Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	31.67	32.14	31.30	31.98	1,376,075	+0.55(+1.75%)
Sep 29, 2016	31.07	31.76	30.86	31.43	1,935,653	+0.20(+0.64%)
Sep 28, 2016	31.68	31.75	30.98	31.23	2,275,700	-0.12(-0.38%)
Sep 27, 2016	31.16	31.46	31.05	31.35	2,423,787	+0.08(+0.26%)
Sep 26, 2016	31.80	31.89	31.23	31.27	3,288,124	-0.63(-1.97%)
Sep 23, 2016	31.54	32.20	31.53	31.90	4,726,821	+0.76(+2.44%)
Sep 22, 2016	30.95	31.30	30.69	31.14	3,034,898	+0.51(+1.67%)
Sep 21, 2016	31.00	31.00	30.16	30.63	3,014,503	+0.00(+0.00%)
Sep 20, 2016	31.15	31.41	30.45	30.63	4,500,724	-0.88(-2.79%)
Sep 19, 2016	31.39	31.92	31.22	31.51	2,144,652	+0.04(+0.13%)
Sep 16, 2016	31.72	31.80	31.18	31.47	3,766,908	-0.53(-1.66%)
Sep 15, 2016	31.73	32.35	31.67	32.00	4,103,433	+0.26(+0.82%)
Sep 14, 2016	31.24	31.89	31.18	31.74	5,834,174	+0.51(+1.63%)
Sep 13, 2016	30.89	31.59	30.68	31.23	5,147,960	+0.15(+0.48%)
Sep 12, 2016	30.45	31.13	30.05	31.08	4,431,091	+0.54(+1.77%)
Sep 09, 2016	31.45	31.45	30.23	30.54	6,051,850	-1.25(-3.93%)
Sep 08, 2016	31.91	31.95	31.38	31.79	6,210,017	-0.09(-0.28%)
Sep 07, 2016	31.87	32.46	30.05	31.88	18,304,972	-4.38(-12.08%)
Sep 06, 2016	36.94	36.97	36.05	36.26	2,627,419	-0.52(-1.41%)
Sep 02, 2016	36.47	36.78	36.78	36.78	2,003,800	+0.62(+1.71%)
Sep 01, 2016	36.28	36.49	35.75	36.16	1,972,801	+0.05(+0.14%)
Aug 31, 2016	36.36	36.46	35.93	36.11	1,049,696	-0.34(-0.93%)
Aug 30, 2016	36.44	36.65	36.11	36.45	1,135,003	+0.02(+0.05%)
Aug 29, 2016	35.62	36.61	35.62	36.43	1,604,324	+0.83(+2.33%)
Aug 26, 2016	35.85	36.07	35.39	35.60	1,795,485	-0.09(-0.25%)
Aug 25, 2016	35.88	36.21	35.52	35.69	1,817,853	-0.33(-0.92%)
Aug 24, 2016	36.12	36.50	35.98	36.02	1,698,218	-0.25(-0.69%)
Aug 23, 2016	36.12	36.65	36.00	36.27	3,153,910	-0.34(-0.93%)
Aug 22, 2016	36.34	36.63	36.06	36.61	873,049	+0.30(+0.83%)
Aug 19, 2016	36.22	36.62	36.11	36.31	981,403	+0.09(+0.25%)
Aug 18, 2016	35.70	36.22	35.51	36.22	1,371,828	+0.51(+1.43%)
Aug 17, 2016	36.34	36.52	35.63	35.71	1,109,835	-0.53(-1.46%)
Aug 16, 2016	36.73	36.84	36.22	36.24	1,001,977	-0.41(-1.12%)
Aug 15, 2016	36.25	36.74	35.97	36.65	1,103,232	+0.60(+1.66%)
Aug 12, 2016	35.89	36.16	35.57	36.05	888,400	-0.08(-0.22%)
Aug 11, 2016	36.00	36.25	35.80	36.13	1,299,919	+0.30(+0.84%)
Aug 10, 2016	35.78	35.97	35.59	35.83	704,052	+0.16(+0.45%)
Aug 09, 2016	35.52	35.93	35.52	35.67	786,000	+0.07(+0.20%)
Aug 08, 2016	35.64	35.94	35.43	35.60	789,703	-0.03(-0.08%)
Aug 05, 2016	35.45	36.00	35.28	35.63	1,386,032	+0.35(+0.99%)
Aug 04, 2016	35.26	35.63	35.01	35.28	919,173	-0.05(-0.14%)
Aug 03, 2016	34.85	35.35	34.63	35.33	901,247	+0.41(+1.17%)
Aug 02, 2016	35.56	35.56	34.72	34.92	1,572,656	-0.66(-1.85%)
Aug 01, 2016	36.10	36.24	35.42	35.58	1,887,788	-0.61(-1.69%)
Jul 29, 2016	36.31	36.63	35.99	36.19	1,101,497	-0.22(-0.60%)
Jul 28, 2016	36.34	36.56	35.88	36.41	920,173	-0.02(-0.05%)
Jul 27, 2016	36.85	36.99	36.13	36.43	635,385	-0.28(-0.76%)
Jul 26, 2016	36.27	36.86	36.27	36.71	1,580,918	+0.52(+1.44%)
Jul 25, 2016	36.25	36.43	36.11	36.19	754,862	-0.21(-0.58%)
Jul 22, 2016	35.96	36.48	35.68	36.40	1,120,602	+0.40(+1.11%)
Jul 21, 2016	36.16	36.40	35.83	36.00	925,288	-0.19(-0.53%)
Jul 20, 2016	35.90	36.32	35.60	36.19	1,427,134	+0.35(+0.98%)
Jul 19, 2016	36.04	36.05	35.62	35.84	1,277,428	-0.33(-0.91%)
Jul 18, 2016	36.77	36.99	36.08	36.17	1,102,362	-0.67(-1.82%)
Jul 15, 2016	36.69	36.89	36.45	36.84	1,621,936	+0.18(+0.49%)
Jul 14, 2016	35.89	36.78	35.89	36.66	1,763,511	+1.03(+2.89%)
Jul 13, 2016	36.11	36.11	35.44	35.63	1,155,195	-0.24(-0.67%)
Jul 12, 2016	36.73	36.73	35.75	35.87	2,618,531	-0.13(-0.36%)
Jul 11, 2016	35.72	36.29	35.64	36.00	2,178,483	+0.59(+1.67%)
Jul 08, 2016	34.67	35.73	34.30	35.41	1,728,998	+1.11(+3.24%)
Jul 07, 2016	34.03	34.63	33.77	34.30	1,739,293	+0.44(+1.30%)
Jul 05, 2016	34.45	34.71	33.54	33.86	1,288,405	-0.84(-2.42%)

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.