Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	39.53	39.61	39.12	39.14	1,077,690	-0.49(-1.23%)
Nov 29, 2016	39.45	39.69	39.45	39.63	1,536,059	+0.20(+0.49%)
Nov 28, 2016	39.55	39.61	39.34	39.43	24,275,646	-0.18(-0.45%)
Nov 25, 2016	39.33	39.61	39.33	39.61	2,430,933	+0.30(+0.77%)
Nov 23, 2016		39.31	39.31	39.31	0	-0.27(-0.67%)
Nov 22, 2016	39.67	39.73	39.52	39.58	770,020	+0.03(+0.07%)
Nov 21, 2016	39.26	39.64	39.22	39.55	362,690	+0.06(+0.16%)
Nov 18, 2016	39.55	39.61	39.42	39.49	272,661	-0.05(-0.13%)
Nov 17, 2016	39.65	39.68	39.28	39.54	406,395	-0.13(-0.33%)
Nov 16, 2016	39.49	39.73	39.47	39.67	383,916	+0.13(+0.34%)
Nov 15, 2016	39.30	39.66	39.19	39.54	667,991	+0.38(+0.97%)
Nov 14, 2016	38.79	39.26	38.74	39.16	1,099,160	+0.32(+0.82%)
Nov 11, 2016	38.85	38.95	38.54	38.84	2,054,305	-0.14(-0.36%)
Nov 10, 2016	40.09	40.09	38.92	38.98	890,925	-1.12(-2.79%)
Nov 09, 2016	39.97	40.28	39.74	40.10	654,470	-0.57(-1.39%)
Nov 08, 2016	40.11	40.77	40.11	40.67	294,504	+0.35(+0.88%)
Nov 07, 2016	40.04	40.39	40.01	40.31	221,634	+0.67(+1.70%)
Nov 04, 2016	40.06	40.06	39.61	39.64	224,110	-0.52(-1.30%)
Nov 03, 2016	40.75	40.75	40.08	40.16	246,067	-0.52(-1.29%)
Nov 02, 2016	40.68	40.87	40.58	40.68	305,839	-0.04(-0.09%)
Nov 01, 2016	40.89	41.00	40.61	40.72	638,846	-0.11(-0.27%)
Oct 31, 2016	40.82	40.93	40.76	40.83	184,426	+0.08(+0.18%)
Oct 28, 2016	40.42	40.92	40.42	40.75	494,621	+0.30(+0.75%)
Oct 27, 2016	40.68	40.83	40.43	40.45	564,516	-0.20(-0.50%)
Oct 26, 2016	40.72	40.85	40.64	40.66	711,551	-0.14(-0.35%)
Oct 25, 2016	40.82	40.90	40.75	40.80	177,438	+0.03(+0.07%)
Oct 24, 2016	40.71	40.89	40.71	40.77	170,607	+0.19(+0.46%)
Oct 21, 2016	40.53	40.63	40.36	40.59	187,660	+0.18(+0.44%)
Oct 20, 2016	40.50	40.63	40.33	40.41	157,965	-0.05(-0.13%)
Oct 19, 2016	40.55	40.55	40.28	40.46	190,885	-0.17(-0.41%)
Oct 18, 2016	40.59	40.75	40.59	40.63	545,982	+0.26(+0.64%)
Oct 17, 2016	40.47	40.55	40.33	40.37	163,023	-0.11(-0.26%)
Oct 14, 2016	40.59	40.69	40.47	40.48	457,810	-0.06(-0.15%)
Oct 13, 2016	40.41	40.69	40.29	40.54	419,151	-0.09(-0.22%)
Oct 12, 2016	40.50	40.68	40.45	40.63	235,319	+0.14(+0.35%)
Oct 11, 2016	40.80	40.86	40.37	40.49	177,075	-0.39(-0.95%)
Oct 10, 2016	40.62	40.94	40.62	40.88	215,931	+0.38(+0.94%)
Oct 07, 2016	40.87	40.87	40.21	40.50	416,761	-0.43(-1.06%)
Oct 06, 2016	40.74	41.04	40.72	40.93	175,943	+0.12(+0.28%)
Oct 05, 2016	40.78	40.87	40.67	40.82	314,022	+0.15(+0.37%)
Oct 04, 2016	41.02	41.08	40.62	40.67	927,649	-0.36(-0.89%)
Oct 03, 2016	41.10	41.10	40.90	41.03	1,021,026	-0.12(-0.30%)
Sep 30, 2016	40.91	41.32	40.91	41.15	367,752	+0.41(+1.00%)
Sep 29, 2016	40.97	41.08	40.70	40.75	196,891	-0.24(-0.58%)
Sep 28, 2016	40.83	41.00	40.77	40.98	128,321	+0.18(+0.43%)
Sep 27, 2016	40.75	40.91	40.67	40.81	195,721	+0.10(+0.24%)
Sep 26, 2016	40.80	40.88	40.69	40.71	177,617	-0.27(-0.67%)
Sep 23, 2016	41.23	41.29	40.97	40.98	168,080	-0.31(-0.75%)
Sep 22, 2016	41.06	41.32	41.04	41.29	597,555	+0.43(+1.04%)
Sep 21, 2016	40.59	40.94	40.43	40.87	239,088	+0.38(+0.93%)
Sep 20, 2016	40.76	40.79	40.49	40.49	212,975	-0.11(-0.28%)
Sep 19, 2016	40.70	40.84	40.60	40.61	207,992	+0.01(+0.02%)
Sep 16, 2016	40.66	40.70	40.47	40.60	171,010	-0.22(-0.54%)
Sep 15, 2016	40.50	40.86	40.41	40.82	193,941	+0.25(+0.61%)
Sep 14, 2016	40.69	40.81	40.48	40.57	302,344	-0.11(-0.26%)
Sep 13, 2016	40.96	41.09	40.57	40.68	579,816	-0.54(-1.31%)
Sep 12, 2016	40.65	41.31	40.63	41.22	319,281	+0.46(+1.13%)
Sep 09, 2016	41.78	41.78	40.76	40.76	356,321	-1.29(-3.07%)
Sep 08, 2016	42.26	42.30	42.01	42.05	220,694	-0.31(-0.73%)
Sep 07, 2016	42.68	42.68	42.19	42.36	196,785	-0.46(-1.07%)
Sep 06, 2016	42.86	42.86	42.57	42.82	239,862	+0.03(+0.06%)
Sep 02, 2016	42.51	42.79	42.79	42.79	189,837	+0.42(+0.98%)

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.