Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	40.50	40.56	39.96	39.98	775,212	-0.36(-0.89%)
Sep 29, 2016	40.23	40.54	40.10	40.34	675,134	+0.09(+0.22%)
Sep 28, 2016	39.66	40.31	39.65	40.25	815,393	+0.83(+2.11%)
Sep 27, 2016	39.47	39.56	39.03	39.42	566,271	-0.26(-0.66%)
Sep 26, 2016	39.77	39.93	39.41	39.68	423,620	-0.19(-0.48%)
Sep 23, 2016	40.05	40.48	39.82	39.87	602,242	-0.23(-0.57%)
Sep 22, 2016	40.00	40.27	39.84	40.10	624,168	+0.33(+0.83%)
Sep 21, 2016	39.54	39.83	39.42	39.77	490,615	+0.41(+1.04%)
Sep 20, 2016	39.29	39.72	39.29	39.36	496,914	+0.19(+0.49%)
Sep 19, 2016	39.29	39.38	38.97	39.17	552,471	+0.10(+0.26%)
Sep 16, 2016	38.71	39.10	38.51	39.07	1,661,791	+0.24(+0.62%)
Sep 15, 2016	38.58	38.97	38.47	38.83	430,294	+0.41(+1.07%)
Sep 14, 2016	38.15	38.75	38.01	38.42	559,056	+0.23(+0.60%)
Sep 13, 2016	39.00	39.16	38.16	38.19	799,778	-1.05(-2.68%)
Sep 12, 2016	39.16	39.32	38.70	39.24	674,908	-0.07(-0.18%)
Sep 09, 2016	39.89	39.89	39.05	39.31	772,162	-0.69(-1.72%)
Sep 08, 2016	39.50	40.21	39.28	40.00	1,207,354	+0.51(+1.29%)
Sep 07, 2016	39.80	39.90	39.33	39.49	740,571	-0.32(-0.80%)
Sep 06, 2016	40.17	40.44	39.69	39.81	1,009,164	-0.36(-0.90%)
Sep 02, 2016		40.17	40.17	40.17	0	+0.96(+2.45%)
Sep 01, 2016	39.28	39.75	38.98	39.21	759,754	-0.25(-0.63%)
Aug 31, 2016	39.55	39.65	39.12	39.46	1,452,443	-0.16(-0.40%)
Aug 30, 2016	39.57	39.98	39.43	39.62	481,441	+0.06(+0.15%)
Aug 29, 2016	39.60	39.68	39.26	39.56	589,604	-0.12(-0.30%)
Aug 26, 2016	39.59	39.97	39.34	39.68	332,796	+0.19(+0.48%)
Aug 25, 2016	39.61	39.83	39.35	39.49	339,183	-0.13(-0.33%)
Aug 24, 2016	39.77	39.97	39.57	39.62	594,509	-0.25(-0.63%)
Aug 23, 2016	39.46	39.90	39.16	39.87	530,121	+0.33(+0.83%)
Aug 22, 2016	39.05	39.61	38.76	39.54	789,118	+0.30(+0.76%)
Aug 19, 2016	39.71	39.72	39.14	39.24	390,599	-0.43(-1.08%)
Aug 18, 2016	39.63	39.79	39.38	39.67	385,534	+0.06(+0.15%)
Aug 17, 2016	39.56	39.68	39.21	39.61	484,556	+0.03(+0.08%)
Aug 16, 2016	39.71	39.73	39.51	39.58	386,124	-0.17(-0.43%)
Aug 15, 2016	39.67	39.90	39.54	39.75	402,041	+0.12(+0.30%)
Aug 12, 2016	39.75	39.75	39.40	39.63	461,759	-0.02(-0.05%)
Aug 11, 2016	39.69	39.84	39.52	39.65	573,685	+0.14(+0.35%)
Aug 10, 2016	39.67	39.72	39.41	39.51	610,087	-0.21(-0.53%)
Aug 09, 2016	39.68	39.82	39.48	39.72	631,762	+0.15(+0.38%)
Aug 08, 2016	39.45	39.75	39.22	39.57	545,595	+0.33(+0.84%)
Aug 05, 2016	38.74	39.48	38.48	39.24	1,038,622	+0.87(+2.27%)
Aug 04, 2016	38.54	38.82	38.17	38.37	596,597	-0.30(-0.78%)
Aug 03, 2016	37.90	38.75	37.53	38.67	748,624	+0.84(+2.22%)
Aug 02, 2016	37.38	37.83	37.35	37.83	558,614	-0.25(-0.66%)
Jul 29, 2016		38.08	38.08	38.08	0	+0.69(+1.85%)
Jul 28, 2016	37.49	37.65	37.33	37.39	1,068,419	-0.08(-0.21%)
Jul 27, 2016	38.00	38.05	37.29	37.47	828,682	-0.61(-1.60%)
Jul 26, 2016	38.01	38.25	37.91	38.08	480,437	-0.16(-0.42%)
Jul 25, 2016	38.68	38.78	38.02	38.24	458,659	-0.45(-1.16%)
Jul 22, 2016	39.07	39.14	38.35	38.69	506,611	-0.33(-0.85%)
Jul 21, 2016	38.94	39.14	38.77	39.02	482,122	-0.05(-0.13%)
Jul 20, 2016	38.75	39.33	38.66	39.07	884,312	+0.33(+0.85%)
Jul 19, 2016	38.95	39.07	38.46	38.74	945,152	-0.30(-0.77%)
Jul 18, 2016	39.12	39.13	38.70	39.04	567,979	-0.14(-0.36%)
Jul 15, 2016	39.66	39.77	39.10	39.18	561,666	-0.35(-0.89%)
Jul 14, 2016	40.03	40.09	39.40	39.53	806,528	-0.32(-0.80%)
Jul 13, 2016	39.95	40.23	39.68	39.85	697,349	-0.09(-0.23%)
Jul 12, 2016	39.99	40.08	39.67	39.94	626,128	+0.40(+1.01%)
Jul 11, 2016	39.82	40.15	39.49	39.54	663,195	+0.08(+0.20%)
Jul 08, 2016		40.25	39.39	39.46	526,769	-0.27(-0.68%)
Jul 07, 2016	40.05	40.16	39.32	39.73	646,342	-0.12(-0.30%)
Jul 05, 2016	39.73	39.93	39.20	39.85	1,506,855	-0.05(-0.13%)

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.