Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	45.18	45.98	45.07	45.74	1,015,476	+0.86(+1.92%)
Sep 29, 2016	44.78	45.32	44.45	44.88	433,666	+0.03(+0.06%)
Sep 28, 2016	44.76	44.89	44.33	44.85	426,727	+0.20(+0.45%)
Sep 27, 2016	44.77	44.90	44.38	44.65	542,478	-0.13(-0.28%)
Sep 26, 2016	44.37	45.02	44.22	44.78	629,568	+0.11(+0.25%)
Sep 23, 2016	45.05	45.08	44.43	44.67	770,476	-0.47(-1.05%)
Sep 22, 2016	45.83	45.83	45.01	45.14	1,227,310	-0.32(-0.70%)
Sep 21, 2016	45.35	45.67	44.88	45.46	576,897	+0.36(+0.80%)
Sep 20, 2016	45.73	46.24	44.93	45.10	884,944	-0.95(-2.06%)
Sep 19, 2016	46.01	46.48	45.95	46.05	714,967	+0.24(+0.52%)
Sep 16, 2016	45.81	46.24	45.63	45.81	1,495,264	-0.17(-0.36%)
Sep 15, 2016	45.05	46.11	44.97	45.97	555,730	+0.85(+1.88%)
Sep 14, 2016	44.97	45.26	44.71	45.13	519,522	+0.22(+0.49%)
Sep 13, 2016	45.53	45.60	44.71	44.91	481,873	-0.91(-1.98%)
Sep 12, 2016	44.60	45.90	44.60	45.81	633,033	+0.91(+2.02%)
Sep 09, 2016	46.55	46.67	44.89	44.91	913,420	-1.87(-3.99%)
Sep 08, 2016	46.93	46.99	46.67	46.77	670,524	-0.27(-0.58%)
Sep 07, 2016	46.61	47.09	46.14	47.05	660,423	+0.32(+0.68%)
Sep 06, 2016	47.17	47.39	46.53	46.73	772,906	-0.54(-1.14%)
Sep 02, 2016	47.38	47.27	47.27	47.27	861,600	-0.11(-0.23%)
Sep 01, 2016	47.55	47.83	46.93	47.37	503,028	-0.05(-0.10%)
Aug 31, 2016	47.05	47.48	46.89	47.42	884,353	+0.24(+0.51%)
Aug 30, 2016	46.52	47.33	46.51	47.18	635,917	+0.65(+1.40%)
Aug 29, 2016	46.09	46.55	46.01	46.53	449,442	+0.42(+0.91%)
Aug 26, 2016	46.31	46.63	45.85	46.11	345,813	-0.21(-0.45%)
Aug 25, 2016	46.82	46.86	46.22	46.31	455,778	-0.51(-1.10%)
Aug 24, 2016	46.43	47.33	46.41	46.83	656,791	+0.29(+0.63%)
Aug 23, 2016	46.58	46.67	46.43	46.53	443,119	+0.22(+0.48%)
Aug 22, 2016	46.62	46.62	46.07	46.31	438,948	-0.33(-0.71%)
Aug 19, 2016	46.19	46.78	45.94	46.65	559,567	+0.33(+0.72%)
Aug 18, 2016	46.15	46.60	46.03	46.31	561,013	-0.03(-0.06%)
Aug 17, 2016	46.27	46.67	46.09	46.34	471,136	-0.09(-0.20%)
Aug 16, 2016	46.33	46.63	46.17	46.43	567,589	-0.07(-0.16%)
Aug 15, 2016	46.32	46.81	46.14	46.51	478,948	+0.26(+0.56%)
Aug 12, 2016	46.62	46.75	46.24	46.25	663,727	-0.48(-1.03%)
Aug 11, 2016	46.64	46.81	46.47	46.73	704,532	+0.23(+0.49%)
Aug 10, 2016	46.80	46.96	46.32	46.50	844,755	-0.33(-0.71%)
Aug 09, 2016	47.33	47.33	46.41	46.83	1,174,180	-0.40(-0.85%)
Aug 08, 2016	47.13	47.44	47.11	47.23	521,415	+0.13(+0.28%)
Aug 05, 2016	46.49	47.22	46.46	47.10	635,488	+0.89(+1.93%)
Aug 04, 2016	45.93	46.35	45.89	46.21	672,970	+0.15(+0.33%)
Aug 03, 2016	45.77	46.26	45.53	46.05	758,722	+0.26(+0.57%)
Aug 02, 2016	46.31	46.31	45.01	45.79	766,456	-0.47(-1.01%)
Aug 01, 2016	46.50	46.55	46.04	46.26	820,779	-0.18(-0.39%)
Jul 29, 2016	46.48	46.57	45.65	46.44	905,428	+0.01(+0.01%)
Jul 28, 2016	45.99	46.46	44.51	46.43	1,273,023	+1.26(+2.79%)
Jul 27, 2016	45.27	45.73	44.97	45.17	1,384,936	-0.19(-0.41%)
Jul 26, 2016	44.70	45.37	44.65	45.36	890,953	+0.61(+1.36%)
Jul 25, 2016	44.81	44.83	44.15	44.75	929,229	-0.14(-0.31%)
Jul 22, 2016	43.33	45.02	43.33	44.89	1,156,654	+1.65(+3.81%)
Jul 21, 2016	42.95	43.37	42.79	43.25	1,002,222	+0.06(+0.14%)
Jul 20, 2016	43.31	43.72	43.09	43.19	695,556	-0.05(-0.12%)
Jul 19, 2016	43.17	43.42	43.03	43.24	471,778	-0.11(-0.26%)
Jul 18, 2016	43.26	43.60	42.86	43.35	683,722	-0.13(-0.31%)
Jul 15, 2016	43.33	43.57	42.77	43.49	1,399,641	+0.10(+0.23%)
Jul 14, 2016	42.84	43.44	42.84	43.39	914,595	+0.98(+2.31%)
Jul 13, 2016	42.37	42.54	41.91	42.41	681,412	+0.05(+0.13%)
Jul 12, 2016	42.16	42.54	42.06	42.35	535,203	+0.39(+0.92%)
Jul 11, 2016	41.75	42.11	41.71	41.97	682,614	+0.53(+1.27%)
Jul 08, 2016	40.44	41.47	40.05	41.44	775,483	+1.39(+3.48%)
Jul 07, 2016	40.26	40.67	39.72	40.05	814,938	-0.21(-0.53%)
Jul 05, 2016	40.71	40.71	40.01	40.26	545,317	-0.61(-1.48%)

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.