Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	42.02	42.44	41.83	41.97	95,118	+0.17(+0.41%)
Nov 29, 2016	41.98	42.08	41.56	41.80	157,642	+0.26(+0.63%)
Nov 28, 2016	42.36	42.40	41.50	41.54	74,997	-0.81(-1.92%)
Nov 25, 2016	42.74	42.74	42.17	42.36	36,901	+0.03(+0.06%)
Nov 23, 2016		42.33	42.33	42.33	0	+0.35(+0.84%)
Nov 22, 2016	41.71	42.05	41.69	41.98	412,114	+0.45(+1.08%)
Nov 21, 2016	41.81	41.81	41.19	41.53	105,990	+0.09(+0.22%)
Nov 18, 2016	41.12	41.59	40.98	41.44	228,850	+0.40(+0.97%)
Nov 17, 2016	41.13	41.23	40.95	41.04	177,353	+0.35(+0.86%)
Nov 16, 2016	40.63	40.96	40.49	40.69	177,690	-0.24(-0.59%)
Nov 15, 2016	40.48	41.46	40.06	40.93	1,094,936	+0.22(+0.54%)
Nov 14, 2016	40.59	41.53	40.36	40.71	500,154	+0.74(+1.85%)
Nov 11, 2016	38.78	40.00	38.77	39.97	206,422	+1.22(+3.15%)
Nov 10, 2016	37.74	38.91	37.65	38.75	192,302	+1.54(+4.15%)
Nov 09, 2016	35.04	37.33	35.04	37.21	342,246	+1.83(+5.18%)
Nov 08, 2016	35.45	35.59	35.20	35.38	17,587	-0.13(-0.38%)
Nov 07, 2016	35.27	35.51	35.23	35.51	42,500	+0.86(+2.49%)
Nov 04, 2016	34.60	34.97	34.42	34.65	126,307	+0.05(+0.15%)
Nov 03, 2016	34.50	34.79	34.50	34.59	29,170	+0.07(+0.20%)
Nov 02, 2016	34.90	34.90	34.41	34.53	17,655	-0.40(-1.14%)
Nov 01, 2016	35.35	35.37	34.76	34.93	42,519	-0.28(-0.80%)
Oct 31, 2016	35.09	35.38	35.00	35.21	26,542	+0.17(+0.48%)
Oct 28, 2016	35.46	35.46	34.93	35.04	19,691	-0.24(-0.67%)
Oct 27, 2016	35.48	35.50	35.27	35.27	57,858	+0.13(+0.36%)
Oct 26, 2016	35.15	35.43	35.12	35.15	16,547	-0.15(-0.43%)
Oct 25, 2016	35.42	35.42	35.15	35.30	89,383	-0.03(-0.10%)
Oct 24, 2016	35.48	35.49	35.27	35.33	49,048	+0.27(+0.77%)
Oct 21, 2016	34.92	35.09	34.86	35.06	13,746	+0.01(+0.02%)
Oct 20, 2016	35.07	35.31	34.88	35.05	36,318	-0.14(-0.39%)
Oct 19, 2016	34.90	35.26	34.82	35.19	62,593	+0.45(+1.30%)
Oct 18, 2016	34.93	34.93	34.62	34.74	9,957	+0.17(+0.48%)
Oct 17, 2016	34.87	34.87	34.55	34.57	8,338	-0.25(-0.73%)
Oct 14, 2016	34.95	35.03	34.66	34.82	34,998	+0.24(+0.69%)
Oct 13, 2016	35.06	35.06	34.51	34.59	55,202	-0.76(-2.16%)
Oct 12, 2016	35.25	35.49	35.25	35.35	17,849	+0.01(+0.02%)
Oct 11, 2016	35.53	35.75	35.17	35.34	23,606	-0.31(-0.88%)
Oct 10, 2016	35.57	35.80	35.57	35.66	10,731	+0.22(+0.63%)
Oct 07, 2016	35.35	35.43	35.13	35.43	7,939	-0.01(-0.03%)
Oct 06, 2016	35.37	35.45	35.24	35.44	8,124	+0.03(+0.07%)
Oct 05, 2016	34.99	35.56	34.99	35.42	27,115	+0.51(+1.46%)
Oct 04, 2016	34.87	35.04	34.77	34.91	14,135	+0.24(+0.70%)
Oct 03, 2016	34.60	34.87	34.60	34.67	13,078	-0.35(-0.99%)
Sep 30, 2016	34.75	35.09	34.66	35.01	33,964	+0.49(+1.41%)
Sep 29, 2016	35.35	35.35	34.42	34.53	11,133	-0.47(-1.34%)
Sep 28, 2016	34.76	35.00	34.58	35.00	75,452	+0.47(+1.36%)
Sep 27, 2016	34.23	34.68	34.21	34.53	18,288	+0.15(+0.44%)
Sep 26, 2016	34.87	34.87	34.37	34.37	7,989	-0.73(-2.09%)
Sep 23, 2016	35.19	35.23	35.04	35.11	26,226	-0.10(-0.27%)
Sep 22, 2016	34.91	35.21	34.91	35.21	19,552	+0.36(+1.02%)
Sep 21, 2016	34.76	34.96	34.64	34.85	13,572	+0.16(+0.46%)
Sep 20, 2016	34.86	34.86	34.66	34.69	12,950	+0.09(+0.25%)
Sep 19, 2016	34.80	34.96	34.46	34.60	10,950	-0.04(-0.12%)
Sep 16, 2016	34.61	34.73	34.42	34.64	42,687	-0.02(-0.05%)
Sep 15, 2016	34.33	34.75	34.33	34.66	14,206	+0.19(+0.54%)
Sep 14, 2016	34.87	34.87	34.31	34.47	15,647	-0.32(-0.92%)
Sep 13, 2016	35.01	35.01	34.49	34.80	30,034	-0.44(-1.25%)
Sep 12, 2016	34.88	35.23	34.74	35.23	10,218	+0.21(+0.60%)
Sep 09, 2016	35.37	35.49	35.02	35.02	189,756	-0.37(-1.06%)
Sep 08, 2016	35.34	35.45	35.31	35.40	4,587	+0.08(+0.22%)
Sep 07, 2016	34.96	35.33	34.87	35.32	12,719	+0.24(+0.68%)
Sep 06, 2016	35.63	35.63	35.00	35.08	12,384	-0.42(-1.17%)
Sep 02, 2016	35.40	35.50	35.50	35.50	9,820	+0.32(+0.91%)

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.