Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	30.93	30.99	30.68	30.71	1,019,069	-0.14(-0.46%)
Sep 29, 2016	31.46	31.46	30.84	30.85	411,499	-0.61(-1.94%)
Sep 28, 2016	31.27	31.50	30.96	31.46	808,129	+0.22(+0.70%)
Sep 27, 2016	31.20	31.33	30.97	31.24	1,132,890	+0.04(+0.13%)
Sep 26, 2016	31.65	31.65	31.20	31.20	770,761	-0.45(-1.41%)
Sep 23, 2016	32.12	32.14	31.64	31.65	836,494	-0.66(-2.06%)
Sep 22, 2016	32.29	32.40	32.04	32.31	649,128	+0.24(+0.76%)
Sep 21, 2016	31.86	32.08	31.60	32.07	973,917	+0.29(+0.91%)
Sep 20, 2016	32.19	32.33	31.75	31.78	772,004	-0.23(-0.71%)
Sep 19, 2016	31.67	32.24	31.67	32.01	595,501	+0.36(+1.14%)
Sep 16, 2016	32.23	32.44	31.61	31.65	2,028,991	-0.87(-2.67%)
Sep 15, 2016	32.19	32.53	32.02	32.51	479,826	+0.30(+0.92%)
Sep 14, 2016	32.14	32.43	32.14	32.22	387,714	+0.03(+0.10%)
Sep 13, 2016	32.39	32.55	32.14	32.19	723,716	-0.52(-1.58%)
Sep 12, 2016	32.33	32.76	32.19	32.70	660,419	+0.30(+0.94%)
Sep 09, 2016	33.20	33.22	32.39	32.40	1,370,027	-1.02(-3.06%)
Sep 08, 2016	33.19	33.51	33.18	33.42	628,042	+0.10(+0.31%)
Sep 07, 2016	33.43	33.43	33.17	33.32	803,576	-0.09(-0.26%)
Sep 06, 2016	33.38	33.47	33.22	33.40	602,683	+0.08(+0.23%)
Sep 02, 2016	33.43	33.33	33.33	33.33	779,424	+0.08(+0.23%)
Sep 01, 2016	33.47	33.55	32.75	33.25	1,135,299	-0.17(-0.51%)
Aug 31, 2016	33.68	33.76	33.32	33.42	658,970	-0.20(-0.60%)
Aug 30, 2016	33.64	33.78	33.33	33.62	638,314	+0.05(+0.16%)
Aug 29, 2016	33.37	33.65	33.20	33.57	691,418	+0.33(+1.00%)
Aug 26, 2016	33.24	33.38	32.98	33.23	608,577	-0.01(-0.02%)
Aug 25, 2016	33.02	33.29	32.83	33.24	558,272	+0.20(+0.61%)
Aug 24, 2016	33.05	33.06	32.78	33.04	575,265	+0.02(+0.05%)
Aug 23, 2016	33.12	33.18	32.93	33.02	718,225	-0.05(-0.16%)
Aug 22, 2016	32.85	33.09	32.64	33.08	527,383	+0.23(+0.68%)
Aug 19, 2016	32.92	32.98	32.41	32.85	985,345	-0.24(-0.73%)
Aug 18, 2016	32.49	33.09	32.36	33.09	1,368,122	+0.74(+2.30%)
Aug 17, 2016	31.68	32.36	31.65	32.35	1,096,142	+0.70(+2.21%)
Aug 16, 2016	31.84	31.93	31.61	31.65	611,676	-0.27(-0.85%)
Aug 15, 2016	31.84	31.95	31.68	31.92	444,523	+0.18(+0.56%)
Aug 12, 2016	31.64	31.80	31.60	31.74	518,507	+0.15(+0.47%)
Aug 11, 2016	31.87	32.02	31.58	31.60	601,613	-0.23(-0.73%)
Aug 10, 2016	31.60	31.83	31.51	31.83	474,457	+0.24(+0.76%)
Aug 09, 2016	31.78	31.78	31.37	31.59	550,860	-0.08(-0.24%)
Aug 08, 2016	31.55	31.83	31.50	31.67	557,031	+0.12(+0.37%)
Aug 05, 2016	31.81	31.96	31.39	31.55	1,177,918	-0.15(-0.46%)
Aug 04, 2016	31.79	31.91	31.60	31.70	772,464	-0.02(-0.05%)
Aug 03, 2016	31.80	31.94	31.53	31.71	827,632	-0.06(-0.20%)
Aug 02, 2016	32.19	32.41	31.67	31.78	982,507	-0.52(-1.61%)
Aug 01, 2016	32.36	32.48	32.19	32.29	1,080,778	-0.13(-0.41%)
Jul 29, 2016	32.25	32.56	32.23	32.43	763,220	+0.05(+0.17%)
Jul 28, 2016	32.31	32.55	32.27	32.37	477,048	-0.03(-0.10%)
Jul 27, 2016	32.55	32.61	32.27	32.40	546,653	-0.02(-0.07%)
Jul 26, 2016	32.68	32.84	32.28	32.43	645,046	-0.23(-0.71%)
Jul 25, 2016	32.81	32.92	32.63	32.66	574,223	-0.26(-0.78%)
Jul 22, 2016	32.53	33.12	32.52	32.92	1,145,149	+0.56(+1.73%)
Jul 21, 2016	32.23	32.47	31.68	32.36	1,090,112	+0.13(+0.41%)
Jul 20, 2016	32.11	32.39	32.09	32.23	1,079,178	+0.22(+0.68%)
Jul 19, 2016	32.07	32.12	31.71	32.01	1,312,220	+0.00(+0.00%)
Jul 18, 2016	32.35	32.36	31.83	32.01	1,081,824	-0.14(-0.43%)
Jul 15, 2016	32.38	32.45	32.09	32.15	829,105	-0.08(-0.24%)
Jul 14, 2016	32.55	32.55	32.06	32.23	1,366,575	-0.11(-0.34%)
Jul 13, 2016	32.54	32.79	32.27	32.33	1,174,986	+0.01(+0.02%)
Jul 12, 2016	32.27	32.43	32.19	32.33	1,020,389	+0.27(+0.85%)
Jul 11, 2016	32.43	32.53	31.98	32.05	1,641,430	-0.25(-0.77%)
Jul 08, 2016	31.90	32.37	31.71	32.30	1,276,404	+0.59(+1.86%)
Jul 07, 2016	31.51	31.77	31.46	31.71	1,545,361	+0.30(+0.96%)
Jul 06, 2016	31.17	31.42	31.03	31.41	1,226,605	+0.11(+0.35%)
Jul 05, 2016	31.46	31.46	31.02	31.30	1,131,851	-0.11(-0.35%)

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.