Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	42.21	42.23	41.95	41.95	43,256	-0.19(-0.45%)
Nov 29, 2016	42.00	42.26	42.00	42.14	23,364	+0.06(+0.14%)
Nov 28, 2016	42.30	42.30	42.04	42.08	37,093	-0.18(-0.43%)
Nov 25, 2016	42.25	42.27	42.16	42.26	11,255	+0.15(+0.35%)
Nov 23, 2016		42.11	42.11	42.11	0	-0.02(-0.04%)
Nov 22, 2016	42.17	42.17	41.94	42.13	37,542	+0.03(+0.07%)
Nov 21, 2016	42.07	42.10	41.94	42.10	34,118	+0.22(+0.53%)
Nov 18, 2016	42.15	42.15	41.86	41.88	36,393	-0.18(-0.43%)
Nov 17, 2016	42.10	42.10	41.90	42.06	127,483	+0.15(+0.35%)
Nov 16, 2016	41.90	41.99	41.82	41.91	38,706	-0.01(-0.03%)
Nov 15, 2016	41.83	41.93	41.67	41.93	50,925	+0.26(+0.62%)
Nov 14, 2016	41.86	41.86	41.49	41.67	15,773	-0.00(-0.01%)
Nov 11, 2016	41.52	41.69	41.51	41.67	25,637	-0.03(-0.08%)
Nov 10, 2016	42.09	42.09	41.53	41.70	105,597	-0.05(-0.13%)
Nov 09, 2016	40.99	41.89	40.99	41.76	63,621	+0.32(+0.76%)
Nov 08, 2016	41.19	41.56	41.10	41.44	47,142	+0.18(+0.44%)
Nov 07, 2016	40.99	41.26	40.88	41.26	30,885	+0.98(+2.44%)
Nov 04, 2016	40.19	40.58	40.19	40.28	33,904	+0.02(+0.05%)
Nov 03, 2016	40.53	40.53	40.19	40.26	39,549	-0.18(-0.43%)
Nov 02, 2016	40.43	40.59	40.41	40.43	18,819	-0.05(-0.13%)
Nov 01, 2016	40.92	40.92	40.32	40.49	39,280	-0.25(-0.62%)
Oct 31, 2016	40.91	40.91	40.74	40.74	44,140	-0.01(-0.02%)
Oct 28, 2016	40.91	41.11	40.59	40.75	19,086	-0.08(-0.19%)
Oct 27, 2016	41.01	41.07	40.79	40.83	25,444	-0.11(-0.27%)
Oct 26, 2016	41.00	41.06	40.81	40.94	28,642	-0.10(-0.24%)
Oct 25, 2016	41.35	41.35	40.99	41.03	12,299	-0.32(-0.78%)
Oct 24, 2016	41.45	41.45	41.25	41.36	22,516	+0.17(+0.40%)
Oct 21, 2016	40.98	41.20	40.96	41.19	28,189	-0.00(-0.01%)
Oct 20, 2016	41.27	41.27	41.06	41.19	9,148	-0.09(-0.23%)
Oct 19, 2016	41.26	41.35	41.15	41.29	13,944	+0.12(+0.29%)
Oct 18, 2016	41.30	41.30	41.13	41.17	18,377	+0.21(+0.52%)
Oct 17, 2016	41.25	41.25	40.94	40.96	17,361	-0.22(-0.54%)
Oct 14, 2016	41.42	41.42	41.09	41.18	21,138	+0.09(+0.22%)
Oct 13, 2016	41.11	41.22	40.81	41.09	69,960	-0.19(-0.46%)
Oct 12, 2016	41.17	41.32	41.14	41.27	26,161	+0.06(+0.15%)
Oct 11, 2016	41.77	41.77	41.06	41.21	47,984	-0.54(-1.30%)
Oct 10, 2016	41.74	41.92	41.72	41.76	33,596	+0.17(+0.40%)
Oct 07, 2016	41.60	41.69	41.38	41.59	10,488	-0.10(-0.24%)
Oct 06, 2016	41.67	41.74	41.48	41.69	11,807	+0.02(+0.05%)
Oct 05, 2016	41.54	41.75	41.54	41.67	16,174	+0.18(+0.42%)
Oct 04, 2016	41.90	41.90	41.38	41.50	34,398	-0.31(-0.75%)
Oct 03, 2016	41.85	41.85	41.69	41.81	16,559	-0.17(-0.40%)
Sep 30, 2016	41.88	42.09	41.83	41.98	54,223	+0.36(+0.85%)
Sep 29, 2016	41.91	42.02	41.53	41.62	20,993	-0.29(-0.68%)
Sep 28, 2016	41.84	41.94	41.60	41.91	31,277	+0.25(+0.61%)
Sep 27, 2016	41.49	41.67	41.42	41.65	57,227	+0.26(+0.63%)
Sep 26, 2016	41.54	41.55	41.39	41.39	15,955	-0.41(-0.98%)
Sep 23, 2016	42.13	42.13	41.79	41.81	22,759	-0.31(-0.73%)
Sep 22, 2016	42.12	42.13	41.96	42.11	30,593	+0.52(+1.26%)
Sep 21, 2016	41.56	41.60	41.29	41.59	42,196	+0.18(+0.42%)
Sep 20, 2016	41.53	41.53	41.32	41.41	20,335	+0.09(+0.21%)
Sep 19, 2016	41.49	41.59	41.24	41.33	33,931	+0.04(+0.09%)
Sep 16, 2016	41.22	41.38	41.13	41.29	37,032	-0.13(-0.32%)
Sep 15, 2016	41.14	41.46	41.11	41.42	22,614	+0.57(+1.39%)
Sep 14, 2016	41.08	41.13	40.84	40.86	15,291	-0.03(-0.07%)
Sep 13, 2016	41.19	41.19	40.86	40.88	10,027	-0.64(-1.54%)
Sep 12, 2016	40.90	41.58	40.90	41.53	12,070	+0.64(+1.58%)
Sep 09, 2016	41.68	41.68	40.88	40.88	30,050	-1.17(-2.79%)
Sep 08, 2016	42.24	42.24	42.02	42.05	26,358	-0.15(-0.35%)
Sep 07, 2016	42.15	42.23	42.13	42.20	33,028	+0.01(+0.01%)
Sep 06, 2016	42.35	42.35	42.09	42.20	51,837	-0.00(-0.01%)
Sep 02, 2016	42.23	42.20	42.20	42.20	27,131	+0.24(+0.57%)

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.