Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	46.44	46.75	46.00	46.61	906,421	+0.42(+0.91%)
Sep 29, 2016	46.85	46.85	45.88	46.19	789,953	-0.76(-1.62%)
Sep 28, 2016	46.44	47.02	46.39	46.95	473,554	+0.55(+1.19%)
Sep 27, 2016	45.89	46.50	45.89	46.40	420,319	+0.39(+0.86%)
Sep 26, 2016	45.83	46.51	45.55	46.00	284,682	+0.01(+0.02%)
Sep 23, 2016	46.67	46.71	45.96	46.00	202,656	-0.72(-1.55%)
Sep 22, 2016	45.91	46.94	45.70	46.72	435,113	+1.08(+2.36%)
Sep 21, 2016	45.03	45.65	44.61	45.64	205,397	+0.67(+1.50%)
Sep 20, 2016	45.06	45.18	44.58	44.96	245,124	+0.23(+0.52%)
Sep 19, 2016	44.96	45.26	44.24	44.73	179,128	+0.11(+0.24%)
Sep 16, 2016	44.99	45.11	44.21	44.62	799,290	-0.24(-0.53%)
Sep 15, 2016	44.05	44.86	43.88	44.86	232,654	+0.92(+2.09%)
Sep 14, 2016	44.30	44.72	43.66	43.94	231,740	-0.33(-0.74%)
Sep 13, 2016	43.94	44.51	43.91	44.27	551,141	+0.23(+0.53%)
Sep 12, 2016	43.39	44.23	42.98	44.04	599,354	+0.51(+1.16%)
Sep 09, 2016	45.08	45.12	43.52	43.53	356,260	-1.99(-4.37%)
Sep 08, 2016	45.48	45.67	45.09	45.52	345,958	-0.23(-0.51%)
Sep 07, 2016	45.69	45.81	45.18	45.75	394,607	-0.08(-0.18%)
Sep 06, 2016	46.37	46.37	45.28	45.84	318,390	-0.66(-1.41%)
Sep 02, 2016	46.40	46.49	46.49	46.49	459,809	+0.33(+0.71%)
Sep 01, 2016	45.83	46.20	45.41	46.16	400,761	+0.48(+1.05%)
Aug 31, 2016	45.24	45.83	44.87	45.69	378,990	+0.30(+0.66%)
Aug 30, 2016	45.44	45.63	45.08	45.39	221,607	+0.02(+0.04%)
Aug 29, 2016	45.26	45.65	45.24	45.37	183,870	+0.07(+0.14%)
Aug 26, 2016	45.26	45.70	44.82	45.30	254,151	-0.03(-0.06%)
Aug 25, 2016	45.04	45.45	44.88	45.33	200,128	+0.13(+0.29%)
Aug 24, 2016	45.61	45.65	45.00	45.20	211,920	-0.32(-0.70%)
Aug 23, 2016	45.96	45.96	45.51	45.52	230,966	-0.06(-0.12%)
Aug 22, 2016	45.76	46.31	45.27	45.57	433,599	-0.08(-0.18%)
Aug 19, 2016	43.94	45.89	43.94	45.66	802,747	+1.85(+4.22%)
Aug 18, 2016	43.45	43.98	43.39	43.81	384,032	+0.23(+0.54%)
Aug 17, 2016	43.74	43.90	43.47	43.57	273,478	-0.34(-0.77%)
Aug 16, 2016	43.93	44.00	43.60	43.91	395,976	-0.01(-0.02%)
Aug 15, 2016	43.98	44.14	43.50	43.92	585,035	+0.05(+0.11%)
Aug 12, 2016	43.57	43.91	43.24	43.87	333,205	+0.31(+0.71%)
Aug 11, 2016	43.40	43.66	43.01	43.56	605,245	+0.21(+0.50%)
Aug 10, 2016	44.22	44.22	43.11	43.35	431,648	-0.76(-1.72%)
Aug 09, 2016	44.30	44.59	44.03	44.11	219,927	-0.02(-0.04%)
Aug 08, 2016	44.16	44.46	43.71	44.12	458,458	+0.15(+0.34%)
Aug 05, 2016	43.12	44.15	42.98	43.98	766,368	+1.05(+2.44%)
Aug 04, 2016	42.79	43.12	42.43	42.93	343,343	+0.26(+0.61%)
Aug 03, 2016	42.19	42.68	41.96	42.67	349,495	+0.43(+1.02%)
Aug 02, 2016	42.87	42.87	41.86	42.24	346,183	-0.50(-1.18%)
Aug 01, 2016	43.00	43.13	42.00	42.74	553,592	+0.07(+0.18%)
Jul 29, 2016	44.05	44.27	42.30	42.67	1,240,307	-1.38(-3.14%)
Jul 28, 2016	48.10	51.12	43.58	44.05	1,674,404	-0.78(-1.75%)
Jul 27, 2016	44.52	45.11	44.03	44.83	540,966	+0.49(+1.12%)
Jul 26, 2016	43.69	44.49	43.53	44.34	401,004	+0.52(+1.19%)
Jul 25, 2016	43.66	43.84	43.05	43.82	252,033	+0.11(+0.26%)
Jul 22, 2016	43.27	43.86	42.77	43.70	257,447	+0.33(+0.75%)
Jul 21, 2016	43.66	43.89	43.07	43.38	312,808	-0.64(-1.44%)
Jul 20, 2016	43.55	44.10	43.37	44.01	360,436	+0.69(+1.60%)
Jul 19, 2016	42.86	43.62	42.84	43.32	412,170	+0.21(+0.50%)
Jul 18, 2016	43.47	43.47	43.01	43.11	211,504	+0.18(+0.41%)
Jul 15, 2016	43.18	43.30	42.83	42.93	249,556	-0.12(-0.28%)
Jul 14, 2016	43.87	43.90	42.98	43.05	562,682	-0.54(-1.24%)
Jul 13, 2016	43.06	43.78	42.73	43.59	760,742	+0.78(+1.83%)
Jul 12, 2016	42.03	42.92	41.99	42.81	860,459	+0.89(+2.12%)
Jul 11, 2016	41.29	41.94	41.07	41.92	642,853	+0.83(+2.02%)
Jul 08, 2016	39.45	41.15	38.88	41.09	653,786	+2.20(+5.67%)
Jul 07, 2016	39.18	39.45	38.61	38.88	300,298	-0.50(-1.26%)
Jul 05, 2016	39.50	39.78	39.20	39.38	210,344	-0.39(-0.99%)

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.