Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	52.00	52.30	51.89	52.17	1,086,664	+0.27(+0.51%)
Sep 29, 2016	52.39	52.53	51.79	51.90	1,034,448	-0.77(-1.46%)
Sep 28, 2016	52.33	52.70	52.01	52.67	1,192,250	+0.34(+0.66%)
Sep 27, 2016	51.96	52.33	51.85	52.33	1,233,315	+0.72(+1.39%)
Sep 26, 2016	51.81	51.90	51.60	51.61	769,794	-0.64(-1.22%)
Sep 23, 2016	52.52	52.58	52.25	52.25	1,067,702	-0.71(-1.33%)
Sep 22, 2016	52.91	53.13	52.83	52.95	2,563,219	+0.19(+0.36%)
Sep 21, 2016	51.95	52.80	51.84	52.77	2,523,207	+1.28(+2.49%)
Sep 20, 2016	51.77	51.81	51.47	51.48	1,551,663	+0.03(+0.05%)
Sep 19, 2016	51.64	51.80	51.39	51.45	932,185	+0.41(+0.79%)
Sep 16, 2016	51.10	51.16	50.70	51.05	1,164,310	-0.36(-0.70%)
Sep 15, 2016	50.82	51.47	50.65	51.41	2,373,392	+0.89(+1.76%)
Sep 14, 2016	50.48	50.94	50.47	50.52	1,219,686	+0.25(+0.50%)
Sep 13, 2016	50.65	50.77	50.03	50.27	1,955,828	-1.09(-2.11%)
Sep 12, 2016	50.55	51.52	50.37	51.36	1,279,602	+0.21(+0.40%)
Sep 09, 2016	51.95	51.95	51.15	51.15	1,142,310	-1.43(-2.72%)
Sep 08, 2016	52.68	52.78	52.49	52.58	1,155,495	-0.10(-0.20%)
Sep 07, 2016	52.65	52.77	52.52	52.69	1,625,050	+0.09(+0.16%)
Sep 06, 2016	52.29	52.70	52.27	52.60	2,522,479	+1.03(+2.01%)
Sep 02, 2016	51.43	51.57	51.57	51.57	1,688,094	+0.67(+1.32%)
Sep 01, 2016	50.82	50.91	50.59	50.89	748,641	+0.31(+0.61%)
Aug 31, 2016	50.81	50.81	50.45	50.58	744,056	-0.38(-0.74%)
Aug 30, 2016	51.06	51.24	50.89	50.96	493,831	+0.07(+0.14%)
Aug 29, 2016	50.70	50.97	50.65	50.89	532,724	+0.25(+0.49%)
Aug 26, 2016	51.02	51.50	50.33	50.64	2,126,223	-0.33(-0.64%)
Aug 25, 2016	50.84	50.99	50.77	50.97	750,000	+0.09(+0.19%)
Aug 24, 2016	50.77	50.95	50.71	50.88	797,015	+0.03(+0.05%)
Aug 23, 2016	51.19	51.27	50.85	50.85	613,941	+0.11(+0.22%)
Aug 22, 2016	50.90	50.90	50.62	50.74	822,282	-0.53(-1.03%)
Aug 19, 2016	51.08	51.33	50.89	51.27	587,769	-0.33(-0.63%)
Aug 18, 2016	51.42	51.61	51.32	51.59	776,538	+0.41(+0.79%)
Aug 17, 2016	51.07	51.25	50.74	51.19	1,972,856	-0.28(-0.54%)
Aug 16, 2016	51.58	51.58	51.32	51.46	3,801,858	-0.28(-0.53%)
Aug 15, 2016	51.45	51.78	51.45	51.74	4,163,177	+0.51(+0.99%)
Aug 12, 2016	51.14	51.26	51.05	51.23	1,408,376	-0.09(-0.18%)
Aug 11, 2016	50.89	51.37	50.89	51.33	850,493	+0.53(+1.05%)
Aug 10, 2016	50.89	50.93	50.64	50.79	589,315	+0.01(+0.02%)
Aug 09, 2016	50.70	50.95	50.65	50.78	517,122	+0.32(+0.63%)
Aug 08, 2016	50.50	50.59	50.45	50.46	1,207,995	+0.26(+0.52%)
Aug 05, 2016	50.00	50.24	49.90	50.20	552,147	+0.70(+1.41%)
Aug 04, 2016	49.51	49.68	49.36	49.51	583,825	+0.08(+0.16%)
Aug 03, 2016	49.03	49.45	48.97	49.43	1,260,124	-0.02(-0.03%)
Aug 02, 2016	49.58	49.70	49.15	49.45	662,679	-0.27(-0.54%)
Aug 01, 2016	49.99	49.99	49.67	49.71	1,089,080	+0.03(+0.05%)
Jul 29, 2016	49.49	49.74	49.35	49.69	1,272,354	+0.07(+0.14%)
Jul 28, 2016	49.64	49.67	49.44	49.62	585,441	+0.04(+0.09%)
Jul 27, 2016	49.58	49.72	49.24	49.58	1,280,674	+0.11(+0.23%)
Jul 26, 2016	49.31	49.54	49.27	49.46	495,970	+0.48(+0.99%)
Jul 25, 2016	49.13	49.23	48.94	48.98	498,160	-0.36(-0.73%)
Jul 22, 2016	49.24	49.39	49.14	49.34	606,069	+0.28(+0.56%)
Jul 21, 2016	49.10	49.25	48.98	49.07	1,662,769	-0.07(-0.14%)
Jul 20, 2016	49.06	49.19	48.93	49.14	909,667	+0.36(+0.74%)
Jul 19, 2016	48.94	48.96	48.70	48.77	741,519	-0.45(-0.91%)
Jul 18, 2016	48.82	49.25	48.82	49.22	256,635	+0.33(+0.67%)
Jul 15, 2016	49.06	49.06	48.77	48.89	643,540	-0.07(-0.14%)
Jul 14, 2016	48.86	49.09	48.77	48.96	646,210	+0.53(+1.09%)
Jul 13, 2016	48.47	48.50	48.21	48.44	798,095	-0.05(-0.11%)
Jul 12, 2016	48.32	48.61	48.28	48.49	1,098,561	+0.66(+1.37%)
Jul 11, 2016	47.63	48.02	47.63	47.83	1,798,071	+0.43(+0.91%)
Jul 08, 2016	47.05	47.46	46.73	47.40	747,481	+0.67(+1.44%)
Jul 07, 2016	46.85	47.07	46.58	46.73	574,573	-0.16(-0.35%)
Jul 05, 2016	46.98	47.07	46.77	46.89	1,775,928	-0.62(-1.31%)

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.