Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	31.99	33.22	31.76	33.04	2,988,031	+1.19(+3.74%)
Sep 29, 2016	32.83	32.97	31.73	31.85	2,365,886	-0.99(-3.01%)
Sep 28, 2016	32.64	32.97	32.45	32.84	1,716,383	+0.38(+1.17%)
Sep 27, 2016	32.38	32.56	32.16	32.46	1,195,980	+0.14(+0.43%)
Sep 26, 2016	33.22	33.47	32.26	32.32	1,425,524	-1.08(-3.23%)
Sep 23, 2016	32.64	33.58	32.64	33.40	2,191,094	+0.49(+1.49%)
Sep 22, 2016	32.84	33.32	32.75	32.91	2,027,197	+0.41(+1.26%)
Sep 21, 2016	32.22	32.59	31.93	32.50	2,248,874	+0.37(+1.15%)
Sep 20, 2016	32.10	32.28	31.75	32.13	2,033,232	+0.19(+0.59%)
Sep 19, 2016	31.83	32.16	31.66	31.94	1,422,823	+0.34(+1.08%)
Sep 16, 2016	31.84	31.84	31.28	31.60	2,938,346	-0.25(-0.78%)
Sep 15, 2016	31.13	32.03	30.85	31.85	2,768,403	+0.64(+2.05%)
Sep 14, 2016	31.43	31.85	31.05	31.21	1,855,353	-0.19(-0.61%)
Sep 13, 2016	31.53	31.55	30.93	31.40	2,248,825	-0.65(-2.03%)
Sep 12, 2016	30.64	32.29	30.28	32.05	3,731,356	+1.37(+4.47%)
Sep 09, 2016	31.38	31.58	30.65	30.68	2,536,738	-1.10(-3.46%)
Sep 08, 2016	31.73	31.92	31.52	31.78	1,910,119	+0.06(+0.19%)
Sep 07, 2016	32.01	32.37	31.69	31.72	2,840,612	-0.23(-0.72%)
Sep 06, 2016	31.94	32.18	31.54	31.95	1,733,287	-0.02(-0.06%)
Sep 02, 2016	31.36	31.97	31.97	31.97	1,894,500	+0.97(+3.13%)
Sep 01, 2016	30.99	31.36	30.59	31.00	2,069,335	+0.17(+0.55%)
Aug 31, 2016	30.30	30.85	30.23	30.83	2,502,245	+0.56(+1.85%)
Aug 30, 2016	30.23	30.48	30.10	30.27	1,618,741	+0.17(+0.56%)
Aug 29, 2016	30.03	30.50	30.03	30.10	1,891,741	+0.09(+0.30%)
Aug 26, 2016	30.37	30.64	29.76	30.01	1,929,297	-0.18(-0.60%)
Aug 25, 2016	30.59	30.74	30.14	30.19	2,170,829	-0.39(-1.28%)
Aug 24, 2016	31.05	31.38	30.50	30.58	1,718,539	-0.57(-1.83%)
Aug 23, 2016	31.00	31.44	30.88	31.15	1,638,491	+0.30(+0.97%)
Aug 22, 2016	30.70	30.94	30.36	30.85	1,185,390	+0.15(+0.49%)
Aug 19, 2016	31.16	31.34	30.61	30.70	2,394,859	-0.71(-2.26%)
Aug 18, 2016	31.57	31.63	31.21	31.41	811,537	-0.11(-0.35%)
Aug 17, 2016	31.53	31.71	31.25	31.52	2,131,828	+0.03(+0.10%)
Aug 16, 2016	31.56	31.97	31.38	31.49	1,685,514	-0.10(-0.32%)
Aug 15, 2016	30.70	31.67	30.66	31.59	2,280,167	+1.12(+3.68%)
Aug 12, 2016	30.37	30.87	30.28	30.47	2,090,151	-0.02(-0.07%)
Aug 11, 2016	30.57	30.88	30.47	30.49	1,663,446	+0.13(+0.43%)
Aug 10, 2016	30.50	30.70	30.06	30.36	2,446,853	-0.01(-0.03%)
Aug 09, 2016	30.44	30.71	30.26	30.37	3,402,342	+0.10(+0.33%)
Aug 08, 2016	29.95	30.41	29.93	30.27	2,862,681	+0.16(+0.53%)
Aug 05, 2016	31.24	31.38	30.07	30.11	8,439,061	-1.30(-4.14%)
Aug 04, 2016	31.46	31.75	31.05	31.41	2,381,693	-0.03(-0.10%)
Aug 03, 2016	30.43	31.47	29.92	31.44	2,237,068	+0.86(+2.81%)
Aug 02, 2016	30.87	31.07	30.38	30.58	3,002,316	-0.42(-1.35%)
Aug 01, 2016	30.93	31.26	30.72	31.00	3,109,063	+0.05(+0.16%)
Jul 29, 2016	30.38	31.00	30.08	30.95	3,698,282	+0.73(+2.42%)
Jul 28, 2016	30.00	30.36	29.95	30.22	2,678,517	+0.12(+0.40%)
Jul 27, 2016	30.73	30.84	29.93	30.10	2,959,249	-0.53(-1.73%)
Jul 26, 2016	30.21	30.77	30.09	30.63	2,367,813	+0.42(+1.39%)
Jul 25, 2016	30.53	30.97	30.21	30.21	1,787,770	-0.46(-1.50%)
Jul 22, 2016	30.80	30.99	30.60	30.67	2,561,639	+0.12(+0.39%)
Jul 21, 2016	30.00	30.62	29.99	30.55	4,241,788	+0.45(+1.50%)
Jul 20, 2016	30.94	30.94	30.09	30.10	6,159,961	-0.63(-2.05%)
Jul 19, 2016	31.16	31.18	30.38	30.73	6,098,942	-0.54(-1.73%)
Jul 18, 2016	30.48	31.45	30.03	31.27	4,514,358	+0.67(+2.19%)
Jul 15, 2016	31.27	31.27	30.37	30.60	4,648,337	-0.31(-1.00%)
Jul 14, 2016	30.28	31.04	30.11	30.91	3,420,592	+0.78(+2.59%)
Jul 13, 2016	30.14	30.28	29.84	30.13	3,521,234	+0.26(+0.87%)
Jul 12, 2016	28.85	29.99	28.85	29.87	3,973,164	+1.11(+3.86%)
Jul 11, 2016	28.78	29.11	28.59	28.76	3,646,429	+0.06(+0.21%)
Jul 08, 2016	27.84	28.93	27.76	28.70	4,432,002	+0.94(+3.39%)
Jul 07, 2016	27.38	27.95	27.33	27.76	2,605,786	+0.75(+2.78%)
Jul 05, 2016	28.88	28.99	26.99	27.01	8,721,556	-1.99(-6.86%)

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.