Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	41.62	42.73	41.49	41.73	700,222	+1.14(+2.81%)
Nov 29, 2016	40.43	41.02	40.10	40.59	513,071	-0.07(-0.18%)
Nov 28, 2016	41.67	41.87	40.64	40.66	356,106	-1.05(-2.52%)
Nov 25, 2016	42.14	42.30	41.46	41.71	82,785	-0.42(-0.99%)
Nov 23, 2016		42.13	42.13	42.13	0	-0.01(-0.02%)
Nov 22, 2016	42.32	42.51	41.98	42.14	260,621	-0.19(-0.44%)
Nov 21, 2016	42.00	43.20	41.89	42.32	215,576	+0.55(+1.32%)
Nov 18, 2016	41.36	41.97	41.35	41.77	238,637	+0.47(+1.14%)
Nov 17, 2016	41.96	42.09	41.20	41.30	269,674	-0.10(-0.24%)
Nov 16, 2016	41.87	42.07	41.31	41.40	135,144	-0.45(-1.09%)
Nov 15, 2016	41.60	42.01	41.29	41.85	221,145	+0.75(+1.82%)
Nov 14, 2016	39.77	41.59	39.63	41.10	176,779	+1.35(+3.38%)
Nov 11, 2016	40.23	40.68	39.38	39.76	230,205	-0.75(-1.85%)
Nov 10, 2016	40.11	41.08	39.58	40.51	250,862	+0.47(+1.18%)
Nov 09, 2016	40.37	41.05	40.02	40.03	227,921	-0.32(-0.79%)
Nov 08, 2016	40.21	40.99	40.13	40.35	126,723	+0.09(+0.22%)
Nov 07, 2016	40.65	41.13	40.12	40.26	216,003	+0.09(+0.22%)
Nov 04, 2016	39.28	40.99	39.28	40.18	376,213	+0.55(+1.39%)
Nov 03, 2016	38.25	40.02	37.94	39.62	372,735	+0.70(+1.81%)
Nov 02, 2016	39.05	39.20	38.25	38.92	520,275	-0.45(-1.15%)
Nov 01, 2016	40.44	40.64	39.15	39.37	333,070	-0.92(-2.28%)
Oct 31, 2016	41.32	41.41	40.26	40.29	381,283	-1.18(-2.86%)
Oct 28, 2016	41.75	42.06	41.17	41.48	332,491	-0.50(-1.19%)
Oct 27, 2016	41.86	42.08	41.33	41.98	248,739	+0.23(+0.54%)
Oct 26, 2016	41.43	41.94	41.34	41.75	147,081	+0.11(+0.27%)
Oct 25, 2016	41.71	41.98	41.17	41.63	131,617	+0.00(+0.00%)
Oct 24, 2016	42.20	42.45	41.18	41.63	210,690	-0.31(-0.73%)
Oct 21, 2016	42.57	42.57	41.56	41.94	290,203	-0.61(-1.44%)
Oct 20, 2016	41.64	42.67	41.61	42.55	158,560	+0.65(+1.55%)
Oct 19, 2016	41.63	42.53	41.61	41.91	144,402	+0.53(+1.29%)
Oct 18, 2016	41.74	41.74	41.06	41.37	167,326	-0.03(-0.06%)
Oct 17, 2016	41.03	41.47	40.92	41.40	114,795	+0.32(+0.77%)
Oct 14, 2016	41.21	41.57	40.57	41.08	561,247	-0.07(-0.17%)
Oct 13, 2016	41.62	41.63	40.64	41.15	173,299	-0.62(-1.49%)
Oct 12, 2016	41.71	42.35	41.44	41.77	193,592	+0.03(+0.06%)
Oct 11, 2016	42.04	42.04	41.47	41.75	280,380	-0.19(-0.46%)
Oct 10, 2016	41.82	42.32	41.49	41.94	573,339	+0.55(+1.33%)
Oct 07, 2016	41.40	42.07	41.36	41.39	273,585	-0.11(-0.27%)
Oct 06, 2016	42.33	42.40	41.34	41.50	272,727	-0.55(-1.31%)
Oct 05, 2016	42.79	42.80	41.96	42.05	281,409	-0.35(-0.83%)
Oct 04, 2016	42.33	42.68	42.22	42.40	206,205	+0.01(+0.02%)
Oct 03, 2016	42.20	42.58	41.20	42.40	409,102	+0.18(+0.41%)
Sep 30, 2016	42.43	43.07	42.13	42.22	338,185	+0.18(+0.42%)
Sep 29, 2016	42.27	42.55	41.94	42.05	222,026	+0.05(+0.13%)
Sep 28, 2016	41.88	42.31	41.43	41.99	236,288	+0.49(+1.18%)
Sep 27, 2016	41.12	42.01	40.52	41.50	272,497	+0.10(+0.23%)
Sep 26, 2016	41.98	42.08	41.15	41.41	153,181	-0.37(-0.88%)
Sep 23, 2016	41.64	42.09	41.35	41.77	289,244	-0.07(-0.17%)
Sep 22, 2016	41.70	42.03	41.36	41.84	271,558	+0.52(+1.25%)
Sep 21, 2016	41.20	41.63	40.71	41.33	188,608	+0.60(+1.48%)
Sep 20, 2016	41.21	41.24	40.59	40.72	96,306	-0.29(-0.70%)
Sep 19, 2016	40.98	41.41	40.48	41.01	159,529	+0.11(+0.28%)
Sep 16, 2016	38.95	41.13	38.95	40.90	706,506	+1.74(+4.45%)
Sep 15, 2016	39.43	39.76	38.94	39.16	212,106	-0.27(-0.69%)
Sep 14, 2016	39.24	40.02	39.11	39.43	173,733	+0.15(+0.38%)
Sep 13, 2016	39.95	40.28	39.12	39.28	335,125	-1.01(-2.50%)
Sep 12, 2016	39.86	41.01	39.86	40.28	211,058	+0.09(+0.22%)
Sep 09, 2016	40.90	41.07	39.90	40.20	294,976	-1.06(-2.57%)
Sep 08, 2016	41.72	42.05	41.23	41.26	156,594	-0.33(-0.80%)
Sep 07, 2016	41.67	41.90	41.30	41.59	153,733	+0.18(+0.42%)
Sep 06, 2016	41.37	41.76	40.98	41.41	223,690	+0.24(+0.57%)
Sep 02, 2016	40.74	41.18	41.18	41.18	462,239	+0.67(+1.67%)

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.