Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	38.48	38.48	38.01	38.01	43,376	-0.50(-1.30%)
Nov 29, 2016	38.37	38.52	38.37	38.51	92,322	+0.12(+0.31%)
Nov 28, 2016	38.28	38.44	38.28	38.39	49,680	+0.02(+0.06%)
Nov 25, 2016	38.28	38.41	38.28	38.37	29,531	+0.29(+0.75%)
Nov 23, 2016		38.08	38.08	38.08	0	-0.21(-0.54%)
Nov 22, 2016	38.20	38.33	38.20	38.29	73,559	+0.12(+0.32%)
Nov 21, 2016	37.93	38.17	37.93	38.17	94,743	+0.23(+0.60%)
Nov 18, 2016	38.04	38.05	37.87	37.94	40,915	-0.20(-0.52%)
Nov 17, 2016	38.11	38.22	38.08	38.14	69,195	+0.01(+0.03%)
Nov 16, 2016	38.13	38.27	38.11	38.13	42,839	-0.10(-0.26%)
Nov 15, 2016	38.01	38.27	38.01	38.23	54,058	+0.27(+0.71%)
Nov 14, 2016	38.13	38.13	37.80	37.96	55,301	-0.29(-0.77%)
Nov 11, 2016	38.20	38.35	38.17	38.25	26,911	-0.11(-0.28%)
Nov 10, 2016	39.06	39.06	38.29	38.36	72,545	-1.19(-3.00%)
Nov 09, 2016	39.41	39.70	39.03	39.55	143,820	-0.65(-1.63%)
Nov 08, 2016	39.78	40.28	39.78	40.20	85,663	+0.22(+0.56%)
Nov 07, 2016	39.85	40.00	39.78	39.98	161,971	+0.45(+1.14%)
Nov 04, 2016	39.81	39.81	39.52	39.53	22,230	-0.34(-0.85%)
Nov 03, 2016	40.06	40.09	39.79	39.87	61,968	-0.19(-0.47%)
Nov 02, 2016	40.14	40.27	40.06	40.06	197,879	-0.05(-0.14%)
Nov 01, 2016	40.42	40.42	40.01	40.11	58,312	-0.14(-0.34%)
Oct 31, 2016	40.21	40.31	40.19	40.25	95,377	-0.02(-0.04%)
Oct 28, 2016	40.16	40.33	40.16	40.27	45,975	+0.05(+0.14%)
Oct 27, 2016	40.42	40.42	40.20	40.21	41,051	-0.11(-0.27%)
Oct 26, 2016	40.31	40.41	40.24	40.32	31,384	-0.08(-0.21%)
Oct 25, 2016	40.43	40.49	40.41	40.41	34,250	-0.03(-0.06%)
Oct 24, 2016	40.33	40.49	40.33	40.43	25,320	+0.12(+0.29%)
Oct 21, 2016	40.29	40.35	40.20	40.31	45,229	-0.00(-0.01%)
Oct 20, 2016	40.28	40.42	40.28	40.32	139,187	-0.10(-0.24%)
Oct 19, 2016	40.55	40.55	40.34	40.42	9,776	-0.14(-0.34%)
Oct 18, 2016	40.58	40.62	40.51	40.55	16,066	+0.17(+0.42%)
Oct 17, 2016	40.39	40.41	40.34	40.39	15,182	-0.13(-0.32%)
Oct 14, 2016	40.64	40.74	40.52	40.52	28,137	+0.00(+0.01%)
Oct 13, 2016	40.25	40.58	40.18	40.51	29,858	-0.04(-0.10%)
Oct 12, 2016	40.48	40.60	40.42	40.55	16,653	+0.08(+0.21%)
Oct 11, 2016	40.77	40.77	40.39	40.47	123,380	-0.32(-0.78%)
Oct 10, 2016	40.84	40.91	40.79	40.79	2,890	+0.01(+0.02%)
Oct 07, 2016	40.89	40.89	40.50	40.78	19,421	-0.23(-0.56%)
Oct 06, 2016	40.94	41.08	40.93	41.01	7,530	-0.13(-0.32%)
Oct 05, 2016	41.41	41.41	41.11	41.14	65,516	-0.23(-0.57%)
Oct 04, 2016	41.62	41.65	41.27	41.38	16,233	-0.18(-0.42%)
Oct 03, 2016	41.64	41.69	41.48	41.55	23,623	-0.09(-0.22%)
Sep 30, 2016	41.58	41.77	41.55	41.64	41,068	+0.18(+0.43%)
Sep 29, 2016	41.72	41.72	41.29	41.46	82,255	-0.30(-0.72%)
Sep 28, 2016	41.70	41.79	41.59	41.77	20,566	+0.05(+0.12%)
Sep 27, 2016	41.56	41.75	41.46	41.72	17,392	+0.32(+0.78%)
Sep 26, 2016	41.51	41.51	41.39	41.39	16,166	-0.34(-0.80%)
Sep 23, 2016	41.79	41.80	41.70	41.73	6,645	-0.22(-0.52%)
Sep 22, 2016	41.93	42.06	41.87	41.95	37,577	+0.41(+0.98%)
Sep 21, 2016	41.27	41.59	41.12	41.54	18,332	+0.34(+0.83%)
Sep 20, 2016	41.25	41.31	41.20	41.20	12,013	+0.21(+0.50%)
Sep 19, 2016	41.18	41.22	40.99	40.99	9,394	+0.09(+0.22%)
Sep 16, 2016	40.99	41.02	40.81	40.90	12,740	-0.40(-0.96%)
Sep 15, 2016	40.87	41.32	40.87	41.30	38,948	+0.47(+1.15%)
Sep 14, 2016	40.92	41.04	40.81	40.83	32,507	-0.08(-0.18%)
Sep 13, 2016	41.21	41.27	40.85	40.91	30,359	-0.67(-1.60%)
Sep 12, 2016	40.81	41.57	40.81	41.57	56,100	+0.55(+1.35%)
Sep 09, 2016	41.68	41.68	40.96	41.02	47,418	-0.95(-2.27%)
Sep 08, 2016	42.19	42.26	41.93	41.97	34,961	-0.26(-0.61%)
Sep 07, 2016	42.57	42.57	42.19	42.23	21,243	-0.23(-0.55%)
Sep 06, 2016	42.40	42.51	42.25	42.46	35,450	+0.12(+0.28%)
Sep 02, 2016	42.24	42.34	42.34	42.34	35,767	+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.