Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	37.82	37.89	37.17	37.32	1,163,293	-0.85(-2.22%)
Nov 29, 2016	38.09	38.39	37.94	38.17	573,332	+0.15(+0.39%)
Nov 28, 2016	37.81	38.29	37.73	38.02	553,056	+0.14(+0.37%)
Nov 25, 2016	37.70	38.10	37.70	37.88	198,749	+0.19(+0.51%)
Nov 23, 2016		37.69	37.69	37.69	0	-0.26(-0.68%)
Nov 22, 2016	37.49	37.99	37.32	37.95	442,127	+0.57(+1.53%)
Nov 21, 2016	37.44	37.71	37.31	37.38	472,915	+0.08(+0.21%)
Nov 18, 2016	36.77	37.41	36.77	37.30	626,016	+0.65(+1.77%)
Nov 17, 2016	37.07	37.52	36.59	36.65	737,746	-0.43(-1.16%)
Nov 16, 2016	36.97	37.20	36.77	37.08	709,737	+0.04(+0.12%)
Nov 15, 2016	37.81	38.03	36.74	37.04	634,806	-0.66(-1.75%)
Nov 14, 2016	36.88	37.72	36.37	37.70	718,135	+0.77(+2.09%)
Nov 11, 2016	36.41	37.37	36.39	36.93	440,894	+0.51(+1.41%)
Nov 10, 2016	37.15	37.15	35.82	36.41	1,485,547	-0.69(-1.87%)
Nov 09, 2016	37.19	37.45	36.61	37.11	864,989	-0.74(-1.97%)
Nov 08, 2016	37.80	37.92	37.59	37.85	505,647	+0.09(+0.24%)
Nov 07, 2016	37.74	37.99	37.40	37.76	617,980	+0.57(+1.54%)
Nov 04, 2016	36.84	37.44	36.65	37.19	522,405	+0.23(+0.63%)
Nov 03, 2016	37.74	38.08	36.79	36.96	619,172	-0.76(-2.03%)
Nov 02, 2016	38.17	38.25	37.68	37.72	573,892	-0.45(-1.18%)
Nov 01, 2016	38.96	39.08	37.94	38.17	493,405	-0.83(-2.14%)
Oct 31, 2016	38.57	39.03	38.56	39.01	556,709	+0.49(+1.27%)
Oct 28, 2016	38.58	38.85	38.33	38.52	375,288	+0.03(+0.07%)
Oct 27, 2016	39.35	39.35	38.34	38.49	585,414	-0.87(-2.22%)
Oct 26, 2016	39.88	39.96	39.21	39.37	404,142	-0.79(-1.97%)
Oct 25, 2016	40.19	40.36	40.08	40.16	314,848	-0.19(-0.46%)
Oct 24, 2016	40.36	40.65	40.01	40.34	327,253	+0.20(+0.50%)
Oct 21, 2016	39.86	40.16	39.66	40.14	510,993	+0.12(+0.30%)
Oct 20, 2016	39.96	40.28	39.84	40.02	293,821	-0.08(-0.21%)
Oct 19, 2016	39.91	40.14	39.69	40.11	342,509	+0.13(+0.32%)
Oct 18, 2016	39.95	40.18	39.73	39.98	211,291	+0.33(+0.83%)
Oct 17, 2016	39.80	40.00	39.63	39.65	368,093	-0.04(-0.10%)
Oct 14, 2016	40.20	40.36	39.69	39.69	429,217	-0.42(-1.04%)
Oct 13, 2016	39.34	40.18	39.34	40.11	773,450	+0.58(+1.48%)
Oct 12, 2016	39.41	39.59	39.41	39.52	391,990	+0.12(+0.31%)
Oct 11, 2016	39.55	39.85	39.28	39.40	460,008	-0.30(-0.74%)
Oct 10, 2016	39.55	39.86	39.51	39.69	288,294	+0.19(+0.49%)
Oct 07, 2016	39.78	40.07	39.33	39.50	633,224	-0.02(-0.05%)
Oct 06, 2016	39.62	39.74	39.22	39.52	902,962	-0.12(-0.29%)
Oct 05, 2016	40.51	40.82	39.60	39.64	626,639	-0.92(-2.28%)
Oct 04, 2016	40.96	40.97	40.31	40.56	609,707	-0.42(-1.02%)
Oct 03, 2016	41.29	41.33	40.71	40.98	623,850	-0.46(-1.12%)
Sep 30, 2016	42.17	42.29	41.41	41.44	707,743	-0.55(-1.32%)
Sep 29, 2016	42.40	42.40	41.87	41.99	535,032	-0.35(-0.83%)
Sep 28, 2016	42.13	42.38	41.81	42.34	582,472	+0.32(+0.75%)
Sep 27, 2016	42.80	42.80	41.92	42.03	383,826	-0.59(-1.38%)
Sep 26, 2016	42.37	42.76	42.24	42.62	519,370	+0.18(+0.42%)
Sep 23, 2016	42.39	42.52	41.73	42.44	655,127	-0.06(-0.13%)
Sep 22, 2016	42.35	42.66	42.24	42.50	571,871	+0.58(+1.39%)
Sep 21, 2016	41.22	41.94	40.73	41.91	502,791	+0.85(+2.06%)
Sep 20, 2016	41.51	41.53	40.97	41.07	323,736	-0.17(-0.41%)
Sep 19, 2016	40.91	41.30	40.81	41.24	422,259	+0.55(+1.35%)
Sep 16, 2016	40.84	40.91	40.59	40.69	1,031,341	-0.22(-0.54%)
Sep 15, 2016	40.69	40.98	40.48	40.91	382,987	+0.31(+0.76%)
Sep 14, 2016	40.62	40.88	40.39	40.60	439,653	+0.09(+0.23%)
Sep 13, 2016	41.22	41.24	40.40	40.50	698,550	-0.97(-2.33%)
Sep 12, 2016	40.68	41.65	40.56	41.47	595,869	+0.56(+1.38%)
Sep 09, 2016	42.05	42.05	40.90	40.91	765,953	-1.62(-3.81%)
Sep 08, 2016	42.89	43.06	42.45	42.53	355,180	-0.66(-1.52%)
Sep 07, 2016	42.65	43.19	42.51	43.19	637,376	+0.49(+1.14%)
Sep 06, 2016	42.15	42.72	42.05	42.70	548,709	+0.61(+1.44%)
Sep 02, 2016	41.86	42.09	42.09	42.09	416,436	+0.43(+1.03%)

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.