Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	34.67	35.00	34.67	34.89	3,968,388	+0.11(+0.33%)
Sep 29, 2016	35.10	35.19	34.64	34.78	2,893,683	-0.10(-0.28%)
Sep 28, 2016	34.76	34.88	34.63	34.88	1,784,512	+0.16(+0.47%)
Sep 27, 2016	34.56	34.76	34.51	34.72	3,731,727	+0.37(+1.09%)
Sep 26, 2016	34.37	34.40	34.25	34.34	4,816,616	-0.59(-1.70%)
Sep 23, 2016	34.97	35.02	34.90	34.93	6,616,521	-0.44(-1.24%)
Sep 22, 2016	35.43	35.50	35.33	35.37	8,880,460	+0.53(+1.52%)
Sep 21, 2016	34.92	34.97	34.61	34.85	10,138,680	+0.67(+1.97%)
Sep 20, 2016	34.24	34.31	34.17	34.17	8,856,530	+0.44(+1.30%)
Sep 19, 2016	33.84	33.92	33.68	33.73	2,928,820	-0.03(-0.10%)
Sep 16, 2016	33.79	33.87	33.75	33.77	3,850,533	-0.33(-0.98%)
Sep 15, 2016	33.89	34.15	33.89	34.10	5,143,586	+0.14(+0.41%)
Sep 14, 2016	34.21	34.25	33.88	33.96	6,077,196	-0.44(-1.28%)
Sep 13, 2016	34.54	34.59	34.19	34.40	6,465,561	-0.35(-1.01%)
Sep 12, 2016	34.40	34.78	34.39	34.75	4,529,522	-0.07(-0.21%)
Sep 09, 2016	35.17	35.24	34.80	34.82	4,286,871	-0.47(-1.33%)
Sep 08, 2016	34.98	35.31	34.95	35.29	9,730,333	+0.15(+0.42%)
Sep 07, 2016	35.15	35.27	35.11	35.15	8,855,571	-0.05(-0.14%)
Sep 06, 2016	35.45	35.53	35.13	35.19	6,541,118	-0.53(-1.48%)
Sep 02, 2016	35.53	35.72	35.72	35.72	5,199,304	+0.37(+1.06%)
Sep 01, 2016	35.45	35.57	35.17	35.35	11,807,134	+0.26(+0.74%)
Aug 31, 2016	35.10	35.11	34.89	35.09	5,491,321	+0.30(+0.86%)
Aug 30, 2016	34.63	34.90	34.63	34.79	7,221,627	+0.45(+1.32%)
Aug 29, 2016	34.39	34.44	34.32	34.33	3,719,242	+0.30(+0.88%)
Aug 26, 2016	33.63	34.04	33.61	34.03	5,767,246	+0.22(+0.65%)
Aug 25, 2016	33.81	33.90	33.81	33.81	3,308,313	-0.08(-0.24%)
Aug 24, 2016	33.85	33.96	33.84	33.89	2,617,896	+0.09(+0.26%)
Aug 23, 2016	33.76	33.86	33.76	33.81	4,257,488	-0.16(-0.48%)
Aug 22, 2016	33.86	33.98	33.84	33.97	2,776,966	+0.21(+0.63%)
Aug 19, 2016	33.73	33.84	33.64	33.76	3,652,471	+0.14(+0.41%)
Aug 18, 2016	33.59	33.67	33.54	33.62	4,451,458	-0.15(-0.46%)
Aug 17, 2016	33.83	33.88	33.59	33.77	6,123,286	+0.42(+1.27%)
Aug 16, 2016	33.41	33.51	33.34	33.35	5,106,412	-0.62(-1.83%)
Aug 15, 2016	33.89	34.01	33.86	33.97	3,623,925	+0.15(+0.44%)
Aug 12, 2016	33.83	33.93	33.80	33.82	5,815,017	-0.38(-1.12%)
Aug 11, 2016	33.96	34.28	33.88	34.20	5,758,371	+0.41(+1.20%)
Aug 10, 2016	33.89	33.94	33.76	33.80	5,390,972	-0.11(-0.31%)
Aug 09, 2016	33.93	34.06	33.87	33.90	4,533,069	+0.08(+0.24%)
Aug 08, 2016	33.92	33.98	33.79	33.82	5,454,527	+0.54(+1.61%)
Aug 05, 2016	33.16	33.39	33.14	33.29	3,658,649	+0.35(+1.06%)
Aug 04, 2016	32.87	32.95	32.76	32.94	9,453,729	+0.70(+2.17%)
Aug 03, 2016	32.10	32.32	32.09	32.24	5,482,978	-0.05(-0.15%)
Aug 02, 2016	32.59	32.63	32.08	32.29	12,339,805	-1.02(-3.05%)
Aug 01, 2016	33.40	33.44	33.19	33.30	7,624,970	+0.22(+0.66%)
Jul 29, 2016	33.36	33.43	33.04	33.08	13,811,654	-0.46(-1.38%)
Jul 28, 2016	33.30	33.69	33.08	33.55	11,886,807	+0.13(+0.39%)
Jul 27, 2016	33.72	33.74	33.41	33.42	11,550,301	+0.42(+1.28%)
Jul 26, 2016	33.02	33.20	32.97	32.99	14,024,456	-0.53(-1.58%)
Jul 25, 2016	33.70	33.72	33.44	33.52	5,588,341	-0.12(-0.36%)
Jul 22, 2016	33.61	33.76	33.56	33.64	5,764,338	+0.16(+0.49%)
Jul 21, 2016	33.72	33.74	33.32	33.48	16,899,300	-0.53(-1.55%)
Jul 20, 2016	33.85	34.04	33.75	34.01	12,646,651	+0.44(+1.31%)
Jul 19, 2016	33.73	33.75	33.48	33.57	9,376,527	-0.28(-0.82%)
Jul 18, 2016	33.69	33.89	33.55	33.85	6,470,203	+0.24(+0.73%)
Jul 15, 2016	33.69	33.82	33.52	33.60	17,073,852	+0.13(+0.39%)
Jul 14, 2016	33.65	33.69	33.43	33.47	10,373,673	+0.25(+0.76%)
Jul 13, 2016	33.28	33.30	32.99	33.22	12,150,160	-0.08(-0.24%)
Jul 12, 2016	33.13	33.38	33.05	33.30	21,925,184	+1.09(+3.38%)
Jul 11, 2016	32.01	32.38	31.93	32.21	13,051,342	+1.52(+4.95%)
Jul 08, 2016	30.47	30.79	30.50	30.69	6,270,156	+0.20(+0.64%)
Jul 07, 2016	30.59	30.67	30.36	30.50	4,586,847	-0.06(-0.21%)
Jul 06, 2016	30.25	30.59	30.15	30.56	10,412,325	-0.24(-0.79%)
Jul 05, 2016	30.93	31.00	30.74	30.81	5,699,799	-0.36(-1.15%)

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.