Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	42.40	42.69	42.11	42.37	597,530	+0.38(+0.91%)
Nov 29, 2016	42.55	42.72	41.88	41.99	529,615	-0.83(-1.94%)
Nov 28, 2016	42.98	43.13	42.68	42.82	455,277	-0.24(-0.56%)
Nov 25, 2016	42.97	43.25	42.76	43.06	294,605	+0.25(+0.58%)
Nov 23, 2016		42.81	42.81	42.81	0	-0.42(-0.98%)
Nov 22, 2016	43.21	43.60	43.10	43.24	569,782	-0.02(-0.04%)
Nov 21, 2016	43.29	43.57	43.15	43.25	404,046	+0.36(+0.85%)
Nov 18, 2016	42.89	42.98	42.66	42.89	458,561	+0.07(+0.15%)
Nov 17, 2016	42.32	42.88	42.10	42.82	408,930	+0.82(+1.95%)
Nov 16, 2016	42.82	43.06	41.96	42.00	424,543	-1.05(-2.44%)
Nov 15, 2016	42.57	43.19	42.34	43.05	471,459	+0.31(+0.72%)
Nov 14, 2016	42.29	42.78	42.14	42.75	565,179	+1.01(+2.42%)
Nov 11, 2016	41.80	42.01	41.11	41.74	352,072	-0.15(-0.36%)
Nov 10, 2016	42.10	42.38	41.85	41.89	437,069	+0.21(+0.50%)
Nov 09, 2016	39.94	41.83	39.69	41.68	607,819	+1.27(+3.15%)
Nov 08, 2016	40.09	40.70	39.91	40.41	497,762	+0.08(+0.21%)
Nov 07, 2016	40.82	40.82	40.16	40.33	453,122	+0.45(+1.12%)
Nov 04, 2016	40.36	40.45	39.83	39.88	928,649	-0.54(-1.33%)
Nov 03, 2016	40.90	41.25	40.39	40.42	556,539	-0.54(-1.31%)
Nov 02, 2016	41.44	41.58	40.79	40.95	596,111	-0.74(-1.77%)
Nov 01, 2016	42.57	42.62	40.95	41.69	1,003,031	-1.44(-3.34%)
Oct 31, 2016	43.11	43.28	42.82	43.13	445,482	+0.12(+0.27%)
Oct 28, 2016	42.99	43.53	42.57	43.01	464,858	-0.02(-0.04%)
Oct 27, 2016	43.04	43.05	42.42	43.03	387,162	+0.27(+0.64%)
Oct 26, 2016	42.26	43.16	42.20	42.76	371,921	+0.28(+0.66%)
Oct 25, 2016	43.11	43.11	42.43	42.48	192,439	-0.64(-1.48%)
Oct 24, 2016	43.34	43.34	42.78	43.11	228,783	+0.29(+0.68%)
Oct 21, 2016	42.49	43.03	42.22	42.82	222,544	+0.05(+0.12%)
Oct 20, 2016	42.49	43.14	42.48	42.77	337,724	+0.00(+0.00%)
Oct 19, 2016	42.78	42.83	42.29	42.77	361,845	+0.18(+0.43%)
Oct 18, 2016	43.01	43.01	42.30	42.59	213,978	+0.27(+0.65%)
Oct 17, 2016	42.10	42.58	42.10	42.32	194,102	+0.34(+0.81%)
Oct 14, 2016	42.01	42.15	41.60	41.98	332,984	+0.29(+0.69%)
Oct 13, 2016	41.83	41.83	41.37	41.69	456,761	-0.74(-1.75%)
Oct 12, 2016	42.30	42.69	42.14	42.43	310,926	+0.18(+0.43%)
Oct 11, 2016	42.68	42.68	41.78	42.25	415,433	-0.60(-1.41%)
Oct 10, 2016	42.77	43.68	42.68	42.86	302,819	+0.09(+0.21%)
Oct 07, 2016	44.31	44.31	42.57	42.77	465,369	-1.32(-3.00%)
Oct 06, 2016	43.23	44.27	43.08	44.09	332,982	+0.73(+1.68%)
Oct 05, 2016	43.65	43.70	43.27	43.36	495,219	+0.15(+0.34%)
Oct 04, 2016	43.33	43.59	42.96	43.21	446,233	+0.03(+0.08%)
Oct 03, 2016	43.37	43.39	43.06	43.18	235,649	-0.17(-0.40%)
Sep 30, 2016	43.41	43.74	43.08	43.35	490,356	+0.14(+0.33%)
Sep 29, 2016	44.08	44.24	43.00	43.21	395,830	-0.97(-2.19%)
Sep 28, 2016	43.82	44.22	42.99	44.18	329,482	+0.92(+2.12%)
Sep 27, 2016	42.53	43.29	42.53	43.26	177,130	+0.55(+1.30%)
Sep 26, 2016	42.54	43.00	42.43	42.71	223,953	+0.22(+0.51%)
Sep 23, 2016	42.84	43.26	42.48	42.49	243,243	-0.80(-1.85%)
Sep 22, 2016	42.98	43.41	42.76	43.29	350,619	+0.73(+1.71%)
Sep 21, 2016	42.81	42.81	41.76	42.57	305,734	+0.79(+1.90%)
Sep 20, 2016	42.13	42.26	41.72	41.77	274,107	-0.03(-0.08%)
Sep 19, 2016	41.71	42.11	41.52	41.81	310,398	+0.43(+1.04%)
Sep 16, 2016	40.63	41.42	40.63	41.38	421,393	+0.16(+0.38%)
Sep 15, 2016	40.52	41.25	40.42	41.22	313,402	+0.68(+1.67%)
Sep 14, 2016	40.62	40.77	40.25	40.54	304,615	+0.03(+0.08%)
Sep 13, 2016	40.53	41.34	40.39	40.51	313,844	-0.87(-2.10%)
Sep 12, 2016	40.31	41.46	40.28	41.38	380,682	+0.58(+1.42%)
Sep 09, 2016	41.94	42.19	40.65	40.80	573,177	-1.51(-3.58%)
Sep 08, 2016	42.19	42.46	41.90	42.31	359,403	+0.15(+0.35%)
Sep 07, 2016	41.47	42.29	41.47	42.16	368,737	+0.49(+1.17%)
Sep 06, 2016	42.19	42.29	41.33	41.67	249,945	-0.36(-0.85%)
Sep 02, 2016	41.75	42.03	42.03	42.03	322,420	+0.65(+1.56%)

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.