Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	46.42	46.73	45.98	46.60	906,683	+0.42(+0.91%)
Sep 29, 2016	46.84	46.84	45.87	46.18	790,181	-0.76(-1.62%)
Sep 28, 2016	46.42	47.00	46.38	46.94	473,691	+0.55(+1.19%)
Sep 27, 2016	45.88	46.49	45.88	46.39	420,440	+0.39(+0.86%)
Sep 26, 2016	45.81	46.50	45.54	45.99	284,764	+0.01(+0.02%)
Sep 23, 2016	46.66	46.70	45.94	45.98	202,714	-0.72(-1.54%)
Sep 22, 2016	45.90	46.92	45.68	46.70	435,238	+1.08(+2.36%)
Sep 21, 2016	45.02	45.64	44.60	45.63	205,456	+0.67(+1.50%)
Sep 20, 2016	45.05	45.17	44.57	44.95	245,195	+0.23(+0.52%)
Sep 19, 2016	44.95	45.24	44.23	44.72	179,179	+0.11(+0.24%)
Sep 16, 2016	44.98	45.10	44.19	44.61	799,521	-0.24(-0.53%)
Sep 15, 2016	44.03	44.85	43.86	44.85	232,722	+0.92(+2.09%)
Sep 14, 2016	44.29	44.71	43.65	43.93	231,807	-0.33(-0.74%)
Sep 13, 2016	43.93	44.49	43.89	44.26	551,300	+0.23(+0.53%)
Sep 12, 2016	43.38	44.22	42.96	44.02	599,527	+0.51(+1.16%)
Sep 09, 2016	45.06	45.11	43.51	43.52	356,363	-1.99(-4.37%)
Sep 08, 2016	45.47	45.65	45.07	45.50	346,057	-0.23(-0.51%)
Sep 07, 2016	45.67	45.79	45.17	45.74	394,720	-0.08(-0.18%)
Sep 06, 2016	46.36	46.36	45.27	45.82	318,482	-0.66(-1.41%)
Sep 02, 2016	46.39	46.48	46.48	46.48	459,942	+0.33(+0.71%)
Sep 01, 2016	45.81	46.19	45.40	46.15	400,877	+0.48(+1.05%)
Aug 31, 2016	45.22	45.81	44.86	45.67	379,100	+0.30(+0.66%)
Aug 30, 2016	45.43	45.62	45.06	45.37	221,671	+0.02(+0.04%)
Aug 29, 2016	45.25	45.64	45.22	45.35	183,923	+0.07(+0.14%)
Aug 26, 2016	45.25	45.69	44.81	45.29	254,225	-0.03(-0.06%)
Aug 25, 2016	45.03	45.44	44.87	45.32	200,185	+0.13(+0.29%)
Aug 24, 2016	45.60	45.64	44.99	45.19	211,981	-0.32(-0.70%)
Aug 23, 2016	45.94	45.94	45.49	45.50	231,033	-0.06(-0.12%)
Aug 22, 2016	45.75	46.30	45.26	45.56	433,724	-0.08(-0.18%)
Aug 19, 2016	43.93	45.88	43.93	45.64	802,979	+1.85(+4.22%)
Aug 18, 2016	43.44	43.97	43.38	43.79	384,143	+0.23(+0.54%)
Aug 17, 2016	43.73	43.89	43.46	43.56	273,557	-0.34(-0.77%)
Aug 16, 2016	43.92	43.99	43.59	43.90	396,091	-0.01(-0.02%)
Aug 15, 2016	43.97	44.13	43.49	43.91	585,204	+0.05(+0.11%)
Aug 12, 2016	43.56	43.90	43.23	43.86	333,301	+0.31(+0.71%)
Aug 11, 2016	43.38	43.65	43.00	43.55	605,420	+0.21(+0.50%)
Aug 10, 2016	44.21	44.21	43.09	43.34	431,772	-0.76(-1.72%)
Aug 09, 2016	44.29	44.58	44.02	44.09	219,991	-0.02(-0.04%)
Aug 08, 2016	44.15	44.45	43.70	44.11	458,590	+0.15(+0.34%)
Aug 05, 2016	43.10	44.14	42.96	43.96	766,589	+1.05(+2.44%)
Aug 04, 2016	42.78	43.10	42.42	42.92	343,442	+0.26(+0.61%)
Aug 03, 2016	42.18	42.66	41.95	42.66	349,596	+0.43(+1.02%)
Aug 02, 2016	42.86	42.86	41.85	42.23	346,283	-0.50(-1.18%)
Aug 01, 2016	42.99	43.12	41.99	42.73	553,752	+0.07(+0.18%)
Jul 29, 2016	44.04	44.26	42.29	42.66	1,240,665	-1.38(-3.14%)
Jul 28, 2016	48.09	51.10	43.57	44.04	1,674,888	-0.78(-1.75%)
Jul 27, 2016	44.50	45.10	44.02	44.82	541,122	+0.49(+1.12%)
Jul 26, 2016	43.67	44.48	43.52	44.33	401,120	+0.52(+1.19%)
Jul 25, 2016	43.65	43.82	43.04	43.80	252,105	+0.11(+0.26%)
Jul 22, 2016	43.25	43.85	42.75	43.69	257,521	+0.33(+0.75%)
Jul 21, 2016	43.65	43.87	43.06	43.36	312,898	-0.63(-1.44%)
Jul 20, 2016	43.53	44.08	43.36	44.00	360,540	+0.69(+1.60%)
Jul 19, 2016	42.85	43.61	42.83	43.31	412,289	+0.21(+0.50%)
Jul 18, 2016	43.46	43.46	43.00	43.09	211,565	+0.18(+0.41%)
Jul 15, 2016	43.17	43.29	42.81	42.92	249,628	-0.12(-0.28%)
Jul 14, 2016	43.86	43.89	42.96	43.04	562,845	-0.54(-1.24%)
Jul 13, 2016	43.05	43.77	42.72	43.58	760,962	+0.78(+1.83%)
Jul 12, 2016	42.02	42.91	41.98	42.80	860,708	+0.89(+2.12%)
Jul 11, 2016	41.27	41.93	41.06	41.91	643,039	+0.83(+2.02%)
Jul 08, 2016	39.43	41.13	38.87	41.08	653,975	+2.20(+5.67%)
Jul 07, 2016	39.17	39.43	38.60	38.87	300,384	-0.49(-1.26%)
Jul 05, 2016	39.49	39.77	39.19	39.37	210,405	-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.