Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	40.32	40.32	40.01	40.10	1,566,269	-0.04(-0.11%)
Nov 29, 2016	39.87	40.27	39.82	40.15	1,171,057	+0.24(+0.60%)
Nov 28, 2016	39.95	40.17	39.84	39.90	1,219,867	+0.14(+0.35%)
Nov 25, 2016	39.81	39.89	39.69	39.77	690,509	+0.32(+0.81%)
Nov 23, 2016		39.45	39.45	39.45	0	-0.21(-0.54%)
Nov 22, 2016	39.78	39.78	39.51	39.66	1,254,916	+0.40(+1.03%)
Nov 21, 2016	39.17	39.33	39.12	39.26	876,370	+0.27(+0.68%)
Nov 18, 2016	39.09	39.14	38.80	38.99	613,079	-0.03(-0.09%)
Nov 17, 2016	38.98	39.13	38.90	39.03	2,504,075	+0.28(+0.73%)
Nov 16, 2016	38.71	38.95	38.63	38.74	2,067,774	-0.40(-1.01%)
Nov 15, 2016	38.62	39.26	38.62	39.14	4,692,377	+0.77(+2.00%)
Nov 14, 2016	38.68	38.79	38.12	38.37	2,727,107	-0.58(-1.48%)
Nov 11, 2016	38.71	39.09	38.38	38.95	2,350,205	-0.40(-1.03%)
Nov 10, 2016	40.02	40.06	39.18	39.35	2,364,188	-0.57(-1.42%)
Nov 09, 2016	39.90	40.38	39.78	39.92	4,357,150	-1.01(-2.46%)
Nov 08, 2016	40.46	41.17	40.39	40.93	1,744,598	+0.24(+0.59%)
Nov 07, 2016	40.35	40.88	40.35	40.69	3,148,344	+1.25(+3.16%)
Nov 04, 2016	39.53	39.63	39.35	39.44	2,169,508	-0.34(-0.84%)
Nov 03, 2016	39.89	39.98	39.65	39.78	1,798,275	-0.05(-0.13%)
Nov 02, 2016	40.41	40.45	39.62	39.83	1,658,540	-0.66(-1.64%)
Nov 01, 2016	40.94	40.94	40.13	40.49	1,255,318	+0.00(+0.00%)
Oct 31, 2016	40.59	40.64	40.45	40.49	1,159,446	-0.03(-0.06%)
Oct 28, 2016	40.72	40.86	40.36	40.51	1,415,348	-0.36(-0.88%)
Oct 27, 2016	41.04	41.13	40.82	40.88	597,653	-0.36(-0.88%)
Oct 26, 2016	41.31	41.44	41.12	41.24	1,017,769	-0.40(-0.95%)
Oct 25, 2016	41.87	41.87	41.61	41.63	1,062,716	-0.16(-0.39%)
Oct 24, 2016	41.84	41.96	41.74	41.80	937,884	+0.19(+0.45%)
Oct 21, 2016	41.33	41.62	41.28	41.61	988,797	+0.10(+0.25%)
Oct 20, 2016	41.52	41.66	41.40	41.50	1,035,464	-0.14(-0.33%)
Oct 19, 2016	41.56	41.71	41.45	41.64	514,238	+0.13(+0.31%)
Oct 18, 2016	41.72	41.72	41.47	41.51	1,036,746	+0.59(+1.45%)
Oct 17, 2016	40.88	41.09	40.87	40.92	1,232,236	-0.23(-0.56%)
Oct 14, 2016	41.35	41.49	41.05	41.15	1,249,996	+0.18(+0.44%)
Oct 13, 2016	40.75	41.07	40.45	40.97	2,087,045	-0.65(-1.55%)
Oct 12, 2016	41.50	41.64	41.33	41.62	8,695,063	+0.02(+0.04%)
Oct 11, 2016	42.05	42.13	41.41	41.60	2,823,026	-1.20(-2.81%)
Oct 10, 2016	42.31	42.95	42.31	42.80	1,601,013	+0.67(+1.59%)
Oct 07, 2016	42.46	42.47	41.94	42.13	1,030,840	-0.40(-0.93%)
Oct 06, 2016	42.46	42.59	42.27	42.53	662,754	-0.02(-0.04%)
Oct 05, 2016	42.19	42.55	42.14	42.54	2,970,343	+0.88(+2.11%)
Oct 04, 2016	41.93	42.12	41.54	41.67	1,191,663	-0.15(-0.35%)
Oct 03, 2016	41.70	41.86	41.56	41.81	1,093,084	+0.09(+0.23%)
Sep 30, 2016	41.67	41.88	41.49	41.72	1,343,911	+0.08(+0.19%)
Sep 29, 2016	42.07	42.16	41.46	41.64	2,476,005	-0.55(-1.30%)
Sep 28, 2016	41.98	42.24	41.63	42.19	1,361,066	+0.28(+0.68%)
Sep 27, 2016	41.72	41.99	41.68	41.91	4,596,728	+0.54(+1.31%)
Sep 26, 2016	41.61	41.69	41.35	41.37	1,079,424	-0.85(-2.02%)
Sep 23, 2016	42.47	42.50	42.21	42.22	915,566	-0.69(-1.61%)
Sep 22, 2016	42.73	42.97	42.70	42.91	1,722,926	+0.42(+0.98%)
Sep 21, 2016	41.79	42.58	41.79	42.49	2,095,661	+1.13(+2.72%)
Sep 20, 2016	41.68	41.71	41.37	41.37	731,184	+0.02(+0.04%)
Sep 19, 2016	41.60	41.77	41.32	41.35	1,354,756	-0.12(-0.29%)
Sep 16, 2016	41.41	41.50	41.14	41.47	1,408,742	-0.09(-0.23%)
Sep 15, 2016	41.19	41.72	41.07	41.56	2,493,204	+0.66(+1.62%)
Sep 14, 2016	41.03	41.25	40.83	40.90	3,184,320	+0.10(+0.25%)
Sep 13, 2016	40.88	41.07	40.34	40.80	3,942,388	-0.80(-1.92%)
Sep 12, 2016	40.61	41.68	40.55	41.60	1,679,911	+0.28(+0.69%)
Sep 09, 2016	42.10	42.10	41.27	41.31	1,702,281	-1.06(-2.50%)
Sep 08, 2016	42.21	42.52	42.18	42.37	1,788,330	+0.30(+0.72%)
Sep 07, 2016	42.19	42.19	41.99	42.07	2,127,008	-0.19(-0.45%)
Sep 06, 2016	41.88	42.28	41.88	42.26	3,347,179	+1.04(+2.52%)
Sep 02, 2016	41.08	41.22	41.22	41.22	2,349,716	+0.71(+1.74%)

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.