Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	42.99	43.06	42.12	42.27	1,745,350	+0.58(+1.39%)
Nov 29, 2016	41.30	41.93	41.13	41.69	1,164,109	-0.15(-0.36%)
Nov 28, 2016	42.59	42.64	41.51	41.84	1,116,141	-0.54(-1.28%)
Nov 25, 2016	42.27	42.47	42.00	42.39	312,319	+0.11(+0.26%)
Nov 23, 2016		42.28	42.28	42.28	0	+0.20(+0.48%)
Nov 22, 2016	42.06	42.42	41.76	42.08	1,018,715	+0.09(+0.22%)
Nov 21, 2016	41.63	42.06	41.40	41.98	1,343,827	+0.81(+1.96%)
Nov 18, 2016	41.26	41.36	40.87	41.18	829,303	+0.03(+0.07%)
Nov 17, 2016	41.29	41.51	40.85	41.15	677,139	+0.22(+0.54%)
Nov 16, 2016	41.48	41.57	40.70	40.93	927,807	-0.55(-1.32%)
Nov 15, 2016	41.32	41.70	41.18	41.48	1,366,368	+0.59(+1.45%)
Nov 14, 2016	39.95	41.02	39.76	40.88	1,427,034	+1.10(+2.78%)
Nov 11, 2016	40.88	40.92	39.65	39.78	1,260,913	-1.28(-3.11%)
Nov 10, 2016	40.87	41.37	40.71	41.06	964,804	+0.37(+0.90%)
Nov 09, 2016	40.28	40.95	40.19	40.69	993,785	+0.16(+0.39%)
Nov 08, 2016	40.27	40.83	40.16	40.53	824,575	+0.37(+0.93%)
Nov 07, 2016	40.27	40.65	40.05	40.16	1,046,332	-0.05(-0.14%)
Nov 04, 2016	40.34	40.86	40.21	40.21	1,008,144	-0.34(-0.83%)
Nov 03, 2016	40.47	40.85	40.29	40.55	906,339	+0.04(+0.09%)
Nov 02, 2016	40.59	40.84	39.22	40.51	2,286,641	-0.13(-0.32%)
Nov 01, 2016	41.04	41.39	40.42	40.64	1,683,956	-0.40(-0.97%)
Oct 31, 2016	41.34	41.34	40.44	41.04	1,207,943	-0.11(-0.27%)
Oct 28, 2016	41.39	41.91	41.10	41.15	599,692	-0.48(-1.14%)
Oct 27, 2016	41.82	42.04	41.27	41.62	585,842	-0.11(-0.27%)
Oct 26, 2016	41.58	41.83	41.38	41.73	649,920	+0.14(+0.33%)
Oct 25, 2016	42.14	42.19	41.52	41.60	1,182,784	-0.52(-1.23%)
Oct 24, 2016	42.42	42.66	41.89	42.11	1,276,150	-0.34(-0.81%)
Oct 21, 2016	42.74	42.74	42.14	42.46	961,607	-0.31(-0.72%)
Oct 20, 2016	42.92	43.19	42.37	42.77	1,443,357	-0.48(-1.12%)
Oct 19, 2016	43.16	43.49	42.97	43.25	2,408,138	+0.14(+0.34%)
Oct 18, 2016	43.13	43.24	42.90	43.10	675,026	+0.05(+0.11%)
Oct 17, 2016	42.97	43.27	42.69	43.06	703,629	+0.06(+0.14%)
Oct 14, 2016	43.16	43.25	42.57	42.99	822,462	+0.04(+0.08%)
Oct 13, 2016	42.45	43.02	42.10	42.96	697,405	+0.37(+0.88%)
Oct 12, 2016	42.14	42.58	41.94	42.58	1,216,588	+0.46(+1.10%)
Oct 11, 2016	42.10	42.14	41.58	42.12	913,504	-0.14(-0.33%)
Oct 10, 2016	42.05	42.43	42.05	42.26	516,141	+0.42(+0.99%)
Oct 07, 2016	41.79	42.05	41.51	41.84	1,933,386	+0.10(+0.23%)
Oct 06, 2016	41.93	42.04	41.45	41.75	538,336	-0.11(-0.27%)
Oct 05, 2016	42.24	42.28	41.69	41.86	757,596	-0.18(-0.43%)
Oct 04, 2016	42.21	42.34	41.64	42.04	653,897	-0.28(-0.67%)
Oct 03, 2016	42.57	42.81	41.80	42.33	821,603	-0.33(-0.78%)
Sep 30, 2016	42.38	42.70	42.13	42.66	1,156,107	+0.30(+0.71%)
Sep 29, 2016	42.73	43.09	42.18	42.36	795,485	-0.53(-1.24%)
Sep 28, 2016	42.49	42.92	41.85	42.89	858,044	+0.72(+1.72%)
Sep 27, 2016	41.83	42.49	41.65	42.16	575,990	-0.04(-0.09%)
Sep 26, 2016	42.34	42.50	41.97	42.20	538,139	-0.13(-0.30%)
Sep 23, 2016	42.13	42.63	42.06	42.33	752,807	-0.04(-0.10%)
Sep 22, 2016	42.09	42.45	41.86	42.37	943,341	+0.65(+1.56%)
Sep 21, 2016	41.01	41.79	40.84	41.72	870,950	+0.85(+2.08%)
Sep 20, 2016	41.20	41.52	40.78	40.87	665,054	-0.46(-1.11%)
Sep 19, 2016	41.13	41.58	40.98	41.32	1,022,747	+0.42(+1.02%)
Sep 16, 2016	40.75	41.04	40.61	40.91	1,790,272	+0.01(+0.03%)
Sep 15, 2016	41.13	41.56	40.87	40.90	1,473,697	-0.31(-0.75%)
Sep 14, 2016	41.46	41.86	41.11	41.20	956,679	-0.14(-0.34%)
Sep 13, 2016	42.04	42.30	41.26	41.34	1,654,963	-1.09(-2.56%)
Sep 12, 2016	42.29	42.75	42.21	42.43	986,376	-0.18(-0.42%)
Sep 09, 2016	42.83	43.13	42.56	42.61	1,098,247	-0.61(-1.41%)
Sep 08, 2016	43.07	43.42	43.07	43.22	958,591	+0.24(+0.55%)
Sep 07, 2016	42.73	43.10	42.55	42.98	690,666	+0.22(+0.51%)
Sep 06, 2016	42.97	43.11	42.54	42.77	809,052	+0.07(+0.16%)
Sep 02, 2016	42.42	42.70	42.70	42.70	641,940	+0.17(+0.40%)

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.