Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	45.86	45.91	44.80	44.94	580,164	-0.69(-1.51%)
Sep 29, 2016	45.98	45.98	45.14	45.63	234,149	-0.38(-0.83%)
Sep 28, 2016	45.69	46.27	45.60	46.02	365,951	+0.34(+0.74%)
Sep 27, 2016	46.25	46.40	45.56	45.68	250,489	-0.31(-0.67%)
Sep 26, 2016	46.30	46.30	45.94	45.98	198,732	-0.20(-0.44%)
Sep 23, 2016	46.44	46.61	45.82	46.19	250,115	-0.37(-0.79%)
Sep 22, 2016	46.31	46.73	45.91	46.55	543,274	+0.71(+1.56%)
Sep 21, 2016	45.51	46.03	44.62	45.84	363,945	+0.49(+1.09%)
Sep 20, 2016	45.80	45.88	45.22	45.34	486,011	-0.26(-0.58%)
Sep 19, 2016	44.84	46.02	44.84	45.61	397,221	+0.77(+1.73%)
Sep 16, 2016	44.87	45.05	44.39	44.83	470,874	-0.04(-0.09%)
Sep 15, 2016	44.77	44.96	44.48	44.88	383,842	+0.07(+0.15%)
Sep 14, 2016	45.09	45.40	44.56	44.81	355,768	-0.21(-0.47%)
Sep 13, 2016	45.43	45.43	44.89	45.02	471,810	-0.66(-1.44%)
Sep 12, 2016	45.52	45.96	44.97	45.68	510,486	-0.02(-0.04%)
Sep 09, 2016	46.68	46.69	45.31	45.70	591,544	-1.46(-3.10%)
Sep 08, 2016	47.39	47.39	46.95	47.16	483,995	-0.43(-0.91%)
Sep 07, 2016	46.52	47.76	46.52	47.59	1,232,033	+0.96(+2.07%)
Sep 06, 2016	46.17	46.83	45.74	46.62	437,293	+0.57(+1.23%)
Sep 02, 2016	46.03	46.06	46.06	46.06	276,328	+0.21(+0.46%)
Sep 01, 2016	45.70	45.98	45.24	45.85	321,724	+0.08(+0.17%)
Aug 31, 2016	45.57	45.93	45.02	45.77	504,120	+0.16(+0.35%)
Aug 30, 2016	45.75	45.92	45.34	45.61	349,127	-0.28(-0.61%)
Aug 29, 2016	45.48	46.16	45.38	45.89	286,702	+0.43(+0.95%)
Aug 26, 2016	45.55	45.86	45.12	45.46	307,633	-0.03(-0.06%)
Aug 25, 2016	45.18	45.56	44.94	45.48	324,119	+0.22(+0.49%)
Aug 24, 2016	45.38	45.67	44.90	45.26	328,926	-0.30(-0.65%)
Aug 23, 2016	46.36	46.46	45.38	45.56	253,368	-0.61(-1.32%)
Aug 22, 2016	45.61	46.19	45.53	46.17	328,966	+0.68(+1.49%)
Aug 19, 2016	45.19	45.49	44.94	45.49	264,725	+0.26(+0.58%)
Aug 18, 2016	45.18	45.40	44.84	45.23	192,048	+0.19(+0.43%)
Aug 17, 2016	44.67	45.08	44.34	45.04	216,593	+0.34(+0.76%)
Aug 16, 2016	46.06	46.06	44.52	44.70	317,423	-1.35(-2.93%)
Aug 15, 2016	45.81	46.37	45.81	46.05	379,091	+0.13(+0.28%)
Aug 12, 2016	45.63	46.45	45.63	45.92	325,248	+0.37(+0.82%)
Aug 11, 2016	45.51	45.82	45.32	45.55	402,780	-0.19(-0.42%)
Aug 10, 2016	45.84	46.02	45.48	45.75	289,382	+0.24(+0.52%)
Aug 09, 2016	44.97	45.59	44.90	45.51	689,841	+0.51(+1.13%)
Aug 08, 2016	45.42	45.42	44.32	45.00	490,003	-0.43(-0.95%)
Aug 05, 2016	45.99	46.25	45.25	45.43	481,592	-0.47(-1.03%)
Aug 04, 2016	46.13	46.29	45.75	45.91	492,112	-0.14(-0.31%)
Aug 03, 2016	46.83	46.88	45.80	46.05	915,717	-0.90(-1.91%)
Aug 02, 2016	47.97	48.20	46.64	46.95	654,239	-1.03(-2.15%)
Aug 01, 2016	48.42	48.42	47.49	47.98	553,192	-0.38(-0.79%)
Jul 29, 2016	48.11	48.69	48.11	48.36	563,249	+0.13(+0.26%)
Jul 28, 2016	47.76	48.52	47.46	48.23	526,127	+0.70(+1.48%)
Jul 27, 2016	48.06	50.18	47.03	47.53	911,016	-0.21(-0.44%)
Jul 26, 2016	47.38	48.04	47.06	47.74	385,970	+0.56(+1.18%)
Jul 25, 2016	47.88	48.15	47.08	47.18	354,300	-0.69(-1.45%)
Jul 22, 2016	47.03	48.27	46.93	47.87	590,134	+0.83(+1.76%)
Jul 21, 2016	47.22	47.22	46.68	47.05	530,460	-0.08(-0.18%)
Jul 20, 2016	47.30	47.36	46.94	47.13	586,085	-0.17(-0.36%)
Jul 19, 2016	46.85	47.40	46.44	47.30	575,521	+0.66(+1.41%)
Jul 18, 2016	46.22	46.73	46.19	46.64	605,898	+0.32(+0.69%)
Jul 15, 2016	46.50	46.74	45.92	46.32	533,913	+0.03(+0.05%)
Jul 14, 2016	47.49	47.62	46.03	46.30	453,449	-1.23(-2.59%)
Jul 13, 2016	47.35	47.69	46.81	47.53	331,649	+0.46(+0.99%)
Jul 12, 2016	47.76	48.04	46.49	47.06	624,606	-0.66(-1.38%)
Jul 11, 2016	47.59	47.79	46.57	47.72	445,179	+0.40(+0.84%)
Jul 08, 2016	47.11	47.38	46.46	47.33	475,804	+0.55(+1.17%)
Jul 07, 2016	47.55	47.76	46.59	46.78	445,161	-0.84(-1.76%)
Jul 06, 2016	47.60	47.95	47.27	47.61	344,141	-0.20(-0.42%)
Jul 05, 2016	47.01	48.04	47.01	47.82	288,776	+0.28(+0.59%)

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.