Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	39.56	40.07	39.56	39.90	3,634	+0.32(+0.80%)
Nov 29, 2016	39.50	39.76	39.50	39.58	2,560	-0.01(-0.02%)
Nov 28, 2016	39.91	39.91	39.59	39.59	6,962	-0.03(-0.08%)
Nov 25, 2016	39.70	39.70	39.62	39.62	499	-0.32(-0.80%)
Nov 23, 2016		39.94	39.94	39.94	0	+0.10(+0.25%)
Nov 22, 2016	39.90	39.90	39.75	39.84	6,201	+0.03(+0.08%)
Nov 21, 2016	39.80	39.85	39.69	39.81	3,207	+0.07(+0.18%)
Nov 18, 2016	39.45	39.80	39.45	39.74	2,564	+0.11(+0.27%)
Nov 17, 2016	39.75	39.80	39.59	39.63	4,298	-0.05(-0.13%)
Nov 16, 2016	39.59	39.73	39.43	39.68	9,531	-0.19(-0.47%)
Nov 15, 2016	39.61	39.87	39.61	39.87	4,216	+0.41(+1.04%)
Nov 14, 2016	39.28	39.73	39.28	39.46	8,792	-0.02(-0.05%)
Nov 11, 2016	39.17	39.48	39.17	39.48	1,410	-0.02(-0.05%)
Nov 10, 2016	39.46	39.59	39.22	39.50	7,648	+0.27(+0.69%)
Nov 09, 2016	39.13	39.26	39.00	39.23	13,928	+0.39(+1.01%)
Nov 08, 2016	38.92	38.97	38.84	38.84	1,521	-0.04(-0.11%)
Nov 07, 2016	38.90	39.04	38.79	38.88	26,908	-0.04(-0.10%)
Nov 04, 2016	38.97	39.02	38.89	38.92	2,463	-0.01(-0.03%)
Nov 03, 2016	38.76	39.01	38.76	38.93	1,330	+0.21(+0.53%)
Nov 02, 2016	38.88	38.93	38.72	38.72	4,619	-0.20(-0.51%)
Nov 01, 2016	38.97	38.97	38.70	38.92	1,556	+0.14(+0.36%)
Oct 31, 2016	38.99	39.05	38.78	38.78	1,806	-0.13(-0.32%)
Oct 28, 2016	38.74	38.98	38.74	38.91	2,765	-0.07(-0.17%)
Oct 27, 2016	38.97	39.01	38.77	38.97	2,801	+0.16(+0.41%)
Oct 26, 2016	38.98	38.98	38.74	38.81	12,915	+0.01(+0.03%)
Oct 25, 2016	39.00	39.00	38.80	38.80	2,363	-0.10(-0.26%)
Oct 24, 2016	38.77	39.00	38.69	38.90	2,355	-0.01(-0.03%)
Oct 21, 2016	38.79	39.01	38.79	38.91	4,009	+0.05(+0.12%)
Oct 20, 2016	38.91	38.91	38.86	38.86	1,926	-0.04(-0.10%)
Oct 19, 2016	39.02	39.02	38.90	38.90	1,961	+0.02(+0.06%)
Oct 18, 2016	38.91	38.91	38.76	38.88	1,694	+0.15(+0.37%)
Oct 17, 2016	38.96	38.96	38.73	38.73	986	-0.02(-0.04%)
Oct 14, 2016	38.95	38.95	38.70	38.75	1,258	-0.01(-0.03%)
Oct 13, 2016	38.81	38.93	38.68	38.76	3,780	-0.25(-0.64%)
Oct 12, 2016	38.82	39.02	38.77	39.01	4,725	+0.13(+0.35%)
Oct 11, 2016	38.90	38.92	38.77	38.88	6,341	+0.10(+0.25%)
Oct 10, 2016	38.79	39.05	38.78	38.78	7,657	-0.01(-0.03%)
Oct 07, 2016	38.89	39.03	38.70	38.79	2,748	-0.11(-0.28%)
Oct 06, 2016	38.88	38.95	38.88	38.90	1,353	+0.11(+0.28%)
Oct 05, 2016	38.90	38.92	38.75	38.79	2,852	-0.02(-0.05%)
Oct 04, 2016	38.80	38.82	38.80	38.81	1,299	-0.00(-0.00%)
Oct 03, 2016	38.66	38.81	38.66	38.81	5,931	-0.03(-0.09%)
Sep 30, 2016	38.93	38.93	38.83	38.84	2,747	+0.13(+0.33%)
Sep 29, 2016	38.89	38.90	38.62	38.72	3,689	-0.00(-0.00%)
Sep 28, 2016	38.60	38.72	38.60	38.72	1,424	-0.03(-0.09%)
Sep 27, 2016	38.72	38.75	38.60	38.75	3,213	-0.05(-0.13%)
Sep 26, 2016	38.82	38.92	38.74	38.80	2,198	+0.15(+0.39%)
Sep 23, 2016	38.58	38.77	38.58	38.65	2,965	+0.10(+0.26%)
Sep 22, 2016	38.59	38.86	38.55	38.55	1,859	-0.21(-0.54%)
Sep 21, 2016	38.80	38.80	38.70	38.76	3,266	-0.05(-0.14%)
Sep 20, 2016	38.90	38.99	38.81	38.81	3,019	-0.25(-0.64%)
Sep 19, 2016	38.82	39.06	38.82	39.06	743	+0.17(+0.44%)
Sep 16, 2016	38.85	38.92	38.85	38.89	3,126	-0.06(-0.16%)
Sep 15, 2016	39.49	39.49	38.86	38.95	4,637	-0.01(-0.02%)
Sep 14, 2016	38.96	39.08	38.88	38.96	5,060	-0.02(-0.05%)
Sep 13, 2016	39.05	39.13	38.96	38.98	3,248	-0.04(-0.10%)
Sep 12, 2016	39.12	39.12	39.02	39.02	1,269	-0.19(-0.49%)
Sep 09, 2016	39.05	39.21	39.05	39.21	1,535	+0.08(+0.21%)
Sep 08, 2016	38.87	39.14	38.87	39.13	13,820	+0.26(+0.67%)
Sep 07, 2016	38.90	38.93	38.87	38.87	1,661	+0.02(+0.05%)
Sep 06, 2016	38.97	38.97	38.85	38.85	4,721	-0.07(-0.17%)
Sep 02, 2016	38.80	38.92	38.92	38.92	1,100	+0.07(+0.19%)

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.