Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		42.47	42.47	42.47	0	-0.04(-0.11%)
Dec 29, 2016	42.54	42.64	42.47	42.52	92,060	+0.12(+0.27%)
Dec 28, 2016	42.74	42.74	42.37	42.40	133,417	-0.26(-0.61%)
Dec 27, 2016	42.64	42.85	42.63	42.66	95,753	+0.09(+0.21%)
Dec 23, 2016		42.57	42.57	42.57	0	+0.27(+0.64%)
Dec 22, 2016	42.22	42.33	42.07	42.30	120,628	+0.06(+0.15%)
Dec 21, 2016	42.53	42.53	42.20	42.24	181,645	-0.17(-0.41%)
Dec 20, 2016	42.51	42.55	42.35	42.41	190,257	+0.03(+0.07%)
Dec 19, 2016	42.55	42.71	42.36	42.38	132,234	-0.16(-0.37%)
Dec 16, 2016	42.50	42.62	42.41	42.53	57,314	+0.10(+0.24%)
Dec 15, 2016	42.41	42.46	42.24	42.43	80,101	+0.21(+0.51%)
Dec 14, 2016	42.53	42.67	42.18	42.22	92,733	-0.38(-0.89%)
Dec 13, 2016	42.42	42.67	42.42	42.60	125,044	+0.51(+1.21%)
Dec 12, 2016	41.87	42.13	41.87	42.09	87,761	+0.11(+0.27%)
Dec 09, 2016	41.64	42.05	41.64	41.97	117,174	+0.61(+1.47%)
Dec 08, 2016	41.27	41.37	41.00	41.37	827,585	-0.09(-0.23%)
Dec 07, 2016	41.52	41.52	41.01	41.46	158,770	-0.29(-0.69%)
Dec 06, 2016	41.73	41.77	41.56	41.75	171,616	+0.06(+0.14%)
Dec 05, 2016	41.82	41.84	41.55	41.69	173,613	+0.06(+0.14%)
Dec 02, 2016	41.46	41.77	41.46	41.63	344,946	+0.21(+0.50%)
Dec 01, 2016	41.81	41.82	41.39	41.43	356,932	-0.42(-1.01%)
Nov 30, 2016	42.32	42.32	41.84	41.85	115,116	-0.38(-0.89%)
Nov 29, 2016	42.01	42.35	42.00	42.23	75,959	+0.30(+0.71%)
Nov 28, 2016	42.16	42.16	41.90	41.93	153,492	-0.30(-0.72%)
Nov 25, 2016	42.23	42.26	42.13	42.23	63,167	+0.27(+0.64%)
Nov 23, 2016		41.97	41.97	41.97	0	+0.00(+0.01%)
Nov 22, 2016	42.46	42.46	41.68	41.96	92,724	-0.61(-1.43%)
Nov 21, 2016	42.50	42.61	42.45	42.57	194,270	+0.08(+0.20%)
Nov 18, 2016	42.95	42.95	42.44	42.49	568,668	-0.52(-1.21%)
Nov 17, 2016	42.89	43.05	42.83	43.01	933,277	+0.22(+0.51%)
Nov 16, 2016	42.87	43.03	42.75	42.79	130,520	-0.20(-0.46%)
Nov 15, 2016	42.99	43.04	42.75	42.98	298,444	+0.04(+0.10%)
Nov 14, 2016	43.20	43.20	42.87	42.94	237,506	-0.31(-0.71%)
Nov 11, 2016	43.71	43.71	43.01	43.25	234,041	-0.58(-1.32%)
Nov 10, 2016	43.86	44.00	43.45	43.82	627,948	+0.31(+0.72%)
Nov 09, 2016	43.39	43.70	42.72	43.51	502,969	+1.47(+3.49%)
Nov 08, 2016	41.87	42.22	41.69	42.05	225,409	+0.08(+0.19%)
Nov 07, 2016	41.56	42.03	41.56	41.97	3,304,844	+0.80(+1.95%)
Nov 04, 2016	41.05	41.40	41.03	41.16	105,399	+0.09(+0.23%)
Nov 03, 2016	41.49	41.64	41.04	41.07	152,884	-0.34(-0.82%)
Nov 02, 2016	41.62	41.77	41.38	41.41	159,332	-0.14(-0.34%)
Nov 01, 2016	41.73	41.84	41.28	41.55	175,116	-0.17(-0.42%)
Oct 31, 2016	41.87	41.89	41.70	41.72	115,267	-0.28(-0.66%)
Oct 28, 2016	42.34	42.34	41.86	42.00	143,309	-0.71(-1.67%)
Oct 27, 2016	42.87	42.98	42.67	42.71	155,611	+0.21(+0.49%)
Oct 26, 2016	42.61	42.73	42.39	42.50	52,474	-0.29(-0.68%)
Oct 25, 2016	42.89	42.97	42.77	42.79	89,147	-0.29(-0.68%)
Oct 24, 2016	43.21	43.32	43.03	43.08	85,271	-0.10(-0.24%)
Oct 21, 2016	43.26	43.26	43.09	43.18	63,464	-0.37(-0.86%)
Oct 20, 2016	43.36	43.63	43.36	43.56	56,096	+0.16(+0.36%)
Oct 19, 2016	43.60	43.60	43.40	43.40	57,647	-0.15(-0.34%)
Oct 18, 2016	43.43	43.64	43.43	43.55	134,509	+0.47(+1.09%)
Oct 17, 2016	43.13	43.18	43.01	43.08	157,418	-0.14(-0.32%)
Oct 14, 2016	43.65	43.65	43.21	43.21	159,015	-0.28(-0.64%)
Oct 13, 2016	43.10	43.61	43.08	43.49	199,168	+0.02(+0.05%)
Oct 12, 2016	43.58	43.77	43.40	43.47	153,658	-0.27(-0.61%)
Oct 11, 2016	44.49	44.49	43.60	43.74	78,297	-0.96(-2.15%)
Oct 10, 2016	44.64	44.83	44.59	44.70	73,354	+0.10(+0.23%)
Oct 07, 2016	44.64	44.75	44.31	44.60	89,512	+0.04(+0.10%)
Oct 06, 2016	44.61	44.65	44.42	44.55	112,517	-0.25(-0.57%)
Oct 05, 2016	44.76	44.87	44.74	44.81	50,972	+0.14(+0.31%)
Oct 04, 2016	44.77	44.92	44.50	44.67	79,134	-0.11(-0.24%)

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.