Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	43.25	43.25	42.74	42.74	540,383	-0.41(-0.96%)
Nov 29, 2016	42.99	43.27	42.99	43.15	1,121,130	+0.18(+0.42%)
Nov 28, 2016	43.21	43.21	42.94	42.97	435,629	-0.27(-0.63%)
Nov 25, 2016	43.15	43.24	43.15	43.24	147,630	+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	760,885	+0.22(+0.53%)
Nov 21, 2016	42.63	42.75	42.53	42.70	461,073	+0.21(+0.48%)
Nov 18, 2016	42.55	42.55	42.41	42.49	387,921	+0.03(+0.07%)
Nov 17, 2016	42.20	42.48	42.10	42.47	412,295	+0.37(+0.88%)
Nov 16, 2016	42.06	42.13	41.88	42.10	300,832	+0.07(+0.16%)
Nov 15, 2016	41.90	42.11	41.73	42.03	496,358	+0.17(+0.41%)
Nov 14, 2016	41.60	41.88	41.59	41.86	994,534	+0.51(+1.24%)
Nov 11, 2016	40.95	41.37	40.90	41.35	1,484,447	+0.39(+0.96%)
Nov 10, 2016	41.21	41.40	40.77	40.95	442,706	+0.01(+0.04%)
Nov 09, 2016	40.05	41.03	39.96	40.94	601,263	+0.45(+1.12%)
Nov 08, 2016	40.26	40.66	40.19	40.48	405,415	+0.12(+0.31%)
Nov 07, 2016	40.15	40.38	40.12	40.36	863,403	+0.81(+2.04%)
Nov 04, 2016	39.51	39.87	39.43	39.55	354,208	+0.08(+0.20%)
Nov 03, 2016	39.67	39.76	39.42	39.47	683,444	-0.16(-0.41%)
Nov 02, 2016	39.92	39.99	39.61	39.63	425,993	-0.35(-0.89%)
Nov 01, 2016	40.51	40.51	39.79	39.99	778,864	-0.42(-1.04%)
Oct 31, 2016	40.25	40.50	40.21	40.41	1,227,289	+0.23(+0.57%)
Oct 28, 2016	40.16	40.47	40.13	40.18	232,566	+0.04(+0.09%)
Oct 27, 2016	40.65	40.67	40.06	40.14	268,661	-0.42(-1.04%)
Oct 26, 2016	40.68	40.73	40.50	40.57	293,617	-0.33(-0.81%)
Oct 25, 2016	41.20	41.20	40.86	40.90	352,565	-0.36(-0.88%)
Oct 24, 2016	41.21	41.45	41.20	41.26	175,921	+0.28(+0.68%)
Oct 21, 2016	40.76	40.99	40.67	40.99	187,019	-0.00(-0.01%)
Oct 20, 2016	41.09	41.18	40.84	40.99	300,058	-0.24(-0.58%)
Oct 19, 2016	41.12	41.27	40.96	41.23	437,944	+0.12(+0.30%)
Oct 18, 2016	41.20	41.26	41.05	41.10	351,177	+0.26(+0.63%)
Oct 17, 2016	40.92	41.00	40.81	40.85	419,410	-0.05(-0.12%)
Oct 14, 2016	41.10	41.24	40.88	40.89	395,449	-0.02(-0.06%)
Oct 13, 2016	40.77	41.00	40.51	40.92	251,401	-0.12(-0.30%)
Oct 12, 2016	40.93	41.13	40.83	41.04	889,667	+0.13(+0.33%)
Oct 11, 2016	41.48	41.54	40.74	40.91	366,836	-0.69(-1.66%)
Oct 10, 2016	41.52	41.82	41.52	41.60	277,828	+0.29(+0.71%)
Oct 07, 2016	41.56	41.63	41.10	41.30	259,900	-0.23(-0.56%)
Oct 06, 2016	41.34	41.57	41.24	41.54	250,666	+0.09(+0.22%)
Oct 05, 2016	41.49	41.65	41.45	41.45	544,701	+0.11(+0.25%)
Oct 04, 2016	41.53	41.65	41.20	41.34	724,435	-0.17(-0.40%)
Oct 03, 2016	41.64	41.74	41.46	41.51	6,393,139	-0.29(-0.69%)
Sep 30, 2016	41.68	41.95	41.57	41.80	316,570	+0.32(+0.77%)
Sep 29, 2016	41.98	41.98	41.40	41.48	395,771	-0.56(-1.33%)
Sep 28, 2016	41.91	42.05	41.64	42.04	272,783	+0.16(+0.37%)
Sep 27, 2016	41.79	41.94	41.69	41.88	218,905	+0.08(+0.18%)
Sep 26, 2016	41.83	41.95	41.79	41.81	242,799	-0.34(-0.81%)
Sep 23, 2016	42.33	42.36	42.15	42.15	263,563	-0.27(-0.65%)
Sep 22, 2016	42.22	42.46	42.22	42.42	389,265	+0.46(+1.11%)
Sep 21, 2016	41.70	42.00	41.48	41.96	293,429	+0.38(+0.91%)
Sep 20, 2016	41.89	41.93	41.58	41.58	625,217	-0.13(-0.31%)
Sep 19, 2016	41.63	41.96	41.55	41.71	186,581	+0.22(+0.54%)
Sep 16, 2016	41.54	41.61	41.36	41.48	244,582	-0.21(-0.50%)
Sep 15, 2016	41.27	41.73	41.23	41.69	261,759	+0.42(+1.01%)
Sep 14, 2016	41.39	41.49	41.19	41.28	296,479	-0.05(-0.13%)
Sep 13, 2016	41.74	41.80	41.17	41.33	479,588	-0.69(-1.64%)
Sep 12, 2016	41.30	42.06	41.25	42.02	331,754	+0.52(+1.25%)
Sep 09, 2016	42.34	42.36	41.50	41.50	380,710	-1.18(-2.76%)
Sep 08, 2016	42.85	42.85	42.68	42.68	248,096	-0.27(-0.64%)
Sep 07, 2016	42.79	42.95	42.70	42.95	259,304	+0.17(+0.39%)
Sep 06, 2016	42.99	43.00	42.67	42.78	429,795	-0.16(-0.37%)
Sep 02, 2016	42.73	42.94	42.94	42.94	300,796	+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.