Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	41.02	41.02	40.55	40.88	3,217	+0.04(+0.09%)
Nov 29, 2016	40.11	40.89	40.11	40.84	9,710	+0.33(+0.82%)
Nov 28, 2016	40.61	40.66	40.50	40.51	4,025	+0.05(+0.12%)
Nov 25, 2016	40.69	40.69	40.46	40.46	1,663	+0.25(+0.63%)
Nov 23, 2016		40.21	40.21	40.21	0	-0.23(-0.57%)
Nov 22, 2016	40.49	40.56	40.32	40.44	2,471	+0.27(+0.67%)
Nov 21, 2016	40.27	40.27	40.05	40.17	2,207	+0.37(+0.94%)
Nov 18, 2016	39.76	39.95	39.67	39.80	4,431	-0.39(-0.97%)
Nov 17, 2016	40.19	40.19	40.18	40.18	29,181	+0.50(+1.26%)
Nov 16, 2016	40.02	40.05	39.49	39.68	4,238	-0.45(-1.12%)
Nov 15, 2016	39.49	40.20	39.49	40.13	7,847	+0.88(+2.23%)
Nov 14, 2016	40.07	40.07	39.13	39.26	28,660	-0.49(-1.24%)
Nov 11, 2016	39.78	40.14	39.67	39.75	8,817	-1.15(-2.81%)
Nov 10, 2016	41.68	41.68	40.38	40.90	7,241	-1.29(-3.05%)
Nov 09, 2016	41.74	42.30	41.74	42.18	78,133	-0.72(-1.68%)
Nov 08, 2016	42.03	43.03	42.03	42.90	16,357	+0.62(+1.48%)
Nov 07, 2016	42.31	42.37	42.28	42.28	1,503	+0.62(+1.49%)
Nov 04, 2016	41.48	41.66	41.43	41.66	1,963	-0.01(-0.02%)
Nov 03, 2016	41.67	41.69	41.67	41.67	1,143	+0.04(+0.09%)
Nov 02, 2016	42.10	42.10	41.63	41.63	6,726	-0.69(-1.63%)
Nov 01, 2016	42.84	42.84	42.09	42.32	10,407	-0.28(-0.66%)
Oct 31, 2016	42.72	42.72	42.53	42.60	6,594	+0.23(+0.55%)
Oct 28, 2016	42.37	42.72	42.37	42.37	3,572	-0.11(-0.26%)
Oct 27, 2016	42.66	42.66	42.48	42.48	1,470	-0.39(-0.92%)
Oct 26, 2016	42.95	42.95	42.81	42.87	8,136	-0.34(-0.78%)
Oct 25, 2016	43.41	43.41	43.06	43.21	1,977	+0.22(+0.51%)
Oct 24, 2016	43.21	43.21	42.99	42.99	1,036	-0.09(-0.22%)
Oct 21, 2016	42.95	43.08	42.71	43.08	4,658	-0.04(-0.10%)
Oct 20, 2016	43.24	43.24	42.86	43.12	53,848	-0.18(-0.42%)
Oct 19, 2016	43.16	43.32	42.98	43.30	7,113	+0.28(+0.66%)
Oct 18, 2016	42.64	43.06	42.64	43.02	1,872	+0.79(+1.86%)
Oct 17, 2016	42.52	42.52	42.23	42.23	1,441	-0.24(-0.56%)
Oct 14, 2016	42.40	42.62	42.40	42.47	1,773	+0.01(+0.02%)
Oct 13, 2016	42.10	42.46	42.10	42.46	2,001	-0.25(-0.58%)
Oct 12, 2016	42.54	42.71	42.48	42.71	1,884	+0.00(+0.00%)
Oct 11, 2016	42.95	42.95	42.47	42.71	22,968	-0.74(-1.70%)
Oct 10, 2016	43.60	43.60	43.44	43.45	3,498	+0.30(+0.70%)
Oct 07, 2016	43.44	43.44	42.81	43.14	16,222	-0.01(-0.02%)
Oct 06, 2016	43.26	43.42	43.04	43.15	8,904	-0.25(-0.58%)
Oct 05, 2016	43.39	43.44	43.12	43.41	12,161	+0.36(+0.83%)
Oct 04, 2016	43.37	43.37	42.77	43.05	23,494	-0.27(-0.62%)
Oct 03, 2016	43.14	43.47	42.94	43.32	40,592	+0.20(+0.46%)
Sep 30, 2016	42.84	43.12	42.84	43.12	1,435	+0.28(+0.65%)
Sep 29, 2016	43.52	43.52	42.84	42.84	3,960	-0.68(-1.56%)
Sep 28, 2016	43.29	43.52	43.06	43.52	13,587	+0.43(+1.01%)
Sep 27, 2016	43.03	43.09	42.80	43.09	2,551	+0.68(+1.60%)
Sep 26, 2016	42.95	42.95	42.41	42.41	11,033	-0.53(-1.23%)
Sep 23, 2016	43.33	43.33	42.93	42.93	7,260	-0.85(-1.93%)
Sep 22, 2016	43.60	43.78	43.33	43.78	76,095	+0.78(+1.81%)
Sep 21, 2016	42.74	43.00	42.62	43.00	1,804	+0.78(+1.84%)
Sep 20, 2016	42.19	42.51	42.19	42.22	3,960	+0.03(+0.08%)
Sep 19, 2016	42.81	42.81	42.11	42.19	2,362	+0.27(+0.65%)
Sep 16, 2016	41.76	41.98	41.76	41.92	1,434	-0.29(-0.69%)
Sep 15, 2016	42.07	42.21	42.04	42.21	567	+0.53(+1.26%)
Sep 14, 2016	41.62	41.72	41.44	41.68	89,272	+0.25(+0.60%)
Sep 13, 2016	41.56	41.56	41.29	41.44	102,179	-0.96(-2.27%)
Sep 12, 2016	41.91	42.40	41.91	42.40	15,769	+0.48(+1.15%)
Sep 09, 2016	42.60	42.61	41.91	41.91	5,470	-1.41(-3.26%)
Sep 08, 2016	43.50	43.55	43.30	43.33	9,763	-0.15(-0.35%)
Sep 07, 2016	43.52	43.52	43.41	43.48	1,812	+0.02(+0.04%)
Sep 06, 2016	43.22	43.49	43.02	43.46	5,616	+1.51(+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.