Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	40.99	41.02	40.74	40.74	44,535	-0.18(-0.45%)
Nov 29, 2016	40.80	41.04	40.80	40.93	24,054	+0.06(+0.14%)
Nov 28, 2016	41.09	41.09	40.83	40.87	38,190	-0.17(-0.43%)
Nov 25, 2016	41.04	41.06	40.95	41.04	11,587	+0.14(+0.35%)
Nov 23, 2016		40.90	40.90	40.90	0	-0.02(-0.04%)
Nov 22, 2016	40.96	40.96	40.73	40.92	38,652	+0.03(+0.07%)
Nov 21, 2016	40.86	40.89	40.74	40.89	35,127	+0.22(+0.53%)
Nov 18, 2016	40.94	40.94	40.65	40.68	37,469	-0.17(-0.43%)
Nov 17, 2016	40.89	40.89	40.69	40.85	131,252	+0.14(+0.35%)
Nov 16, 2016	40.70	40.79	40.62	40.71	39,850	-0.01(-0.03%)
Nov 15, 2016	40.63	40.72	40.47	40.72	52,430	+0.25(+0.62%)
Nov 14, 2016	40.66	40.66	40.30	40.47	16,239	-0.00(-0.01%)
Nov 11, 2016	40.33	40.50	40.31	40.47	26,395	-0.03(-0.08%)
Nov 10, 2016	40.88	40.88	40.34	40.51	108,719	-0.05(-0.13%)
Nov 09, 2016	39.82	40.68	39.82	40.56	65,502	+0.31(+0.76%)
Nov 08, 2016	40.01	40.36	39.92	40.25	48,535	+0.17(+0.44%)
Nov 07, 2016	39.81	40.08	39.71	40.08	31,798	+0.95(+2.44%)
Nov 04, 2016	39.04	39.42	39.04	39.12	34,906	+0.02(+0.05%)
Nov 03, 2016	39.36	39.36	39.04	39.10	40,718	-0.17(-0.43%)
Nov 02, 2016	39.27	39.42	39.25	39.27	19,376	-0.05(-0.13%)
Nov 01, 2016	39.75	39.75	39.16	39.32	40,441	-0.25(-0.62%)
Oct 31, 2016	39.74	39.74	39.57	39.57	45,445	-0.01(-0.02%)
Oct 28, 2016	39.74	39.93	39.43	39.58	19,650	-0.08(-0.19%)
Oct 27, 2016	39.83	39.89	39.62	39.66	26,196	-0.11(-0.27%)
Oct 26, 2016	39.83	39.88	39.64	39.76	29,489	-0.09(-0.24%)
Oct 25, 2016	40.16	40.16	39.81	39.86	12,663	-0.31(-0.78%)
Oct 24, 2016	40.26	40.26	40.06	40.17	23,182	+0.16(+0.40%)
Oct 21, 2016	39.80	40.02	39.78	40.01	29,023	-0.00(-0.01%)
Oct 20, 2016	40.09	40.09	39.89	40.01	9,419	-0.09(-0.23%)
Oct 19, 2016	40.07	40.16	39.96	40.10	14,356	+0.12(+0.29%)
Oct 18, 2016	40.11	40.11	39.95	39.99	18,921	+0.21(+0.52%)
Oct 17, 2016	40.06	40.06	39.76	39.78	17,874	-0.22(-0.54%)
Oct 14, 2016	40.23	40.23	39.91	40.00	21,763	+0.09(+0.22%)
Oct 13, 2016	39.93	40.04	39.64	39.91	72,028	-0.18(-0.46%)
Oct 12, 2016	39.99	40.13	39.96	40.09	26,934	+0.06(+0.15%)
Oct 11, 2016	40.57	40.57	39.88	40.03	49,403	-0.53(-1.30%)
Oct 10, 2016	40.54	40.72	40.52	40.56	34,589	+0.16(+0.40%)
Oct 07, 2016	40.40	40.49	40.19	40.40	10,798	-0.10(-0.24%)
Oct 06, 2016	40.47	40.54	40.29	40.49	12,156	+0.02(+0.05%)
Oct 05, 2016	40.34	40.55	40.34	40.47	16,652	+0.17(+0.42%)
Oct 04, 2016	40.70	40.70	40.19	40.30	35,415	-0.30(-0.75%)
Oct 03, 2016	40.65	40.65	40.50	40.61	17,049	-0.16(-0.40%)
Sep 30, 2016	40.68	40.88	40.63	40.77	55,826	+0.35(+0.85%)
Sep 29, 2016	40.71	40.81	40.34	40.43	21,614	-0.28(-0.68%)
Sep 28, 2016	40.64	40.74	40.40	40.70	32,202	+0.24(+0.61%)
Sep 27, 2016	40.30	40.48	40.23	40.46	58,918	+0.25(+0.63%)
Sep 26, 2016	40.34	40.35	40.21	40.21	16,426	-0.33(-0.82%)
Sep 23, 2016	40.85	40.85	40.53	40.54	23,471	-0.30(-0.73%)
Sep 22, 2016	40.85	40.85	40.69	40.84	31,549	+0.51(+1.26%)
Sep 21, 2016	40.30	40.34	40.04	40.33	43,515	+0.17(+0.42%)
Sep 20, 2016	40.27	40.27	40.07	40.16	20,970	+0.08(+0.21%)
Sep 19, 2016	40.24	40.33	39.99	40.07	34,991	+0.04(+0.09%)
Sep 16, 2016	39.97	40.13	39.88	40.04	38,190	-0.13(-0.32%)
Sep 15, 2016	39.89	40.20	39.86	40.17	23,321	+0.55(+1.39%)
Sep 14, 2016	39.84	39.88	39.60	39.62	15,768	-0.03(-0.07%)
Sep 13, 2016	39.94	39.94	39.62	39.65	10,341	-0.62(-1.54%)
Sep 12, 2016	39.66	40.32	39.66	40.27	12,447	+0.63(+1.58%)
Sep 09, 2016	40.42	40.42	39.64	39.64	30,989	-1.14(-2.79%)
Sep 08, 2016	40.96	40.96	40.74	40.78	27,182	-0.14(-0.35%)
Sep 07, 2016	40.87	40.95	40.86	40.93	34,060	+0.01(+0.01%)
Sep 06, 2016	41.07	41.07	40.81	40.92	53,457	-0.00(-0.01%)
Sep 02, 2016	40.95	40.92	40.92	40.92	27,979	+0.23(+0.57%)

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.