Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		42.23	42.23	42.23	0	-0.21(-0.50%)
Dec 29, 2016	42.27	42.49	42.25	42.44	12,611,014	+0.20(+0.46%)
Dec 28, 2016	42.48	42.50	42.25	42.25	10,583,625	-0.26(-0.61%)
Dec 27, 2016	42.48	42.59	42.44	42.51	16,381,219	-0.01(-0.02%)
Dec 23, 2016		42.52	42.52	42.52	0	+0.08(+0.19%)
Dec 22, 2016	42.45	42.53	42.36	42.44	8,004,450	-0.07(-0.15%)
Dec 21, 2016	42.47	42.70	42.47	42.50	8,023,880	-0.01(-0.02%)
Dec 20, 2016	42.61	42.61	42.31	42.51	18,754,748	-0.08(-0.19%)
Dec 19, 2016	42.55	42.66	42.44	42.59	9,211,774	+0.08(+0.19%)
Dec 16, 2016	42.40	42.53	42.31	42.51	19,433,282	+0.24(+0.57%)
Dec 15, 2016	42.09	42.41	41.96	42.27	19,927,862	+0.18(+0.42%)
Dec 14, 2016	42.58	42.71	41.98	42.09	31,258,524	-0.46(-1.09%)
Dec 13, 2016	42.44	42.65	42.34	42.55	12,893,760	+0.19(+0.46%)
Dec 12, 2016	42.08	42.40	42.08	42.36	12,256,738	+0.17(+0.40%)
Dec 09, 2016	41.61	42.19	41.61	42.19	17,783,096	+0.60(+1.44%)
Dec 08, 2016	41.59	41.79	41.51	41.59	20,924,740	-0.17(-0.41%)
Dec 07, 2016	41.15	41.78	41.14	41.76	14,460,487	+0.59(+1.44%)
Dec 06, 2016	41.03	41.16	41.00	41.16	20,397,632	+0.12(+0.30%)
Dec 05, 2016	41.00	41.11	40.92	41.04	26,180,766	+0.05(+0.12%)
Dec 02, 2016	40.84	41.02	40.82	40.99	26,629,542	+0.26(+0.64%)
Dec 01, 2016	40.85	40.89	40.52	40.74	41,474,212	-0.27(-0.65%)
Nov 30, 2016	41.46	41.58	40.99	41.00	20,732,426	-0.66(-1.60%)
Nov 29, 2016	41.62	41.72	41.52	41.67	9,763,741	+0.06(+0.14%)
Nov 28, 2016	41.51	41.68	41.41	41.61	18,647,400	+0.09(+0.21%)
Nov 25, 2016	41.29	41.53	41.29	41.52	13,351,696	+0.32(+0.79%)
Nov 23, 2016		41.20	41.20	41.20	0	-0.23(-0.55%)
Nov 22, 2016	41.32	41.51	41.31	41.42	14,792,733	+0.21(+0.51%)
Nov 21, 2016	40.94	41.23	40.81	41.21	23,399,424	+0.28(+0.67%)
Nov 18, 2016	41.08	41.12	40.88	40.94	18,239,772	-0.15(-0.36%)
Nov 17, 2016	41.12	41.16	40.90	41.08	19,276,770	-0.07(-0.18%)
Nov 16, 2016	41.16	41.34	41.09	41.16	19,779,486	+0.01(+0.02%)
Nov 15, 2016	40.98	41.21	40.91	41.15	28,407,568	+0.25(+0.61%)
Nov 14, 2016	40.97	41.00	40.74	40.90	25,401,490	-0.07(-0.18%)
Nov 11, 2016	40.90	41.10	40.71	40.97	25,693,056	-0.04(-0.10%)
Nov 10, 2016	42.15	42.15	40.93	41.01	65,155,240	-1.13(-2.67%)
Nov 09, 2016	41.85	42.27	41.56	42.14	42,628,964	-0.58(-1.37%)
Nov 08, 2016	42.23	42.85	42.19	42.72	16,530,805	+0.18(+0.42%)
Nov 07, 2016	42.19	42.57	42.17	42.54	14,497,250	+0.71(+1.69%)
Nov 04, 2016	42.15	42.22	41.81	41.84	14,793,595	-0.38(-0.90%)
Nov 03, 2016	42.64	42.65	42.16	42.22	19,295,132	-0.29(-0.69%)
Nov 02, 2016	42.51	42.75	42.48	42.51	11,969,785	-0.11(-0.25%)
Nov 01, 2016	42.80	42.88	42.48	42.62	13,991,602	-0.19(-0.44%)
Oct 31, 2016	42.73	42.91	42.70	42.80	10,582,988	+0.11(+0.25%)
Oct 28, 2016	42.49	42.84	42.41	42.70	15,729,378	+0.18(+0.42%)
Oct 27, 2016	42.70	42.87	42.46	42.52	22,088,052	-0.19(-0.46%)
Oct 26, 2016	42.80	42.88	42.65	42.71	15,318,243	-0.06(-0.13%)
Oct 25, 2016	42.79	42.88	42.73	42.77	11,613,668	+0.15(+0.36%)
Oct 24, 2016	42.39	42.71	42.39	42.62	9,386,890	+0.28(+0.65%)
Oct 21, 2016	42.26	42.39	42.16	42.34	17,304,938	+0.23(+0.54%)
Oct 20, 2016	42.11	42.26	42.01	42.11	15,020,412	-0.02(-0.06%)
Oct 19, 2016	42.30	42.37	42.07	42.14	11,141,342	-0.24(-0.57%)
Oct 18, 2016	42.45	42.62	42.37	42.38	9,677,359	+0.13(+0.31%)
Oct 17, 2016	42.47	42.53	42.23	42.25	10,442,231	-0.20(-0.48%)
Oct 14, 2016	42.46	42.66	42.39	42.45	13,148,802	+0.01(+0.02%)
Oct 13, 2016	42.15	42.57	42.10	42.45	23,660,912	+0.01(+0.02%)
Oct 12, 2016	42.28	42.54	42.19	42.44	8,814,447	+0.24(+0.56%)
Oct 11, 2016	42.39	42.42	42.05	42.20	24,230,712	-0.22(-0.52%)
Oct 10, 2016	42.52	42.67	42.34	42.42	10,684,929	+0.00(+0.00%)
Oct 07, 2016	42.55	42.64	42.12	42.42	14,066,460	-0.11(-0.27%)
Oct 06, 2016	42.29	42.64	42.23	42.53	19,013,550	+0.08(+0.19%)
Oct 05, 2016	42.57	42.64	42.35	42.45	18,755,094	-0.04(-0.10%)
Oct 04, 2016	42.83	42.86	42.41	42.49	16,464,019	-0.36(-0.85%)

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.