Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		41.44	41.44	41.44	0	+0.26(+0.64%)
Dec 29, 2016	40.85	41.18	40.85	41.18	2,287	+0.36(+0.87%)
Dec 28, 2016	40.77	40.82	40.77	40.82	677	-0.28(-0.68%)
Dec 27, 2016	41.09	41.13	41.08	41.10	2,099	+0.47(+1.16%)
Dec 23, 2016		40.63	40.63	40.63	0	+0.00(+0.00%)
Dec 22, 2016	40.66	40.66	40.63	40.63	1,080	-0.15(-0.36%)
Dec 21, 2016	40.78	40.78	40.78	40.78	179	+0.33(+0.81%)
Dec 20, 2016	40.20	40.53	40.20	40.45	2,007	-0.04(-0.10%)
Dec 19, 2016	40.56	40.62	40.45	40.49	1,775	+0.16(+0.40%)
Dec 16, 2016	40.48	40.48	40.29	40.33	1,005	+0.36(+0.90%)
Dec 15, 2016	39.97	39.97	39.97	39.97	3,122	-0.29(-0.72%)
Dec 14, 2016	40.72	40.85	40.20	40.26	4,344	-0.78(-1.90%)
Dec 13, 2016	41.04	41.04	41.04	41.04	166	+0.33(+0.81%)
Dec 12, 2016	40.71	40.71	40.71	40.71	2,599	+0.17(+0.41%)
Dec 09, 2016	40.50	40.57	40.50	40.54	3,833	+0.12(+0.29%)
Dec 08, 2016	40.67	40.67	40.42	40.42	450	-0.46(-1.12%)
Dec 07, 2016	40.60	40.88	40.48	40.88	9,712	+0.72(+1.80%)
Dec 06, 2016	40.26	40.26	40.04	40.16	6,817	+0.04(+0.10%)
Dec 05, 2016	40.00	40.12	39.95	40.12	1,372	+0.76(+1.93%)
Dec 02, 2016	39.50	39.50	39.30	39.36	1,951	-0.15(-0.38%)
Dec 01, 2016	39.50	39.52	39.46	39.51	3,766	-0.29(-0.73%)
Nov 30, 2016	39.72	39.80	39.72	39.80	2,300	-0.20(-0.50%)
Nov 29, 2016	40.01	40.05	40.00	40.00	850	+0.20(+0.51%)
Nov 28, 2016	39.80	39.81	39.73	39.80	3,617	-0.30(-0.76%)
Nov 25, 2016	39.94	40.13	39.94	40.10	2,037	+0.35(+0.87%)
Nov 23, 2016		39.75	39.75	39.75	0	-0.61(-1.51%)
Nov 22, 2016	40.36	40.36	40.36	40.36	772	+0.20(+0.50%)
Nov 21, 2016	40.09	40.16	40.03	40.16	6,871	+0.11(+0.27%)
Nov 18, 2016	40.09	40.09	39.96	40.05	3,446	-0.07(-0.17%)
Nov 17, 2016	40.13	40.13	40.12	40.12	2,566	-0.07(-0.17%)
Nov 16, 2016	40.40	40.41	40.17	40.19	2,744	-0.25(-0.62%)
Nov 15, 2016	40.17	40.44	40.17	40.44	2,975	+0.31(+0.78%)
Nov 14, 2016	40.02	40.13	40.02	40.13	1,042	-0.75(-1.84%)
Nov 11, 2016	40.80	40.88	40.80	40.88	2,700	-0.07(-0.18%)
Nov 10, 2016	41.15	41.15	40.95	40.95	1,387	-0.76(-1.82%)
Nov 09, 2016	41.19	41.72	41.19	41.71	6,448	-0.26(-0.62%)
Nov 08, 2016	41.97	41.97	41.97	41.97	0	+0.00(+0.00%)
Nov 07, 2016	41.98	41.98	41.91	41.97	8,010	+0.39(+0.94%)
Nov 04, 2016	41.50	41.58	41.50	41.58	499	-0.52(-1.22%)
Nov 03, 2016	42.09	42.09	42.09	42.09	98	+0.05(+0.11%)
Nov 02, 2016	42.07	42.07	42.05	42.05	4,623	-0.10(-0.24%)
Nov 01, 2016	42.45	42.45	42.15	42.15	473	-0.25(-0.58%)
Oct 31, 2016	42.19	42.40	42.19	42.40	5,562	+0.14(+0.33%)
Oct 28, 2016	42.22	42.31	42.22	42.26	1,626	+0.06(+0.14%)
Oct 27, 2016	42.48	42.48	42.20	42.20	2,472	-0.13(-0.31%)
Oct 26, 2016	42.33	42.33	42.33	42.33	1	-0.19(-0.45%)
Oct 25, 2016	42.50	42.54	42.50	42.52	1,330	-0.18(-0.42%)
Oct 24, 2016	42.87	42.87	42.70	42.70	2,239	-0.04(-0.09%)
Oct 21, 2016	42.67	42.74	42.67	42.74	988	-0.22(-0.51%)
Oct 20, 2016	42.96	42.96	42.96	42.96	195	-0.03(-0.07%)
Oct 19, 2016	42.99	42.99	42.99	42.99	100	-0.05(-0.13%)
Oct 18, 2016	42.93	43.05	42.93	43.04	1,058	+0.40(+0.95%)
Oct 17, 2016	42.69	42.69	42.63	42.64	331	-0.31(-0.72%)
Oct 14, 2016	42.95	42.95	42.95	42.95	173	-0.01(-0.02%)
Oct 13, 2016	42.56	42.96	42.56	42.96	2,222	-0.44(-1.01%)
Oct 12, 2016	43.40	43.40	43.40	43.40	11	+0.00(+0.00%)
Oct 11, 2016	43.34	43.40	43.34	43.40	682	-0.31(-0.71%)
Oct 10, 2016	43.77	43.77	43.67	43.71	501	+0.11(+0.26%)
Oct 07, 2016	43.66	43.66	43.37	43.59	853	-0.42(-0.95%)
Oct 06, 2016	44.01	44.01	44.01	44.01	27	+0.00(+0.00%)
Oct 05, 2016	44.19	44.19	43.91	44.01	2,764	+0.03(+0.07%)
Oct 04, 2016	44.01	44.01	43.87	43.98	6,984	+0.05(+0.11%)

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.