Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	42.04	42.33	41.75	42.02	602,585	+0.38(+0.91%)
Nov 29, 2016	42.19	42.36	41.53	41.64	534,095	-0.82(-1.94%)
Nov 28, 2016	42.62	42.77	42.32	42.46	459,128	-0.24(-0.56%)
Nov 25, 2016	42.61	42.89	42.40	42.70	297,097	+0.25(+0.58%)
Nov 23, 2016		42.45	42.45	42.45	0	-0.42(-0.98%)
Nov 22, 2016	42.85	43.24	42.74	42.87	574,602	-0.02(-0.04%)
Nov 21, 2016	42.93	43.20	42.79	42.89	407,464	+0.36(+0.85%)
Nov 18, 2016	42.53	42.62	42.30	42.53	462,440	+0.07(+0.15%)
Nov 17, 2016	41.96	42.52	41.74	42.46	412,389	+0.81(+1.95%)
Nov 16, 2016	42.46	42.70	41.61	41.65	428,135	-1.04(-2.44%)
Nov 15, 2016	42.22	42.82	41.98	42.69	475,448	+0.30(+0.72%)
Nov 14, 2016	41.94	42.42	41.79	42.39	569,960	+1.00(+2.42%)
Nov 11, 2016	41.45	41.66	40.77	41.39	355,050	-0.15(-0.36%)
Nov 10, 2016	41.74	42.03	41.50	41.54	440,766	+0.21(+0.50%)
Nov 09, 2016	39.60	41.48	39.36	41.33	612,961	+1.26(+3.15%)
Nov 08, 2016	39.75	40.36	39.58	40.07	501,973	+0.08(+0.21%)
Nov 07, 2016	40.48	40.48	39.82	39.99	456,956	+0.44(+1.12%)
Nov 04, 2016	40.02	40.11	39.50	39.54	936,505	-0.53(-1.33%)
Nov 03, 2016	40.56	40.91	40.05	40.08	561,247	-0.53(-1.31%)
Nov 02, 2016	41.09	41.23	40.45	40.61	601,153	-0.73(-1.77%)
Nov 01, 2016	42.21	42.27	40.61	41.34	1,011,516	-1.43(-3.34%)
Oct 31, 2016	42.75	42.91	42.46	42.77	449,250	+0.11(+0.27%)
Oct 28, 2016	42.63	43.17	42.22	42.65	468,790	-0.02(-0.04%)
Oct 27, 2016	42.68	42.69	42.06	42.67	390,437	+0.27(+0.64%)
Oct 26, 2016	41.91	42.80	41.85	42.40	375,067	+0.28(+0.66%)
Oct 25, 2016	42.75	42.75	42.08	42.12	194,067	-0.63(-1.48%)
Oct 24, 2016	42.98	42.98	42.42	42.75	230,718	+0.29(+0.68%)
Oct 21, 2016	42.14	42.67	41.87	42.46	224,426	+0.05(+0.12%)
Oct 20, 2016	42.14	42.78	42.12	42.41	340,581	+0.00(+0.00%)
Oct 19, 2016	42.42	42.47	41.93	42.41	364,906	+0.18(+0.43%)
Oct 18, 2016	42.64	42.64	41.95	42.23	215,789	+0.27(+0.65%)
Oct 17, 2016	41.74	42.23	41.74	41.96	195,744	+0.34(+0.81%)
Oct 14, 2016	41.66	41.80	41.25	41.63	335,801	+0.29(+0.69%)
Oct 13, 2016	41.48	41.48	41.02	41.34	460,625	-0.74(-1.75%)
Oct 12, 2016	41.95	42.33	41.79	42.08	313,556	+0.18(+0.43%)
Oct 11, 2016	42.32	42.32	41.43	41.90	418,947	-0.60(-1.41%)
Oct 10, 2016	42.41	43.31	42.32	42.50	305,381	+0.09(+0.21%)
Oct 07, 2016	43.94	43.94	42.22	42.41	469,306	-1.31(-3.00%)
Oct 06, 2016	42.87	43.90	42.72	43.72	335,798	+0.72(+1.68%)
Oct 05, 2016	43.28	43.33	42.91	43.00	499,408	+0.15(+0.34%)
Oct 04, 2016	42.96	43.23	42.60	42.85	450,008	+0.03(+0.08%)
Oct 03, 2016	43.01	43.02	42.70	42.82	237,642	-0.17(-0.40%)
Sep 30, 2016	43.05	43.38	42.72	42.99	494,504	+0.14(+0.33%)
Sep 29, 2016	43.71	43.87	42.64	42.85	399,179	-0.96(-2.19%)
Sep 28, 2016	43.46	43.85	42.63	43.81	332,269	+0.91(+2.12%)
Sep 27, 2016	42.18	42.93	42.18	42.90	178,629	+0.55(+1.30%)
Sep 26, 2016	42.19	42.64	42.07	42.35	225,848	+0.21(+0.51%)
Sep 23, 2016	42.48	42.90	42.12	42.14	245,301	-0.80(-1.85%)
Sep 22, 2016	42.62	43.05	42.40	42.93	353,585	+0.72(+1.71%)
Sep 21, 2016	42.46	42.46	41.41	42.21	308,320	+0.79(+1.90%)
Sep 20, 2016	41.77	41.91	41.37	41.42	276,426	-0.03(-0.08%)
Sep 19, 2016	41.36	41.76	41.18	41.45	313,023	+0.43(+1.04%)
Sep 16, 2016	40.29	41.07	40.29	41.03	424,958	+0.16(+0.38%)
Sep 15, 2016	40.18	40.91	40.09	40.87	316,053	+0.67(+1.67%)
Sep 14, 2016	40.28	40.43	39.91	40.20	307,192	+0.03(+0.08%)
Sep 13, 2016	40.19	41.00	40.06	40.17	316,499	-0.86(-2.10%)
Sep 12, 2016	39.97	41.11	39.95	41.03	383,903	+0.57(+1.42%)
Sep 09, 2016	41.59	41.83	40.31	40.45	578,026	-1.50(-3.58%)
Sep 08, 2016	41.83	42.10	41.55	41.96	362,443	+0.15(+0.35%)
Sep 07, 2016	41.13	41.93	41.13	41.81	371,856	+0.48(+1.17%)
Sep 06, 2016	41.84	41.93	40.99	41.32	252,060	-0.35(-0.85%)
Sep 02, 2016	41.40	41.68	41.68	41.68	325,148	+0.64(+1.56%)

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.