	47.77	2,310,586	+1.97(+4.29%)
Sep 02, 2016	45.76	45.81	45.81	45.81	2,723,207	+1.27(+2.84%)
Sep 01, 2016	43.03	44.96	42.75	44.54	2,814,682	+1.23(+2.84%)
Aug 31, 2016	42.96	43.68	42.75	43.31	2,421,563	-0.15(-0.35%)
Aug 30, 2016	45.26	45.44	43.06	43.46	3,047,586	-2.03(-4.45%)
Aug 29, 2016	44.20	45.78	44.17	45.49	1,454,062	+0.75(+1.68%)
Aug 26, 2016	45.63	46.61	44.09	44.74	2,238,791	-0.04(-0.10%)
Aug 25, 2016	44.15	45.20	43.70	44.78	2,447,328	+0.41(+0.92%)
Aug 24, 2016	47.03	47.03	44.04	44.37	3,464,884	-3.36(-7.04%)
Aug 23, 2016	48.25	48.38	47.37	47.73	1,755,634	-0.27(-0.57%)
Aug 22, 2016	47.15	48.11	46.98	48.01	1,275,641	+0.09(+0.20%)
Aug 19, 2016	48.47	48.63	47.83	47.91	1,855,132	-1.37(-2.77%)
Aug 18, 2016	49.13	49.36	48.60	49.28	1,161,601	+0.38(+0.77%)
Aug 17, 2016	49.15	49.15	47.67	48.90	2,128,535	-0.73(-1.48%)
Aug 16, 2016	49.82	50.11	49.20	49.64	1,133,283	+0.03(+0.07%)
Aug 15, 2016	50.08	50.51	49.36	49.60	1,627,938	-0.29(-0.58%)
Aug 12, 2016	50.66	50.99	49.75	49.89	1,580,817	-0.11(-0.22%)
Aug 11, 2016	50.55	50.98	49.77	50.00	1,522,787	-0.44(-0.86%)
Aug 10, 2016	50.81	51.04	50.00	50.44	1,190,105	+0.63(+1.27%)
Aug 09, 2016	49.21	49.98	49.04	49.81	1,381,537	+0.95(+1.94%)
Aug 08, 2016	48.89	49.72	48.68	48.86	2,057,201	-0.57(-1.16%)
Aug 05, 2016	49.69	49.97	49.17	49.43	2,592,351	-1.58(-3.10%)
Aug 04, 2016	50.61	51.29	50.61	51.01	1,301,919	+0.38(+0.76%)
Aug 03, 2016	50.44	50.93	49.84	50.63	1,552,439	-0.05(-0.10%)
Aug 02, 2016	50.17	50.96	49.94	50.68	2,455,955	+0.42(+0.83%)
Aug 01, 2016	49.54	50.34	48.99	50.26	1,371,123	+0.64(+1.29%)
Jul 29, 2016	49.18	49.95	48.58	49.62	2,523,258	+1.37(+2.83%)
Jul 28, 2016	47.73	48.77	47.45	48.25	2,907,282	+1.60(+3.44%)
Jul 27, 2016	45.51	46.94	44.75	46.65	2,547,591	+1.66(+3.68%)
Jul 26, 2016	44.40	45.30	44.06	44.99	2,112,507	+1.22(+2.79%)
Jul 25, 2016	45.35	45.37	43.55	43.77	2,855,115	-2.08(-4.54%)
Jul 22, 2016	45.04	45.99	45.04	45.86	1,543,180	+0.43(+0.94%)
Jul 21, 2016	44.76	45.76	44.42	45.43	2,106,435	+0.84(+1.88%)
Jul 20, 2016	46.56	46.56	44.46	44.59	3,066,252	-2.95(-6.21%)
Jul 19, 2016	47.67	47.77	47.33	47.55	1,573,720	-0.31(-0.64%)
Jul 18, 2016	47.77	47.98	47.19	47.85	1,345,213	+0.00(+0.00%)
Jul 15, 2016	47.31	48.09	47.12	47.85	1,593,812	-0.01(-0.02%)
Jul 14, 2016	47.22	47.88	46.58	47.86	2,505,503	-0.62(-1.28%)
Jul 13, 2016	47.20	48.70	47.17	48.48	2,603,711	+2.16(+4.66%)
Jul 12, 2016	47.34	47.34	46.28	46.33	2,577,428	-1.08(-2.27%)
Jul 11, 2016	47.26	47.45	46.90	47.40	1,802,807	-0.26(-0.54%)
Jul 08, 2016	47.21	47.80	47.21	47.66	1,781,408	+0.44(+0.94%)
Jul 07, 2016	47.40	47.63	46.61	47.21	2,039,409	-0.87(-1.81%)
Jul 06, 2016	47.71	48.22	47.34	48.08	2,871,357	+0.87(+1.84%)
Jul 05, 2016	46.98	47.74	46.42	47.21	2,665,922	-0.24(-0.50%)

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.