Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	43.01	43.09	42.83	42.92	1,597,255	+0.21(+0.50%)
Nov 29, 2016	42.62	42.83	42.58	42.71	662,248	+0.15(+0.35%)
Nov 28, 2016	42.76	42.90	42.49	42.56	712,261	-0.41(-0.96%)
Nov 25, 2016	42.93	42.97	42.84	42.97	427,883	+0.13(+0.30%)
Nov 23, 2016		42.84	42.84	42.84	0	+0.12(+0.28%)
Nov 22, 2016	42.69	42.76	42.48	42.73	2,022,413	+0.15(+0.36%)
Nov 21, 2016	42.66	42.67	42.40	42.57	521,824	+0.10(+0.25%)
Nov 18, 2016	42.43	42.53	42.31	42.47	1,280,826	+0.09(+0.21%)
Nov 17, 2016	42.13	42.49	42.01	42.38	1,629,682	+0.33(+0.78%)
Nov 16, 2016	42.06	42.18	41.92	42.05	3,540,555	-0.37(-0.87%)
Nov 15, 2016	42.23	42.43	41.95	42.42	1,884,616	+0.00(+0.00%)
Nov 14, 2016	41.82	42.51	41.82	42.42	2,336,913	+0.72(+1.73%)
Nov 11, 2016	41.46	41.72	41.25	41.70	2,652,839	+0.19(+0.45%)
Nov 10, 2016	41.11	41.66	40.91	41.51	4,988,334	+0.87(+2.13%)
Nov 09, 2016	40.14	40.80	39.67	40.65	3,833,417	+0.99(+2.50%)
Nov 08, 2016	39.48	39.77	39.31	39.66	673,465	+0.08(+0.20%)
Nov 07, 2016	39.27	39.59	39.27	39.58	1,306,656	+0.88(+2.28%)
Nov 04, 2016	38.79	38.94	38.54	38.69	526,731	-0.04(-0.10%)
Nov 03, 2016	38.76	39.02	38.67	38.73	732,054	+0.01(+0.03%)
Nov 02, 2016	38.95	39.01	38.67	38.72	869,769	-0.39(-1.01%)
Nov 01, 2016	39.69	39.69	38.87	39.11	1,378,161	-0.33(-0.84%)
Oct 31, 2016	39.45	39.54	39.39	39.45	476,232	+0.13(+0.33%)
Oct 28, 2016	39.48	39.59	39.11	39.31	567,861	-0.07(-0.18%)
Oct 27, 2016	39.68	39.69	39.35	39.38	504,567	-0.15(-0.39%)
Oct 26, 2016	39.34	39.59	39.32	39.54	279,070	+0.02(+0.04%)
Oct 25, 2016	39.57	39.62	39.42	39.52	476,299	-0.09(-0.23%)
Oct 24, 2016	39.68	39.80	39.57	39.61	251,995	+0.14(+0.37%)
Oct 21, 2016	39.24	39.49	39.09	39.47	283,163	-0.01(-0.03%)
Oct 20, 2016	39.56	39.72	39.36	39.48	790,966	-0.08(-0.20%)
Oct 19, 2016	39.34	39.60	39.32	39.56	708,744	+0.31(+0.80%)
Oct 18, 2016	39.33	39.40	39.16	39.24	901,106	+0.25(+0.64%)
Oct 17, 2016	39.14	39.22	38.94	39.00	458,302	-0.10(-0.26%)
Oct 14, 2016	39.32	39.45	39.04	39.10	1,930,779	+0.10(+0.25%)
Oct 13, 2016	38.92	39.05	38.67	39.00	1,437,127	-0.26(-0.66%)
Oct 12, 2016	39.11	39.35	39.09	39.26	622,086	+0.17(+0.45%)
Oct 11, 2016	39.39	39.45	38.94	39.08	935,043	-0.41(-1.04%)
Oct 10, 2016	39.48	39.61	39.47	39.49	570,544	+0.21(+0.53%)
Oct 07, 2016	39.31	39.46	39.08	39.28	575,485	-0.02(-0.04%)
Oct 06, 2016	39.29	39.34	39.07	39.30	479,379	+0.01(+0.03%)
Oct 05, 2016	39.17	39.36	39.17	39.29	472,369	+0.24(+0.62%)
Oct 04, 2016	39.11	39.25	38.93	39.05	1,383,679	-0.03(-0.07%)
Oct 03, 2016	39.25	39.27	38.98	39.07	1,196,827	-0.25(-0.63%)
Sep 30, 2016	39.19	39.51	39.08	39.32	978,005	+0.33(+0.85%)
Sep 29, 2016	39.46	39.60	38.86	38.99	1,444,497	-0.53(-1.34%)
Sep 28, 2016	39.38	39.55	39.15	39.52	511,199	+0.23(+0.59%)
Sep 27, 2016	39.07	39.36	38.97	39.29	410,530	+0.13(+0.33%)
Sep 26, 2016	39.34	39.45	39.10	39.16	802,112	-0.43(-1.08%)
Sep 23, 2016	39.63	39.75	39.57	39.59	680,904	-0.17(-0.44%)
Sep 22, 2016	39.62	39.84	39.59	39.76	726,304	+0.28(+0.72%)
Sep 21, 2016	39.29	39.52	39.10	39.48	1,014,596	+0.32(+0.81%)
Sep 20, 2016	39.40	39.46	39.14	39.16	603,842	+0.02(+0.04%)
Sep 19, 2016	39.10	39.34	39.00	39.14	1,288,875	+0.23(+0.58%)
Sep 16, 2016	39.05	39.08	38.78	38.92	922,111	-0.31(-0.80%)
Sep 15, 2016	38.90	39.30	38.83	39.23	1,593,348	+0.27(+0.69%)
Sep 14, 2016	39.06	39.29	38.87	38.96	954,266	-0.10(-0.26%)
Sep 13, 2016	39.35	39.39	38.95	39.06	1,784,692	-0.71(-1.78%)
Sep 12, 2016	39.08	39.88	38.98	39.77	1,339,813	+0.45(+1.14%)
Sep 09, 2016	39.87	40.01	39.32	39.32	1,310,913	-0.81(-2.03%)
Sep 08, 2016	40.16	40.25	40.07	40.13	755,718	-0.09(-0.23%)
Sep 07, 2016	40.06	40.23	39.97	40.23	731,504	+0.10(+0.25%)
Sep 06, 2016	40.20	40.33	39.87	40.12	1,874,341	-0.09(-0.23%)
Sep 02, 2016	40.08	40.22	40.22	40.22	1,424,649	+0.25(+0.62%)

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.