Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	43.65	43.85	42.98	42.98	881,369	-0.22(-0.51%)
Nov 29, 2016	43.65	44.01	43.17	43.20	753,303	-0.30(-0.69%)
Nov 28, 2016	44.04	44.09	43.40	43.50	722,493	-0.66(-1.49%)
Nov 25, 2016	43.96	44.19	43.88	44.16	204,200	+0.22(+0.50%)
Nov 23, 2016		43.94	43.94	43.94	0	-0.25(-0.56%)
Nov 22, 2016	44.01	44.23	43.62	44.18	783,588	+0.24(+0.54%)
Nov 21, 2016	43.70	44.02	43.41	43.95	656,083	+0.51(+1.17%)
Nov 18, 2016	43.39	43.55	43.13	43.44	457,858	+0.25(+0.57%)
Nov 17, 2016	42.87	43.23	42.78	43.19	509,523	+0.38(+0.89%)
Nov 16, 2016	42.66	43.09	42.52	42.81	550,308	-0.35(-0.80%)
Nov 15, 2016	42.63	43.16	42.15	43.15	840,002	+0.52(+1.22%)
Nov 14, 2016	41.62	42.66	41.58	42.63	879,645	+1.47(+3.56%)
Nov 11, 2016	40.67	41.23	40.67	41.17	1,463,736	+0.41(+1.01%)
Nov 10, 2016	41.12	41.63	40.60	40.76	1,280,748	-0.23(-0.56%)
Nov 09, 2016	40.23	41.44	39.98	40.99	949,298	+0.67(+1.67%)
Nov 08, 2016	40.62	40.62	39.85	40.31	609,837	-0.33(-0.81%)
Nov 07, 2016	40.70	40.83	40.37	40.64	569,853	+0.87(+2.20%)
Nov 04, 2016	40.38	40.46	39.76	39.76	447,834	-0.50(-1.24%)
Nov 03, 2016	40.07	40.52	40.07	40.27	505,945	+0.24(+0.59%)
Nov 02, 2016	40.45	40.57	39.91	40.03	694,478	-0.49(-1.21%)
Nov 01, 2016	40.47	40.65	40.20	40.52	736,064	+0.14(+0.34%)
Oct 31, 2016	40.47	40.74	39.97	40.38	856,998	+0.00(+0.00%)
Oct 28, 2016	40.27	40.79	40.21	40.38	634,395	-0.27(-0.67%)
Oct 27, 2016	41.38	41.39	40.47	40.66	816,187	-0.36(-0.87%)
Oct 26, 2016	41.00	41.27	40.78	41.01	624,986	-0.09(-0.22%)
Oct 25, 2016	41.71	41.83	40.99	41.10	731,850	-0.75(-1.78%)
Oct 24, 2016	41.62	42.36	41.55	41.85	673,790	+0.40(+0.97%)
Oct 21, 2016	42.59	42.82	40.50	41.45	1,101,650	+0.37(+0.91%)
Oct 20, 2016	40.71	41.38	40.71	41.08	675,172	+0.29(+0.71%)
Oct 19, 2016	40.49	40.87	40.44	40.78	460,124	+0.30(+0.74%)
Oct 18, 2016	40.77	40.80	40.39	40.48	361,734	+0.30(+0.75%)
Oct 17, 2016	40.22	40.29	39.75	40.18	458,677	-0.07(-0.18%)
Oct 14, 2016	40.57	40.58	40.07	40.26	626,214	+0.16(+0.41%)
Oct 13, 2016	40.16	40.36	39.66	40.09	509,557	-0.46(-1.12%)
Oct 12, 2016	40.47	40.76	40.26	40.55	372,823	+0.20(+0.50%)
Oct 11, 2016	40.92	40.94	40.17	40.35	794,615	-0.69(-1.69%)
Oct 10, 2016	41.03	41.50	40.94	41.04	577,397	+0.22(+0.54%)
Oct 07, 2016	41.14	41.14	40.28	40.82	752,020	-0.27(-0.67%)
Oct 06, 2016	40.99	41.20	40.66	41.09	367,899	+0.05(+0.13%)
Oct 05, 2016	40.76	41.32	40.64	41.04	546,858	+0.42(+1.03%)
Oct 04, 2016	41.15	41.21	40.43	40.62	766,599	-0.59(-1.44%)
Oct 03, 2016	41.40	41.70	41.13	41.21	572,545	-0.34(-0.81%)
Sep 30, 2016	41.39	41.89	41.01	41.55	697,607	+0.46(+1.11%)
Sep 29, 2016	42.01	42.15	41.02	41.09	573,349	-1.03(-2.44%)
Sep 28, 2016	41.94	42.89	41.40	42.12	656,793	+0.22(+0.52%)
Sep 27, 2016	41.33	41.96	41.08	41.91	747,963	+0.56(+1.37%)
Sep 26, 2016	41.60	41.91	41.29	41.34	560,488	-0.64(-1.52%)
Sep 23, 2016	42.18	42.63	41.96	41.98	401,502	-0.49(-1.16%)
Sep 22, 2016	42.18	43.44	42.04	42.47	599,044	+0.54(+1.28%)
Sep 21, 2016	41.70	42.10	41.38	41.93	394,857	+0.38(+0.92%)
Sep 20, 2016	41.87	41.87	41.28	41.55	584,067	+0.01(+0.02%)
Sep 19, 2016	41.60	42.08	41.44	41.54	801,396	+0.19(+0.46%)
Sep 16, 2016	41.30	41.60	40.97	41.35	1,409,608	-0.14(-0.33%)
Sep 15, 2016	40.73	41.59	40.69	41.49	734,277	+0.77(+1.88%)
Sep 14, 2016	40.81	41.01	40.42	40.72	414,267	+0.00(+0.00%)
Sep 13, 2016	40.58	40.95	40.35	40.72	760,121	-0.32(-0.78%)
Sep 12, 2016	39.94	41.13	39.14	41.04	737,773	+0.84(+2.08%)
Sep 09, 2016	41.25	41.38	40.18	40.20	913,937	-1.38(-3.33%)
Sep 08, 2016	41.60	41.71	41.22	41.59	587,145	-0.05(-0.11%)
Sep 07, 2016	41.59	41.91	41.50	41.63	615,467	+0.01(+0.03%)
Sep 06, 2016	41.91	41.98	41.53	41.62	582,686	-0.28(-0.66%)
Sep 02, 2016	41.93	41.90	41.90	41.90	880,032	+0.15(+0.37%)

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.