Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	43.14	43.62	42.88	43.34	993,077	+0.47(+1.10%)
Sep 29, 2016	43.49	43.54	42.84	42.87	791,461	-0.65(-1.49%)
Sep 28, 2016	44.01	44.17	43.05	43.52	1,201,538	-0.35(-0.79%)
Sep 27, 2016	43.73	44.29	43.32	43.87	1,143,202	+0.36(+0.84%)
Sep 26, 2016	43.51	43.78	43.07	43.50	860,320	-0.27(-0.61%)
Sep 23, 2016	44.11	44.29	43.55	43.77	1,970,511	-0.60(-1.34%)
Sep 22, 2016	44.10	44.48	43.83	44.36	1,658,896	+0.63(+1.44%)
Sep 21, 2016	42.74	43.82	42.74	43.73	2,969,760	+1.26(+2.97%)
Sep 20, 2016	41.52	42.50	41.28	42.47	2,170,845	+1.21(+2.93%)
Sep 19, 2016	40.93	41.59	40.91	41.26	1,095,158	+0.58(+1.42%)
Sep 16, 2016	40.28	41.11	40.26	40.68	1,653,010	+0.12(+0.31%)
Sep 15, 2016	39.71	40.70	39.58	40.56	828,684	+0.76(+1.90%)
Sep 14, 2016	39.87	40.00	39.43	39.81	1,184,600	-0.19(-0.47%)
Sep 13, 2016	40.08	40.35	39.62	39.99	1,727,313	-0.56(-1.38%)
Sep 12, 2016	39.31	40.72	39.18	40.55	1,479,409	+0.30(+0.75%)
Sep 09, 2016	40.97	41.21	40.24	40.25	1,168,621	-1.24(-3.00%)
Sep 08, 2016	41.16	41.54	40.97	41.49	1,619,592	+0.15(+0.37%)
Sep 07, 2016	40.27	41.34	40.06	41.34	1,279,086	+1.16(+2.90%)
Sep 06, 2016	41.62	41.63	39.99	40.18	1,465,019	-1.26(-3.04%)
Sep 02, 2016	41.53	41.44	41.44	41.44	610,913	+0.22(+0.54%)
Sep 01, 2016	40.92	41.44	40.70	41.22	791,246	+0.36(+0.87%)
Aug 31, 2016	40.92	41.01	40.44	40.86	1,184,714	-0.05(-0.13%)
Aug 30, 2016	40.89	41.11	40.70	40.92	551,770	+0.11(+0.26%)
Aug 29, 2016	40.85	41.34	40.76	40.81	904,994	+0.02(+0.04%)
Aug 26, 2016	41.47	41.74	40.66	40.79	983,431	-0.55(-1.33%)
Aug 25, 2016	41.17	41.56	41.01	41.34	764,589	+0.03(+0.06%)
Aug 24, 2016	41.90	42.06	41.11	41.32	934,486	-0.67(-1.59%)
Aug 23, 2016	41.79	42.13	41.57	41.98	686,945	+0.54(+1.31%)
Aug 22, 2016	41.41	41.51	41.04	41.44	858,758	-0.04(-0.09%)
Aug 19, 2016	41.27	41.68	41.21	41.48	736,789	+0.04(+0.09%)
Aug 18, 2016	41.48	41.79	41.13	41.44	969,957	-0.04(-0.09%)
Aug 17, 2016	41.40	41.78	40.96	41.48	1,677,488	+0.09(+0.21%)
Aug 16, 2016	43.79	43.94	41.38	41.39	3,074,234	-2.54(-5.79%)
Aug 15, 2016	43.49	44.02	43.41	43.93	505,408	+0.57(+1.31%)
Aug 12, 2016	43.93	43.95	43.21	43.36	1,353,580	-0.78(-1.77%)
Aug 11, 2016	43.85	44.31	43.63	44.14	699,212	+0.69(+1.59%)
Aug 10, 2016	43.67	43.79	43.30	43.45	730,895	-0.08(-0.18%)
Aug 09, 2016	43.60	43.87	43.19	43.53	1,135,812	-0.12(-0.26%)
Aug 08, 2016	44.02	44.48	43.61	43.65	672,263	-0.15(-0.34%)
Aug 05, 2016	43.52	44.13	43.47	43.80	655,264	+0.55(+1.27%)
Aug 04, 2016	43.11	43.81	42.79	43.25	933,552	+0.23(+0.54%)
Aug 03, 2016	42.76	43.34	42.51	43.02	945,983	+0.16(+0.37%)
Aug 02, 2016	43.82	43.90	42.64	42.86	1,569,485	-1.02(-2.32%)
Aug 01, 2016	44.04	44.50	43.57	43.88	852,380	-0.07(-0.16%)
Jul 29, 2016	43.45	44.41	43.21	43.95	1,543,142	+0.28(+0.65%)
Jul 28, 2016	44.41	44.41	42.02	43.66	2,038,173	-0.89(-1.99%)
Jul 27, 2016	44.93	45.13	44.23	44.55	2,184,927	-0.27(-0.61%)
Jul 26, 2016	43.80	44.87	43.76	44.82	2,547,551	+1.43(+3.29%)
Jul 25, 2016	43.44	43.70	43.12	43.40	1,545,694	-0.13(-0.31%)
Jul 22, 2016	43.60	43.88	43.27	43.53	790,384	+0.08(+0.18%)
Jul 21, 2016	43.50	43.84	43.18	43.45	1,021,494	-0.03(-0.06%)
Jul 20, 2016	42.78	43.85	42.78	43.48	1,227,911	+0.88(+2.06%)
Jul 19, 2016	42.17	42.96	42.06	42.60	1,381,790	+0.16(+0.38%)
Jul 18, 2016	42.29	42.83	41.52	42.44	2,217,432	-1.16(-2.66%)
Jul 15, 2016	43.28	44.17	43.11	43.60	1,406,211	+0.73(+1.69%)
Jul 14, 2016	43.68	43.69	42.87	42.87	711,193	-0.19(-0.45%)
Jul 13, 2016	43.70	43.72	42.94	43.07	963,490	-0.34(-0.78%)
Jul 12, 2016	43.10	43.70	43.07	43.41	731,044	+0.73(+1.70%)
Jul 11, 2016	42.49	42.99	42.43	42.68	707,631	+0.37(+0.88%)
Jul 08, 2016	41.63	42.39	41.05	42.31	748,886	+1.26(+3.06%)
Jul 07, 2016	40.13	41.09	40.13	41.05	778,697	+0.98(+2.45%)
Jul 06, 2016	39.46	40.10	39.19	40.07	1,009,737	+0.26(+0.65%)
Jul 05, 2016	41.09	41.22	39.53	39.81	853,185	-1.41(-3.42%)

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.