Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	43.25	43.25	42.74	42.74	540,421	-0.41(-0.96%)
Nov 29, 2016	42.99	43.27	42.99	43.15	1,121,210	+0.18(+0.42%)
Nov 28, 2016	43.21	43.21	42.93	42.97	435,660	-0.27(-0.63%)
Nov 25, 2016	43.15	43.24	43.15	43.24	147,640	+0.18(+0.42%)
Nov 23, 2016		43.06	43.06	43.06	0	+0.14(+0.32%)
Nov 22, 2016	42.81	42.94	42.67	42.92	760,940	+0.22(+0.53%)
Nov 21, 2016	42.62	42.75	42.52	42.70	461,106	+0.21(+0.48%)
Nov 18, 2016	42.55	42.55	42.41	42.49	387,948	+0.03(+0.07%)
Nov 17, 2016	42.20	42.47	42.10	42.46	412,324	+0.37(+0.88%)
Nov 16, 2016	42.05	42.13	41.88	42.09	300,853	+0.07(+0.16%)
Nov 15, 2016	41.90	42.11	41.73	42.03	496,393	+0.17(+0.41%)
Nov 14, 2016	41.60	41.87	41.59	41.86	994,605	+0.51(+1.24%)
Nov 11, 2016	40.95	41.37	40.89	41.34	1,484,552	+0.39(+0.96%)
Nov 10, 2016	41.21	41.40	40.76	40.95	442,737	+0.01(+0.04%)
Nov 09, 2016	40.04	41.02	39.96	40.93	601,305	+0.45(+1.12%)
Nov 08, 2016	40.26	40.66	40.18	40.48	405,443	+0.12(+0.31%)
Nov 07, 2016	40.14	40.38	40.12	40.36	863,465	+0.81(+2.04%)
Nov 04, 2016	39.51	39.86	39.43	39.55	354,233	+0.08(+0.20%)
Nov 03, 2016	39.67	39.76	39.42	39.47	683,493	-0.16(-0.41%)
Nov 02, 2016	39.92	39.98	39.61	39.63	426,024	-0.35(-0.89%)
Nov 01, 2016	40.51	40.51	39.79	39.99	778,920	-0.42(-1.04%)
Oct 31, 2016	40.24	40.49	40.20	40.41	1,227,376	+0.23(+0.57%)
Oct 28, 2016	40.16	40.47	40.13	40.18	232,582	+0.04(+0.09%)
Oct 27, 2016	40.65	40.66	40.05	40.14	268,680	-0.42(-1.04%)
Oct 26, 2016	40.68	40.73	40.50	40.57	293,638	-0.33(-0.81%)
Oct 25, 2016	41.19	41.19	40.86	40.90	352,590	-0.36(-0.88%)
Oct 24, 2016	41.21	41.44	41.20	41.26	175,933	+0.28(+0.68%)
Oct 21, 2016	40.76	40.99	40.67	40.98	187,032	-0.00(-0.01%)
Oct 20, 2016	41.09	41.18	40.84	40.99	300,080	-0.24(-0.58%)
Oct 19, 2016	41.12	41.27	40.96	41.23	437,976	+0.12(+0.30%)
Oct 18, 2016	41.20	41.26	41.04	41.10	351,202	+0.26(+0.63%)
Oct 17, 2016	40.92	41.00	40.81	40.84	419,440	-0.05(-0.12%)
Oct 14, 2016	41.09	41.24	40.88	40.89	395,477	-0.02(-0.06%)
Oct 13, 2016	40.76	41.00	40.51	40.91	251,419	-0.12(-0.30%)
Oct 12, 2016	40.93	41.12	40.83	41.04	889,730	+0.13(+0.33%)
Oct 11, 2016	41.48	41.54	40.74	40.90	366,862	-0.69(-1.66%)
Oct 10, 2016	41.51	41.81	41.51	41.59	277,848	+0.29(+0.71%)
Oct 07, 2016	41.56	41.62	41.10	41.30	259,918	-0.23(-0.56%)
Oct 06, 2016	41.34	41.56	41.23	41.54	250,684	+0.09(+0.22%)
Oct 05, 2016	41.49	41.65	41.44	41.45	544,740	+0.11(+0.25%)
Oct 04, 2016	41.53	41.64	41.19	41.34	724,486	-0.17(-0.40%)
Oct 03, 2016	41.64	41.74	41.46	41.51	6,393,595	-0.29(-0.69%)
Sep 30, 2016	41.68	41.95	41.57	41.80	316,592	+0.32(+0.77%)
Sep 29, 2016	41.98	41.98	41.40	41.48	395,799	-0.56(-1.33%)
Sep 28, 2016	41.90	42.05	41.64	42.04	272,802	+0.16(+0.37%)
Sep 27, 2016	41.79	41.94	41.69	41.88	218,921	+0.08(+0.18%)
Sep 26, 2016	41.83	41.94	41.79	41.80	242,816	-0.34(-0.81%)
Sep 23, 2016	42.33	42.35	42.14	42.15	263,581	-0.27(-0.65%)
Sep 22, 2016	42.22	42.46	42.22	42.42	389,293	+0.46(+1.11%)
Sep 21, 2016	41.69	42.00	41.47	41.96	293,450	+0.38(+0.91%)
Sep 20, 2016	41.88	41.93	41.58	41.58	625,262	-0.13(-0.31%)
Sep 19, 2016	41.62	41.96	41.54	41.71	186,595	+0.22(+0.54%)
Sep 16, 2016	41.54	41.61	41.36	41.48	244,599	-0.21(-0.50%)
Sep 15, 2016	41.27	41.73	41.23	41.69	261,778	+0.42(+1.01%)
Sep 14, 2016	41.38	41.49	41.19	41.28	296,500	-0.05(-0.13%)
Sep 13, 2016	41.74	41.80	41.17	41.33	479,622	-0.69(-1.64%)
Sep 12, 2016	41.30	42.05	41.25	42.02	331,778	+0.52(+1.25%)
Sep 09, 2016	42.33	42.36	41.50	41.50	380,737	-1.18(-2.76%)
Sep 08, 2016	42.85	42.85	42.67	42.67	248,114	-0.27(-0.64%)
Sep 07, 2016	42.78	42.95	42.70	42.95	259,322	+0.17(+0.39%)
Sep 06, 2016	42.98	42.99	42.67	42.78	429,826	-0.16(-0.37%)
Sep 02, 2016	42.72	42.94	42.94	42.94	300,817	+0.40(+0.95%)

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.