Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	40.99	40.99	40.52	40.85	3,219	+0.04(+0.09%)
Nov 29, 2016	40.08	40.86	40.08	40.82	9,716	+0.33(+0.82%)
Nov 28, 2016	40.58	40.63	40.48	40.48	4,028	+0.05(+0.12%)
Nov 25, 2016	40.67	40.67	40.44	40.44	1,664	+0.25(+0.63%)
Nov 23, 2016		40.18	40.18	40.18	0	-0.23(-0.57%)
Nov 22, 2016	40.47	40.54	40.30	40.41	2,473	+0.27(+0.67%)
Nov 21, 2016	40.25	40.25	40.02	40.14	2,208	+0.37(+0.94%)
Nov 18, 2016	39.74	39.93	39.65	39.77	4,434	-0.39(-0.97%)
Nov 17, 2016	40.16	40.16	40.16	40.16	29,200	+0.50(+1.26%)
Nov 16, 2016	40.00	40.03	39.47	39.66	4,241	-0.45(-1.12%)
Nov 15, 2016	39.46	40.18	39.46	40.11	7,852	+0.88(+2.23%)
Nov 14, 2016	40.05	40.05	39.10	39.23	28,679	-0.49(-1.24%)
Nov 11, 2016	39.76	40.11	39.65	39.72	8,823	-1.15(-2.81%)
Nov 10, 2016	41.66	41.66	40.35	40.87	7,245	-1.29(-3.05%)
Nov 09, 2016	41.71	42.27	41.71	42.16	78,184	-0.72(-1.68%)
Nov 08, 2016	42.01	43.00	42.01	42.88	16,368	+0.62(+1.48%)
Nov 07, 2016	42.28	42.35	42.25	42.25	1,504	+0.62(+1.49%)
Nov 04, 2016	41.45	41.63	41.41	41.63	1,965	-0.01(-0.02%)
Nov 03, 2016	41.64	41.66	41.64	41.64	1,143	+0.04(+0.09%)
Nov 02, 2016	42.08	42.08	41.60	41.60	6,731	-0.69(-1.63%)
Nov 01, 2016	42.82	42.82	42.07	42.29	10,414	-0.28(-0.66%)
Oct 31, 2016	42.69	42.69	42.50	42.57	6,598	+0.23(+0.55%)
Oct 28, 2016	42.34	42.70	42.34	42.34	3,574	-0.11(-0.26%)
Oct 27, 2016	42.63	42.63	42.45	42.45	1,471	-0.39(-0.92%)
Oct 26, 2016	42.93	42.93	42.78	42.84	8,141	-0.34(-0.78%)
Oct 25, 2016	43.38	43.38	43.04	43.18	1,978	+0.22(+0.51%)
Oct 24, 2016	43.18	43.18	42.96	42.96	1,036	-0.09(-0.22%)
Oct 21, 2016	42.93	43.05	42.68	43.05	4,661	-0.04(-0.10%)
Oct 20, 2016	43.21	43.21	42.83	43.09	53,882	-0.18(-0.42%)
Oct 19, 2016	43.13	43.29	42.96	43.27	7,118	+0.28(+0.66%)
Oct 18, 2016	42.61	43.03	42.61	42.99	1,874	+0.79(+1.86%)
Oct 17, 2016	42.49	42.49	42.20	42.20	1,442	-0.24(-0.56%)
Oct 14, 2016	42.38	42.59	42.38	42.44	1,774	+0.01(+0.02%)
Oct 13, 2016	42.08	42.43	42.08	42.43	2,002	-0.25(-0.58%)
Oct 12, 2016	42.51	42.68	42.45	42.68	1,885	+0.00(+0.00%)
Oct 11, 2016	42.93	42.93	42.44	42.68	22,983	-0.74(-1.70%)
Oct 10, 2016	43.57	43.57	43.41	43.42	3,501	+0.30(+0.70%)
Oct 07, 2016	43.41	43.41	42.78	43.12	16,233	-0.01(-0.02%)
Oct 06, 2016	43.23	43.39	43.01	43.12	8,910	-0.25(-0.58%)
Oct 05, 2016	43.36	43.41	43.10	43.38	12,169	+0.36(+0.83%)
Oct 04, 2016	43.35	43.35	42.74	43.02	23,509	-0.27(-0.62%)
Oct 03, 2016	43.11	43.44	42.91	43.29	40,618	+0.20(+0.46%)
Sep 30, 2016	42.81	43.09	42.81	43.09	1,436	+0.28(+0.65%)
Sep 29, 2016	43.49	43.49	42.81	42.81	3,962	-0.68(-1.56%)
Sep 28, 2016	43.27	43.49	43.03	43.49	13,596	+0.43(+1.01%)
Sep 27, 2016	43.01	43.06	42.78	43.06	2,552	+0.68(+1.61%)
Sep 26, 2016	42.93	42.93	42.38	42.38	11,040	-0.53(-1.23%)
Sep 23, 2016	43.30	43.30	42.90	42.90	7,264	-0.85(-1.93%)
Sep 22, 2016	43.58	43.75	43.31	43.75	76,145	+0.78(+1.81%)
Sep 21, 2016	42.71	42.97	42.59	42.97	1,806	+0.78(+1.84%)
Sep 20, 2016	42.16	42.49	42.16	42.20	3,962	+0.03(+0.08%)
Sep 19, 2016	42.78	42.78	42.09	42.16	2,363	+0.27(+0.65%)
Sep 16, 2016	41.73	41.95	41.73	41.89	1,435	-0.29(-0.69%)
Sep 15, 2016	42.04	42.18	42.01	42.18	567	+0.53(+1.26%)
Sep 14, 2016	41.59	41.69	41.41	41.66	89,330	+0.25(+0.60%)
Sep 13, 2016	41.53	41.53	41.26	41.41	102,245	-0.96(-2.27%)
Sep 12, 2016	41.88	42.37	41.88	42.37	15,779	+0.48(+1.15%)
Sep 09, 2016	42.57	42.58	41.89	41.89	5,473	-1.41(-3.26%)
Sep 08, 2016	43.47	43.52	43.27	43.30	9,769	-0.15(-0.35%)
Sep 07, 2016	43.49	43.49	43.38	43.45	1,813	+0.02(+0.04%)
Sep 06, 2016	43.19	43.46	42.99	43.43	5,620	+1.50(+3.59%)

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.