Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	38.27	38.27	37.81	37.81	43,607	-0.50(-1.30%)
Nov 29, 2016	38.17	38.31	38.17	38.31	92,815	+0.12(+0.31%)
Nov 28, 2016	38.08	38.24	38.08	38.19	49,945	+0.02(+0.06%)
Nov 25, 2016	38.08	38.20	38.08	38.17	29,689	+0.28(+0.75%)
Nov 23, 2016		37.88	37.88	37.88	0	-0.20(-0.54%)
Nov 22, 2016	38.00	38.13	38.00	38.09	73,951	+0.12(+0.32%)
Nov 21, 2016	37.73	37.97	37.73	37.97	95,248	+0.23(+0.60%)
Nov 18, 2016	37.84	37.85	37.67	37.74	41,133	-0.20(-0.52%)
Nov 17, 2016	37.91	38.02	37.88	37.94	69,564	+0.01(+0.03%)
Nov 16, 2016	37.93	38.07	37.91	37.92	43,068	-0.10(-0.26%)
Nov 15, 2016	37.81	38.07	37.81	38.02	54,347	+0.27(+0.71%)
Nov 14, 2016	37.93	37.93	37.60	37.76	55,596	-0.29(-0.77%)
Nov 11, 2016	37.99	38.14	37.97	38.05	27,054	-0.11(-0.28%)
Nov 10, 2016	38.85	38.85	38.09	38.16	72,932	-1.18(-3.00%)
Nov 09, 2016	39.20	39.49	38.82	39.34	144,587	-0.65(-1.63%)
Nov 08, 2016	39.57	40.06	39.57	39.99	86,119	+0.22(+0.56%)
Nov 07, 2016	39.64	39.79	39.57	39.77	162,835	+0.45(+1.14%)
Nov 04, 2016	39.60	39.60	39.31	39.32	22,349	-0.34(-0.85%)
Nov 03, 2016	39.85	39.88	39.58	39.66	62,298	-0.19(-0.47%)
Nov 02, 2016	39.93	40.05	39.85	39.85	198,934	-0.05(-0.14%)
Nov 01, 2016	40.21	40.21	39.80	39.90	58,623	-0.14(-0.34%)
Oct 31, 2016	40.00	40.09	39.98	40.04	95,885	-0.02(-0.04%)
Oct 28, 2016	39.94	40.11	39.94	40.05	46,220	+0.05(+0.14%)
Oct 27, 2016	40.20	40.20	39.98	40.00	41,270	-0.11(-0.27%)
Oct 26, 2016	40.10	40.19	40.03	40.11	31,552	-0.08(-0.21%)
Oct 25, 2016	40.21	40.28	40.19	40.19	34,433	-0.03(-0.06%)
Oct 24, 2016	40.11	40.28	40.11	40.22	25,455	+0.12(+0.29%)
Oct 21, 2016	40.08	40.13	39.99	40.10	45,470	-0.00(-0.01%)
Oct 20, 2016	40.06	40.21	40.06	40.11	139,929	-0.10(-0.24%)
Oct 19, 2016	40.34	40.34	40.13	40.20	9,828	-0.14(-0.34%)
Oct 18, 2016	40.37	40.40	40.30	40.34	16,152	+0.17(+0.42%)
Oct 17, 2016	40.18	40.19	40.13	40.17	15,263	-0.13(-0.32%)
Oct 14, 2016	40.42	40.52	40.30	40.30	28,287	+0.00(+0.01%)
Oct 13, 2016	40.04	40.37	39.96	40.30	30,017	-0.04(-0.10%)
Oct 12, 2016	40.27	40.38	40.21	40.34	16,742	+0.08(+0.21%)
Oct 11, 2016	40.55	40.55	40.18	40.26	124,038	-0.32(-0.78%)
Oct 10, 2016	40.63	40.69	40.57	40.57	2,905	+0.01(+0.02%)
Oct 07, 2016	40.67	40.67	40.28	40.56	19,525	-0.23(-0.56%)
Oct 06, 2016	40.72	40.86	40.71	40.79	7,570	-0.13(-0.32%)
Oct 05, 2016	41.19	41.19	40.89	40.92	65,865	-0.23(-0.57%)
Oct 04, 2016	41.40	41.42	41.05	41.16	16,320	-0.18(-0.42%)
Oct 03, 2016	41.42	41.47	41.26	41.33	23,749	-0.09(-0.22%)
Sep 30, 2016	41.36	41.55	41.33	41.42	41,287	+0.18(+0.43%)
Sep 29, 2016	41.50	41.50	41.07	41.24	82,694	-0.30(-0.72%)
Sep 28, 2016	41.48	41.57	41.36	41.54	20,675	+0.05(+0.12%)
Sep 27, 2016	41.34	41.53	41.24	41.49	17,485	+0.32(+0.78%)
Sep 26, 2016	41.29	41.29	41.17	41.17	16,253	-0.33(-0.80%)
Sep 23, 2016	41.57	41.58	41.48	41.51	6,681	-0.22(-0.52%)
Sep 22, 2016	41.71	41.84	41.64	41.72	37,777	+0.40(+0.98%)
Sep 21, 2016	41.06	41.37	40.91	41.32	18,429	+0.34(+0.83%)
Sep 20, 2016	41.04	41.09	40.98	40.98	12,077	+0.20(+0.50%)
Sep 19, 2016	40.96	41.01	40.77	40.77	9,444	+0.09(+0.22%)
Sep 16, 2016	40.78	40.81	40.60	40.68	12,808	-0.40(-0.96%)
Sep 15, 2016	40.66	41.10	40.66	41.08	39,155	+0.47(+1.15%)
Sep 14, 2016	40.70	40.82	40.59	40.61	32,681	-0.08(-0.18%)
Sep 13, 2016	40.99	41.05	40.63	40.69	30,521	-0.66(-1.60%)
Sep 12, 2016	40.60	41.35	40.60	41.35	56,399	+0.55(+1.35%)
Sep 09, 2016	41.46	41.46	40.75	40.80	47,670	-0.95(-2.27%)
Sep 08, 2016	41.96	42.03	41.71	41.75	35,147	-0.26(-0.61%)
Sep 07, 2016	42.35	42.35	41.96	42.00	21,356	-0.23(-0.55%)
Sep 06, 2016	42.18	42.29	42.03	42.24	35,639	+0.12(+0.28%)
Sep 02, 2016	42.01	42.12	42.12	42.12	35,958	+0.48(+1.14%)

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.