Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	41.97	41.97	41.47	41.47	556,899	-0.40(-0.96%)
Nov 29, 2016	41.72	41.99	41.72	41.87	1,155,395	+0.17(+0.42%)
Nov 28, 2016	41.93	41.93	41.66	41.70	448,943	-0.26(-0.63%)
Nov 25, 2016	41.87	41.96	41.87	41.96	152,141	+0.18(+0.42%)
Nov 23, 2016		41.79	41.79	41.79	0	+0.13(+0.32%)
Nov 22, 2016	41.54	41.67	41.41	41.65	784,140	+0.22(+0.53%)
Nov 21, 2016	41.36	41.48	41.27	41.43	475,165	+0.20(+0.48%)
Nov 18, 2016	41.29	41.29	41.15	41.23	399,777	+0.03(+0.07%)
Nov 17, 2016	40.95	41.22	40.85	41.21	424,896	+0.36(+0.88%)
Nov 16, 2016	40.81	40.89	40.64	40.85	310,026	+0.06(+0.16%)
Nov 15, 2016	40.66	40.86	40.49	40.78	511,528	+0.16(+0.41%)
Nov 14, 2016	40.37	40.63	40.36	40.62	1,024,930	+0.50(+1.24%)
Nov 11, 2016	39.73	40.14	39.68	40.12	1,529,816	+0.38(+0.96%)
Nov 10, 2016	39.99	40.18	39.56	39.74	456,236	+0.01(+0.03%)
Nov 09, 2016	38.86	39.81	38.78	39.72	619,639	+0.44(+1.12%)
Nov 08, 2016	39.07	39.46	38.99	39.28	417,805	+0.12(+0.31%)
Nov 07, 2016	38.96	39.18	38.93	39.16	889,791	+0.78(+2.04%)
Nov 04, 2016	38.34	38.68	38.26	38.38	365,033	+0.08(+0.20%)
Nov 03, 2016	38.50	38.58	38.26	38.30	704,332	-0.16(-0.41%)
Nov 02, 2016	38.74	38.80	38.44	38.46	439,013	-0.34(-0.89%)
Nov 01, 2016	39.31	39.31	38.61	38.80	802,668	-0.41(-1.04%)
Oct 31, 2016	39.05	39.30	39.01	39.21	1,264,798	+0.22(+0.57%)
Oct 28, 2016	38.97	39.27	38.94	38.99	239,674	+0.03(+0.09%)
Oct 27, 2016	39.44	39.46	38.87	38.95	276,872	-0.41(-1.04%)
Oct 26, 2016	39.47	39.52	39.30	39.36	302,590	-0.32(-0.81%)
Oct 25, 2016	39.98	39.98	39.65	39.69	363,340	-0.35(-0.88%)
Oct 24, 2016	39.99	40.22	39.98	40.04	181,297	+0.27(+0.68%)
Oct 21, 2016	39.56	39.78	39.46	39.77	192,735	-0.00(-0.01%)
Oct 20, 2016	39.87	39.96	39.63	39.77	309,229	-0.23(-0.58%)
Oct 19, 2016	39.90	40.05	39.75	40.01	451,329	+0.12(+0.30%)
Oct 18, 2016	39.98	40.04	39.83	39.88	361,910	+0.25(+0.63%)
Oct 17, 2016	39.71	39.79	39.60	39.63	432,228	-0.05(-0.12%)
Oct 14, 2016	39.88	40.02	39.67	39.68	407,535	-0.02(-0.06%)
Oct 13, 2016	39.56	39.79	39.31	39.70	259,085	-0.12(-0.30%)
Oct 12, 2016	39.72	39.91	39.62	39.82	916,858	+0.13(+0.33%)
Oct 11, 2016	40.25	40.31	39.53	39.69	378,048	-0.67(-1.66%)
Oct 10, 2016	40.28	40.58	40.28	40.36	286,320	+0.28(+0.71%)
Oct 07, 2016	40.33	40.39	39.88	40.08	267,843	-0.23(-0.56%)
Oct 06, 2016	40.11	40.34	40.01	40.31	258,327	+0.09(+0.22%)
Oct 05, 2016	40.26	40.42	40.22	40.22	561,349	+0.10(+0.25%)
Oct 04, 2016	40.30	40.41	39.98	40.12	746,575	-0.16(-0.40%)
Oct 03, 2016	40.40	40.51	40.23	40.28	6,588,532	-0.28(-0.69%)
Sep 30, 2016	40.45	40.71	40.34	40.56	326,245	+0.31(+0.77%)
Sep 29, 2016	40.74	40.74	40.17	40.25	407,867	-0.54(-1.33%)
Sep 28, 2016	40.66	40.81	40.40	40.79	281,120	+0.15(+0.37%)
Sep 27, 2016	40.55	40.70	40.46	40.64	225,595	+0.07(+0.18%)
Sep 26, 2016	40.59	40.70	40.55	40.57	250,219	-0.23(-0.57%)
Sep 23, 2016	40.98	41.00	40.80	40.80	272,282	-0.27(-0.65%)
Sep 22, 2016	40.87	41.10	40.87	41.06	402,144	+0.45(+1.11%)
Sep 21, 2016	40.36	40.66	40.15	40.62	303,137	+0.37(+0.91%)
Sep 20, 2016	40.54	40.59	40.25	40.25	645,902	-0.12(-0.31%)
Sep 19, 2016	40.29	40.62	40.22	40.37	192,754	+0.22(+0.54%)
Sep 16, 2016	40.21	40.28	40.04	40.16	252,674	-0.20(-0.50%)
Sep 15, 2016	39.95	40.40	39.91	40.36	270,420	+0.40(+1.01%)
Sep 14, 2016	40.06	40.16	39.87	39.96	306,288	-0.05(-0.13%)
Sep 13, 2016	40.40	40.47	39.85	40.01	495,455	-0.67(-1.64%)
Sep 12, 2016	39.98	40.71	39.93	40.67	342,730	+0.50(+1.25%)
Sep 09, 2016	40.98	41.00	40.17	40.17	393,306	-1.14(-2.76%)
Sep 08, 2016	41.48	41.48	41.31	41.31	256,304	-0.27(-0.64%)
Sep 07, 2016	41.42	41.58	41.33	41.58	267,883	+0.16(+0.39%)
Sep 06, 2016	41.61	41.62	41.30	41.41	444,015	-0.16(-0.37%)
Sep 02, 2016	41.36	41.57	41.57	41.57	310,748	+0.39(+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.