Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		42.85	42.85	42.85	0	+0.33(+0.77%)
Dec 29, 2016	42.62	42.64	42.53	42.53	5,032	+0.24(+0.57%)
Dec 28, 2016	42.71	42.71	42.22	42.29	2,405	-0.26(-0.62%)
Dec 27, 2016	42.57	42.57	42.50	42.55	7,868	+0.15(+0.36%)
Dec 23, 2016		42.39	42.39	42.39	0	+0.11(+0.25%)
Dec 22, 2016	42.50	42.52	42.28	42.29	4,842	-0.09(-0.22%)
Dec 21, 2016	42.68	42.68	42.34	42.38	1,400	+0.30(+0.71%)
Dec 20, 2016	42.17	42.26	42.08	42.08	3,792	-0.07(-0.17%)
Dec 19, 2016	42.35	42.35	42.01	42.15	14,256	-0.02(-0.06%)
Dec 16, 2016	41.89	42.19	41.89	42.18	5,114	+0.16(+0.38%)
Dec 15, 2016	41.85	42.26	41.80	42.02	38,310	+0.16(+0.39%)
Dec 14, 2016	42.45	42.63	41.85	41.85	15,968	-0.73(-1.70%)
Dec 13, 2016	42.64	42.64	42.51	42.58	2,432	+0.38(+0.90%)
Dec 12, 2016	42.24	42.25	42.19	42.20	2,444	-0.06(-0.13%)
Dec 09, 2016	42.26	42.26	42.14	42.26	6,581	+0.06(+0.15%)
Dec 08, 2016	42.06	42.21	42.01	42.19	6,774	-0.13(-0.31%)
Dec 07, 2016	41.88	42.32	41.84	42.32	10,847	+0.82(+1.97%)
Dec 06, 2016	41.49	41.63	41.49	41.51	730	+0.23(+0.55%)
Dec 05, 2016	40.89	41.33	40.89	41.28	2,411	+0.65(+1.59%)
Dec 02, 2016	40.68	40.74	40.48	40.64	3,612	+0.02(+0.05%)
Dec 01, 2016	40.74	40.96	40.58	40.62	4,765	-0.15(-0.38%)
Nov 30, 2016	40.99	40.99	40.66	40.77	18,563	-0.16(-0.38%)
Nov 29, 2016	40.86	40.94	40.86	40.93	4,918	+0.12(+0.30%)
Nov 28, 2016	41.09	41.09	40.73	40.81	5,018	-0.31(-0.74%)
Nov 25, 2016	41.22	41.22	41.11	41.11	473	+0.33(+0.81%)
Nov 23, 2016		40.78	40.78	40.78	0	-0.15(-0.37%)
Nov 22, 2016	41.28	41.28	40.89	40.94	6,428	+0.04(+0.10%)
Nov 21, 2016	40.88	40.90	40.82	40.90	6,275	+0.20(+0.49%)
Nov 18, 2016	40.70	40.73	40.62	40.69	22,576	-0.13(-0.32%)
Nov 17, 2016	41.39	41.39	40.59	40.82	19,887	+0.37(+0.91%)
Nov 16, 2016	40.55	40.64	40.46	40.46	3,856	-0.39(-0.96%)
Nov 15, 2016	40.61	40.85	40.61	40.85	2,512	+0.27(+0.67%)
Nov 14, 2016	40.61	40.65	40.57	40.57	2,375	-0.52(-1.25%)
Nov 11, 2016	41.28	41.31	40.98	41.09	14,456	-0.48(-1.16%)
Nov 10, 2016	41.09	41.60	41.09	41.57	5,290	+0.15(+0.37%)
Nov 09, 2016	42.46	42.46	41.31	41.42	1,095	-0.13(-0.31%)
Nov 08, 2016	41.45	41.59	41.44	41.55	2,116	+0.27(+0.64%)
Nov 07, 2016	41.15	41.30	41.15	41.28	3,587	+0.64(+1.56%)
Nov 04, 2016	40.72	40.82	40.65	40.65	2,471	-0.29(-0.71%)
Nov 03, 2016	41.27	41.32	40.94	40.94	4,254	-0.32(-0.78%)
Nov 02, 2016	41.27	41.28	41.26	41.26	4,438	-0.27(-0.64%)
Nov 01, 2016	41.63	41.68	41.52	41.52	1,102	-0.09(-0.21%)
Oct 31, 2016	41.64	41.64	41.61	41.61	2,011	-0.02(-0.04%)
Oct 28, 2016	41.74	41.79	41.63	41.63	2,329	-0.04(-0.09%)
Oct 27, 2016	41.68	41.68	41.66	41.66	1,753	+0.26(+0.63%)
Oct 26, 2016	41.50	41.56	41.40	41.40	3,487	-0.37(-0.89%)
Oct 25, 2016	41.90	41.90	41.73	41.77	2,228	-0.10(-0.24%)
Oct 24, 2016	42.15	42.15	41.87	41.87	976	+0.14(+0.34%)
Oct 21, 2016	41.73	41.73	41.73	41.73	489	-0.14(-0.33%)
Oct 20, 2016	41.88	41.89	41.55	41.87	3,409	+0.01(+0.02%)
Oct 19, 2016	41.83	41.98	41.83	41.86	1,403	+0.17(+0.40%)
Oct 18, 2016	41.87	41.87	41.69	41.69	1,341	+0.26(+0.62%)
Oct 17, 2016	41.45	41.45	41.42	41.44	1,377	-0.10(-0.23%)
Oct 14, 2016	41.97	41.97	41.48	41.53	2,332	+0.10(+0.25%)
Oct 13, 2016	41.21	41.49	41.21	41.43	2,343	-0.15(-0.37%)
Oct 12, 2016	41.52	41.58	41.49	41.58	1,748	+0.09(+0.21%)
Oct 11, 2016	41.79	41.79	41.42	41.49	4,859	-0.43(-1.04%)
Oct 10, 2016	42.01	42.02	41.87	41.93	6,936	-0.22(-0.52%)
Oct 07, 2016	42.14	42.14	42.14	42.14	612	+0.01(+0.02%)
Oct 06, 2016	42.29	42.29	42.02	42.14	3,671	-0.31(-0.74%)
Oct 05, 2016	42.26	42.45	41.99	42.45	4,863	+0.37(+0.88%)
Oct 04, 2016	42.35	42.36	42.08	42.08	1,515	-0.04(-0.09%)

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.