Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	28.76	28.79	28.46	28.60	481,579	+0.06(+0.21%)
Sep 29, 2016	28.88	28.95	28.53	28.54	377,223	-0.34(-1.16%)
Sep 28, 2016	29.00	29.33	28.53	28.88	526,258	-0.12(-0.43%)
Sep 27, 2016	29.13	29.15	28.83	29.00	590,446	-0.20(-0.68%)
Sep 26, 2016	29.30	29.60	28.87	29.20	833,600	-0.34(-1.15%)
Sep 23, 2016	30.53	30.69	29.47	29.54	1,131,352	-1.06(-3.46%)
Sep 22, 2016	30.49	30.70	28.36	30.60	2,225,692	-1.55(-4.82%)
Sep 21, 2016	32.05	32.45	31.71	32.15	834,833	+0.00(+0.00%)
Sep 20, 2016	33.56	33.72	31.94	32.15	1,224,908	-3.11(-8.82%)
Sep 19, 2016	34.93	35.52	34.85	35.26	256,971	+0.34(+0.97%)
Sep 16, 2016	35.08	35.29	34.63	34.92	363,417	-0.21(-0.60%)
Sep 15, 2016	34.59	35.20	34.47	35.13	168,810	+0.52(+1.50%)
Sep 14, 2016	34.55	34.81	34.39	34.61	274,564	-0.01(-0.03%)
Sep 13, 2016	34.81	35.12	34.01	34.62	291,627	-0.57(-1.62%)
Sep 12, 2016	34.20	35.21	34.01	35.19	237,661	+0.55(+1.59%)
Sep 09, 2016	35.53	35.90	34.62	34.64	322,842	-1.27(-3.54%)
Sep 08, 2016	36.02	36.05	35.63	35.91	211,362	-0.23(-0.64%)
Sep 07, 2016	35.79	36.14	35.62	36.14	318,028	+0.36(+1.01%)
Sep 06, 2016	35.99	36.03	35.43	35.78	205,826	-0.16(-0.45%)
Sep 02, 2016	35.83	35.94	35.94	35.94	390,300	+0.35(+0.98%)
Sep 01, 2016	36.21	36.35	35.23	35.59	486,338	-0.48(-1.33%)
Aug 31, 2016	35.82	36.20	35.67	36.07	319,149	+0.13(+0.36%)
Aug 30, 2016	36.00	36.20	35.89	35.94	333,353	-0.01(-0.03%)
Aug 29, 2016	36.19	36.32	35.91	35.95	285,424	-0.08(-0.22%)
Aug 26, 2016	35.83	36.46	35.70	36.03	376,973	+0.24(+0.67%)
Aug 25, 2016	35.48	35.86	35.13	35.79	238,904	+0.21(+0.59%)
Aug 24, 2016	35.36	35.63	35.31	35.58	316,601	+0.10(+0.28%)
Aug 23, 2016	35.00	35.59	34.98	35.48	257,684	+0.60(+1.72%)
Aug 22, 2016	34.58	34.94	34.44	34.88	229,975	+0.14(+0.40%)
Aug 19, 2016	34.28	34.80	33.15	34.74	340,206	+0.41(+1.19%)
Aug 18, 2016	33.83	34.35	33.72	34.33	224,935	+0.55(+1.63%)
Aug 17, 2016	33.71	33.92	33.47	33.78	263,640	+0.09(+0.27%)
Aug 16, 2016	33.75	34.12	33.65	33.69	303,261	-0.05(-0.15%)
Aug 15, 2016	33.31	33.83	33.14	33.74	196,090	+0.39(+1.17%)
Aug 12, 2016	33.17	33.52	33.16	33.35	215,215	+0.13(+0.39%)
Aug 11, 2016	33.13	33.42	33.13	33.22	278,913	+0.09(+0.27%)
Aug 10, 2016	33.58	33.65	31.02	33.13	200,041	-0.37(-1.10%)
Aug 09, 2016	33.42	33.76	31.02	33.50	317,583	-0.09(-0.27%)
Aug 08, 2016	33.60	33.68	33.33	33.59	223,452	-0.02(-0.06%)
Aug 05, 2016	32.89	33.67	32.80	33.61	346,046	+0.89(+2.72%)
Aug 04, 2016	32.25	32.83	32.25	32.72	284,227	+0.56(+1.74%)
Aug 03, 2016	32.38	32.50	31.93	32.16	443,844	-0.17(-0.53%)
Aug 02, 2016	32.50	32.56	32.22	32.33	392,931	-0.16(-0.49%)
Aug 01, 2016	32.83	32.92	32.45	32.49	374,738	-0.28(-0.85%)
Jul 29, 2016	32.78	33.10	32.62	32.77	363,403	+0.02(+0.06%)
Jul 28, 2016	32.86	33.03	32.71	32.75	253,015	-0.12(-0.37%)
Jul 27, 2016	32.86	33.12	32.71	32.87	187,019	-0.02(-0.06%)
Jul 26, 2016	32.60	32.94	32.46	32.89	202,638	+0.29(+0.89%)
Jul 25, 2016	32.46	32.82	32.46	32.60	303,154	+0.09(+0.28%)
Jul 22, 2016	31.92	32.71	31.88	32.51	480,475	+0.71(+2.23%)
Jul 21, 2016	32.13	32.34	31.73	31.80	243,565	-0.49(-1.52%)
Jul 20, 2016	31.92	32.43	31.80	32.29	206,918	+0.43(+1.35%)
Jul 19, 2016	31.76	31.96	31.69	31.86	230,971	-0.05(-0.16%)
Jul 18, 2016	32.06	32.13	31.71	31.91	213,359	-0.02(-0.06%)
Jul 15, 2016	32.15	32.15	31.55	31.93	360,236	+0.01(+0.03%)
Jul 14, 2016	32.31	32.43	31.48	31.92	262,437	-0.06(-0.19%)
Jul 13, 2016	32.09	32.30	31.84	31.98	348,302	+0.02(+0.06%)
Jul 12, 2016	31.48	32.27	31.28	31.96	448,686	+0.79(+2.53%)
Jul 11, 2016	31.05	31.32	30.78	31.17	383,020	+0.23(+0.74%)
Jul 08, 2016	30.37	31.18	30.04	30.94	355,578	+0.90(+3.00%)
Jul 07, 2016	30.31	30.61	29.73	30.04	166,706	+0.14(+0.47%)
Jul 05, 2016	29.92	30.04	29.60	29.90	461,859	-0.09(-0.30%)

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.