Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	37.39	37.69	37.38	37.64	9,044	+0.36(+0.98%)
Nov 29, 2016	37.39	37.50	37.12	37.27	42,887	-0.52(-1.37%)
Nov 28, 2016	37.86	37.86	37.78	37.79	4,157	-0.08(-0.20%)
Nov 25, 2016	38.06	38.07	37.86	37.87	7,745	-0.60(-1.57%)
Nov 23, 2016		38.47	38.47	38.47	0	+0.14(+0.37%)
Nov 22, 2016	38.54	38.54	38.31	38.33	20,833	-0.48(-1.23%)
Nov 21, 2016	38.86	38.89	38.76	38.81	17,512	-0.39(-1.00%)
Nov 18, 2016	38.87	39.22	38.87	39.20	25,151	+0.35(+0.91%)
Nov 17, 2016	39.07	39.07	38.84	38.84	18,450	-0.20(-0.52%)
Nov 16, 2016	38.88	39.13	38.88	39.05	5,367	+0.20(+0.52%)
Nov 15, 2016	38.97	38.98	38.84	38.84	5,162	-0.05(-0.12%)
Nov 14, 2016	38.77	38.93	38.76	38.89	10,342	+0.12(+0.32%)
Nov 11, 2016	38.86	39.26	38.77	38.77	13,660	-0.52(-1.32%)
Nov 10, 2016	38.79	39.42	38.64	39.28	13,217	+0.24(+0.63%)
Nov 09, 2016	39.49	39.49	39.01	39.04	23,973	+0.09(+0.23%)
Nov 08, 2016	39.31	39.31	38.95	38.95	8,389	-0.19(-0.49%)
Nov 07, 2016	39.33	39.33	39.14	39.14	15,497	-0.19(-0.49%)
Nov 04, 2016	39.35	39.43	39.30	39.33	4,146	+0.16(+0.42%)
Nov 03, 2016	39.30	39.49	39.16	39.17	7,912	-0.32(-0.80%)
Nov 02, 2016	39.48	39.84	39.32	39.49	10,023	+0.19(+0.49%)
Nov 01, 2016	39.31	39.48	39.23	39.29	11,567	-0.24(-0.61%)
Oct 31, 2016	39.73	39.73	39.51	39.53	25,596	+0.05(+0.12%)
Oct 28, 2016	39.20	39.55	39.20	39.49	16,872	-0.07(-0.17%)
Oct 27, 2016	39.35	39.55	39.35	39.55	30,094	+0.20(+0.51%)
Oct 26, 2016	39.21	39.37	39.21	39.35	5,395	+0.23(+0.59%)
Oct 25, 2016	39.19	39.23	39.11	39.12	19,849	+0.09(+0.22%)
Oct 24, 2016	38.67	39.05	38.38	39.04	8,826	-0.40(-1.02%)
Oct 21, 2016	39.50	39.53	39.44	39.44	2,914	-0.06(-0.16%)
Oct 20, 2016	39.52	39.53	39.49	39.50	5,886	+0.12(+0.31%)
Oct 19, 2016	39.45	39.53	39.38	39.38	6,606	-0.02(-0.05%)
Oct 18, 2016	39.54	39.54	39.24	39.40	17,646	-0.61(-1.53%)
Oct 17, 2016	39.83	40.11	39.83	40.01	25,395	+0.49(+1.24%)
Oct 14, 2016	39.70	40.08	39.50	39.52	6,894	-0.32(-0.79%)
Oct 13, 2016	39.73	39.92	39.69	39.84	8,699	+0.16(+0.39%)
Oct 12, 2016	39.87	39.87	39.67	39.68	7,564	-0.02(-0.05%)
Oct 11, 2016	39.23	39.77	39.23	39.71	16,702	+0.12(+0.31%)
Oct 10, 2016	39.58	39.60	39.49	39.58	10,665	-0.12(-0.29%)
Oct 07, 2016	39.70	39.84	39.70	39.70	4,597	-0.15(-0.38%)
Oct 06, 2016	40.00	40.00	39.71	39.85	15,769	-0.04(-0.10%)
Oct 05, 2016	39.93	39.97	39.84	39.89	4,223	-0.13(-0.34%)
Oct 04, 2016	40.50	40.50	39.85	40.02	5,044	+0.17(+0.43%)
Oct 03, 2016	39.95	40.01	39.85	39.85	7,996	+0.04(+0.10%)
Sep 30, 2016	39.79	39.84	39.77	39.81	3,247	-0.23(-0.58%)
Sep 29, 2016	39.69	40.23	39.69	40.04	18,855	+0.11(+0.27%)
Sep 28, 2016	40.24	40.24	39.94	39.94	6,667	-0.24(-0.60%)
Sep 27, 2016	40.20	40.22	40.17	40.18	2,046	-0.27(-0.66%)
Sep 26, 2016	40.52	40.64	40.44	40.44	16,680	+0.71(+1.79%)
Sep 23, 2016	39.74	39.82	39.52	39.74	3,112	+0.27(+0.68%)
Sep 22, 2016	39.22	39.47	39.22	39.47	6,262	+0.05(+0.12%)
Sep 21, 2016	39.80	39.81	39.42	39.42	5,530	-0.49(-1.22%)
Sep 20, 2016	39.77	39.91	39.77	39.91	2,276	+0.14(+0.36%)
Sep 19, 2016	39.77	39.77	39.56	39.76	6,898	-0.01(-0.02%)
Sep 16, 2016	39.84	39.85	39.74	39.77	4,432	-0.02(-0.05%)
Sep 15, 2016	39.96	40.03	39.78	39.79	4,937	-0.53(-1.31%)
Sep 14, 2016	40.29	40.32	40.05	40.32	28,370	+0.16(+0.41%)
Sep 13, 2016	39.92	40.31	39.92	40.16	23,332	+0.46(+1.16%)
Sep 12, 2016	40.45	40.45	39.60	39.70	56,759	+0.08(+0.19%)
Sep 09, 2016	39.20	39.79	39.20	39.62	41,012	+0.85(+2.20%)
Sep 08, 2016	38.78	38.84	38.74	38.77	14,201	-0.10(-0.27%)
Sep 07, 2016	38.59	38.90	38.59	38.87	4,125	+0.09(+0.22%)
Sep 06, 2016	38.67	38.95	38.67	38.79	9,068	-0.26(-0.66%)
Sep 02, 2016	39.32	39.05	39.05	39.05	9,181	-0.33(-0.83%)

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.