Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	30.97	31.11	30.42	30.48	1,150,230	-0.41(-1.33%)
Sep 29, 2016	31.24	31.25	30.74	30.89	548,928	-0.42(-1.34%)
Sep 28, 2016	31.21	31.36	31.04	31.31	609,284	+0.11(+0.35%)
Sep 27, 2016	31.52	31.70	31.17	31.20	555,194	-0.21(-0.67%)
Sep 26, 2016	31.56	31.66	31.30	31.41	804,205	-0.12(-0.38%)
Sep 23, 2016	31.55	31.63	31.25	31.53	979,625	-0.14(-0.44%)
Sep 22, 2016	31.76	31.94	31.51	31.67	1,043,273	+0.02(+0.06%)
Sep 21, 2016	30.67	31.66	30.67	31.65	1,090,754	+0.98(+3.20%)
Sep 20, 2016	30.65	30.82	30.61	30.67	657,452	+0.17(+0.56%)
Sep 19, 2016	30.17	30.52	30.14	30.50	422,325	+0.43(+1.43%)
Sep 16, 2016	29.79	30.08	29.66	30.07	1,275,181	+0.17(+0.57%)
Sep 15, 2016	29.67	29.98	29.55	29.90	473,786	+0.23(+0.78%)
Sep 14, 2016	29.76	30.00	29.53	29.67	917,066	-0.06(-0.20%)
Sep 13, 2016	30.04	30.16	29.72	29.73	929,776	-0.46(-1.52%)
Sep 12, 2016	29.90	30.27	29.75	30.19	776,435	+0.30(+1.00%)
Sep 09, 2016	30.86	30.93	29.89	29.89	948,841	-1.20(-3.86%)
Sep 08, 2016	31.05	31.31	30.99	31.09	582,810	-0.04(-0.13%)
Sep 07, 2016	31.10	31.60	30.88	31.13	791,498	+0.02(+0.06%)
Sep 06, 2016	31.07	31.33	30.99	31.11	825,341	+0.13(+0.42%)
Sep 02, 2016	30.58	30.98	30.98	30.98	745,600	+0.61(+2.01%)
Sep 01, 2016	30.46	30.54	30.29	30.37	1,167,744	-0.04(-0.13%)
Aug 31, 2016	30.60	30.63	30.24	30.41	1,059,449	-0.12(-0.39%)
Aug 30, 2016	31.16	31.30	30.50	30.53	701,004	-0.50(-1.61%)
Aug 29, 2016	31.00	31.28	31.00	31.03	637,311	+0.16(+0.52%)
Aug 26, 2016	31.48	31.68	30.84	30.87	517,417	-0.57(-1.81%)
Aug 25, 2016	31.50	31.67	31.42	31.44	485,379	-0.06(-0.19%)
Aug 24, 2016	31.59	31.66	31.24	31.50	458,764	-0.14(-0.44%)
Aug 23, 2016	31.61	31.82	31.61	31.64	592,835	+0.03(+0.09%)
Aug 22, 2016	31.48	31.68	31.41	31.61	452,114	+0.15(+0.48%)
Aug 19, 2016	31.59	31.69	31.29	31.46	596,599	-0.33(-1.04%)
Aug 18, 2016	31.54	31.79	31.50	31.79	642,561	+0.27(+0.86%)
Aug 17, 2016	31.26	31.62	31.06	31.52	884,615	+0.26(+0.83%)
Aug 16, 2016	31.99	31.99	31.25	31.26	681,742	-0.85(-2.65%)
Aug 15, 2016	32.66	32.70	32.10	32.11	469,204	-0.47(-1.44%)
Aug 12, 2016	32.85	32.95	32.58	32.58	259,804	-0.05(-0.15%)
Aug 11, 2016	32.80	32.80	32.48	32.63	623,010	-0.04(-0.12%)
Aug 10, 2016	32.68	32.77	32.43	32.67	761,270	+0.01(+0.03%)
Aug 09, 2016	32.74	32.82	32.55	32.66	521,862	-0.05(-0.15%)
Aug 08, 2016	33.09	33.26	32.63	32.71	991,224	-0.41(-1.24%)
Aug 05, 2016	33.69	33.69	33.09	33.12	729,977	-0.60(-1.78%)
Aug 04, 2016	33.90	34.07	33.61	33.72	522,593	-0.10(-0.30%)
Aug 03, 2016	34.06	34.26	33.50	33.82	695,878	-0.58(-1.69%)
Aug 02, 2016	34.69	34.74	34.33	34.40	479,665	-0.39(-1.12%)
Aug 01, 2016	34.56	34.84	34.47	34.79	521,296	+0.15(+0.43%)
Jul 29, 2016	34.30	34.86	34.30	34.64	1,232,703	+0.25(+0.73%)
Jul 28, 2016	34.12	34.50	34.10	34.39	475,455	+0.18(+0.53%)
Jul 27, 2016	34.49	34.57	34.00	34.21	1,234,483	-0.30(-0.87%)
Jul 26, 2016	34.44	34.63	34.31	34.51	631,984	+0.01(+0.03%)
Jul 25, 2016	34.59	34.65	34.29	34.50	439,324	-0.06(-0.17%)
Jul 22, 2016	34.12	34.62	34.12	34.56	508,627	+0.47(+1.38%)
Jul 21, 2016	34.19	34.19	33.88	34.09	560,164	-0.20(-0.58%)
Jul 20, 2016	34.30	34.34	34.20	34.29	394,126	+0.01(+0.03%)
Jul 19, 2016	34.10	34.28	33.96	34.28	434,690	+0.23(+0.68%)
Jul 18, 2016	34.03	34.20	34.01	34.05	421,770	+0.02(+0.06%)
Jul 15, 2016	34.08	34.24	33.97	34.03	507,358	+0.03(+0.09%)
Jul 14, 2016	34.01	34.08	33.96	34.00	672,369	-0.10(-0.29%)
Jul 13, 2016	34.22	34.25	33.99	34.10	1,084,920	+0.24(+0.71%)
Jul 12, 2016	34.26	34.40	33.81	33.86	576,817	-0.55(-1.60%)
Jul 11, 2016	34.58	34.58	34.13	34.41	522,072	-0.20(-0.58%)
Jul 08, 2016	34.32	34.63	34.40	34.61	769,487	+0.21(+0.61%)
Jul 07, 2016	35.26	35.33	34.31	34.40	910,636	-1.02(-2.88%)
Jul 06, 2016	35.62	35.79	35.17	35.42	986,709	-0.20(-0.56%)
Jul 05, 2016	35.25	35.71	35.14	35.62	1,124,581	+0.33(+0.94%)

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.