Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	44.01	44.02	43.47	43.47	933,968	-0.32(-0.74%)
Nov 29, 2016	43.67	43.95	43.67	43.79	883,227	+0.09(+0.20%)
Nov 28, 2016	43.64	43.89	43.60	43.71	636,244	+0.13(+0.30%)
Nov 25, 2016	43.47	43.60	43.30	43.58	325,416	+0.04(+0.09%)
Nov 23, 2016		43.54	43.54	43.54	0	+0.17(+0.38%)
Nov 22, 2016	43.70	43.87	43.25	43.37	613,523	-0.13(-0.30%)
Nov 21, 2016	43.17	43.66	43.17	43.50	868,849	+0.59(+1.38%)
Nov 18, 2016	42.76	42.94	42.61	42.91	787,691	+0.10(+0.23%)
Nov 17, 2016	42.71	43.09	42.60	42.81	674,958	+0.20(+0.48%)
Nov 16, 2016	42.51	42.74	42.34	42.61	888,457	-0.06(-0.14%)
Nov 15, 2016	42.33	42.67	42.02	42.67	1,029,403	+0.47(+1.11%)
Nov 14, 2016	42.11	42.38	42.04	42.20	1,046,677	+0.26(+0.63%)
Nov 11, 2016	41.93	42.18	41.60	41.93	866,846	-0.24(-0.58%)
Nov 10, 2016	42.15	42.43	41.95	42.18	1,489,687	-0.02(-0.05%)
Nov 09, 2016	41.40	42.30	41.20	42.20	959,220	+0.03(+0.08%)
Nov 08, 2016	41.84	42.26	41.77	42.16	537,540	+0.24(+0.57%)
Nov 07, 2016	41.70	42.05	41.70	41.93	759,955	+0.66(+1.60%)
Nov 04, 2016	41.49	41.52	41.13	41.27	854,157	-0.37(-0.89%)
Nov 03, 2016	41.73	42.05	41.49	41.64	740,079	+0.05(+0.13%)
Nov 02, 2016	41.71	41.76	41.49	41.58	812,332	-0.26(-0.62%)
Nov 01, 2016	42.14	42.19	41.66	41.84	1,027,607	-0.14(-0.33%)
Oct 31, 2016	42.04	42.20	41.95	41.98	803,408	-0.11(-0.27%)
Oct 28, 2016	42.36	42.41	41.94	42.09	801,763	-0.22(-0.51%)
Oct 27, 2016	42.34	42.48	42.11	42.31	909,096	+0.11(+0.26%)
Oct 26, 2016	41.95	42.39	41.94	42.20	1,878,467	+0.18(+0.43%)
Oct 25, 2016	42.10	42.21	41.98	42.02	673,198	+0.05(+0.12%)
Oct 24, 2016	41.83	42.04	41.75	41.96	1,206,454	+0.17(+0.41%)
Oct 21, 2016	41.83	41.92	41.68	41.79	1,352,086	-0.31(-0.74%)
Oct 20, 2016	42.17	42.32	42.03	42.11	769,334	-0.19(-0.45%)
Oct 19, 2016	42.39	42.78	42.24	42.30	823,002	-0.01(-0.02%)
Oct 18, 2016	42.28	42.36	42.13	42.30	688,941	+0.31(+0.74%)
Oct 17, 2016	41.91	42.11	41.90	41.99	622,789	+0.12(+0.28%)
Oct 14, 2016	42.00	42.15	41.74	41.87	608,785	+0.18(+0.44%)
Oct 13, 2016	41.27	41.76	41.06	41.69	716,186	+0.29(+0.69%)
Oct 12, 2016	41.32	41.57	41.07	41.40	659,675	+0.10(+0.25%)
Oct 11, 2016	41.36	41.47	41.07	41.30	726,867	-0.16(-0.38%)
Oct 10, 2016	41.26	41.46	41.26	41.46	416,575	+0.33(+0.79%)
Oct 07, 2016	41.46	41.52	40.84	41.13	755,038	-0.31(-0.75%)
Oct 06, 2016	41.55	41.56	41.20	41.44	698,104	-0.14(-0.34%)
Oct 05, 2016	41.76	41.77	41.47	41.59	1,075,305	-0.03(-0.08%)
Oct 04, 2016	41.91	42.14	41.31	41.62	3,241,660	-1.01(-2.37%)
Oct 03, 2016	42.58	42.69	42.40	42.63	450,051	-0.08(-0.18%)
Sep 30, 2016	42.69	42.97	42.63	42.71	623,887	+0.14(+0.34%)
Sep 29, 2016	43.14	43.15	42.39	42.56	611,071	-0.30(-0.70%)
Sep 28, 2016	42.42	42.99	42.24	42.86	881,250	+0.57(+1.36%)
Sep 27, 2016	41.89	42.35	41.79	42.29	627,038	+0.21(+0.50%)
Sep 26, 2016	42.30	42.35	41.98	42.08	667,656	-0.32(-0.75%)
Sep 23, 2016	42.76	42.76	42.30	42.40	601,122	-0.68(-1.59%)
Sep 22, 2016	43.14	43.31	43.02	43.08	787,772	+0.36(+0.85%)
Sep 21, 2016	42.35	42.79	42.15	42.72	941,607	+0.62(+1.47%)
Sep 20, 2016	42.13	42.32	41.89	42.10	822,483	+0.02(+0.05%)
Sep 19, 2016	42.30	42.56	42.02	42.08	617,581	+0.07(+0.17%)
Sep 16, 2016	42.06	42.11	41.73	42.01	875,057	-0.38(-0.91%)
Sep 15, 2016	41.96	42.57	41.96	42.39	1,032,138	+0.48(+1.13%)
Sep 14, 2016	41.87	42.28	41.76	41.92	806,440	-0.04(-0.09%)
Sep 13, 2016	42.22	42.22	41.78	41.96	1,424,156	-0.79(-1.84%)
Sep 12, 2016	42.41	42.92	42.22	42.75	1,332,501	+0.01(+0.03%)
Sep 09, 2016	43.02	43.03	42.53	42.73	1,063,100	-0.67(-1.55%)
Sep 08, 2016	43.64	43.67	43.33	43.40	605,069	-0.28(-0.64%)
Sep 07, 2016	43.94	44.09	43.49	43.68	793,278	-0.25(-0.56%)
Sep 06, 2016	43.85	43.93	43.62	43.93	1,017,347	+0.25(+0.58%)
Sep 02, 2016	43.54	43.68	43.68	43.68	1,037,143	+0.35(+0.81%)

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.