Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	39.24	39.25	39.11	39.25	1,828	-0.08(-0.20%)
Nov 29, 2016	39.33	39.33	39.33	39.33	399	+0.04(+0.10%)
Nov 28, 2016	39.37	39.55	39.28	39.29	11,418	-0.79(-1.96%)
Nov 25, 2016	40.21	40.21	40.07	40.07	949	+0.64(+1.63%)
Nov 23, 2016		39.43	39.43	39.43	0	-0.23(-0.59%)
Nov 22, 2016	39.38	39.66	39.38	39.66	1,835	+0.17(+0.44%)
Nov 21, 2016	39.74	39.77	39.49	39.49	1,357	-0.74(-1.85%)
Nov 18, 2016	40.15	40.30	40.15	40.23	5,556	+1.13(+2.88%)
Nov 17, 2016	39.65	39.65	39.10	39.10	10,835	-1.17(-2.90%)
Nov 16, 2016	39.96	40.27	39.86	40.27	3,894	+0.36(+0.89%)
Nov 15, 2016	39.95	40.06	39.90	39.91	2,879	-0.22(-0.55%)
Nov 14, 2016	40.47	40.47	40.01	40.14	7,125	+0.01(+0.03%)
Nov 11, 2016	40.01	40.42	40.01	40.12	4,162	+0.07(+0.18%)
Nov 10, 2016	39.87	40.48	39.87	40.05	6,564	-0.29(-0.72%)
Nov 09, 2016	41.46	41.46	39.85	40.34	19,131	+0.59(+1.48%)
Nov 08, 2016	39.73	39.77	39.73	39.75	1,189	+0.05(+0.13%)
Nov 07, 2016	41.67	41.67	39.47	39.70	5,566	-0.53(-1.33%)
Nov 04, 2016	40.23	40.23	39.94	40.23	6,384	+0.85(+2.16%)
Nov 03, 2016	38.96	39.38	38.96	39.38	2,399	-0.13(-0.33%)
Nov 02, 2016	39.26	39.72	39.05	39.51	67,053	+0.42(+1.09%)
Nov 01, 2016	38.47	39.09	38.47	39.09	1,827	+0.51(+1.32%)
Oct 31, 2016	38.61	38.61	38.54	38.57	802	-0.13(-0.32%)
Oct 28, 2016	38.86	38.87	38.70	38.70	1,890	-0.01(-0.03%)
Oct 27, 2016	38.83	38.92	38.71	38.71	5,069	-0.08(-0.22%)
Oct 26, 2016	38.92	38.99	38.80	38.80	1,612	-0.04(-0.09%)
Oct 25, 2016	38.97	39.04	38.83	38.83	3,351	-0.14(-0.36%)
Oct 24, 2016	38.67	39.00	38.56	38.97	2,154	-0.04(-0.11%)
Oct 21, 2016	39.34	39.34	39.00	39.02	2,945	+0.10(+0.25%)
Oct 20, 2016	39.10	39.19	38.81	38.92	2,700	-0.61(-1.54%)
Oct 19, 2016	39.55	39.55	39.36	39.53	894	-0.35(-0.87%)
Oct 18, 2016	39.91	39.96	39.69	39.88	5,722	-0.49(-1.22%)
Oct 17, 2016	40.42	40.42	40.37	40.37	1,797	-0.03(-0.07%)
Oct 14, 2016	40.20	40.43	40.18	40.40	5,299	-0.13(-0.33%)
Oct 13, 2016	40.91	40.99	40.53	40.53	1,831	+0.27(+0.67%)
Oct 12, 2016	40.42	40.42	40.26	40.26	2,860	+0.02(+0.05%)
Oct 11, 2016	40.00	40.24	39.98	40.24	1,774	+0.74(+1.88%)
Oct 10, 2016	39.41	39.50	39.32	39.50	2,879	-0.57(-1.42%)
Oct 07, 2016	39.75	40.20	39.75	40.07	2,428	+0.46(+1.17%)
Oct 06, 2016	39.86	39.86	39.61	39.61	2,544	+0.27(+0.68%)
Oct 05, 2016	39.30	39.35	39.30	39.34	681	-0.40(-1.02%)
Oct 04, 2016	39.26	39.88	39.26	39.74	3,243	+0.24(+0.61%)
Oct 03, 2016	39.34	39.62	39.34	39.50	2,487	+0.37(+0.94%)
Sep 30, 2016	39.61	39.61	38.93	39.13	3,118	+0.19(+0.50%)
Sep 29, 2016	38.91	39.26	38.78	38.94	4,586	+0.55(+1.43%)
Sep 28, 2016	38.57	38.81	38.39	38.39	1,467	+0.05(+0.13%)
Sep 27, 2016	38.58	38.58	38.29	38.34	2,446	-0.86(-2.19%)
Sep 26, 2016	39.41	39.43	39.20	39.20	7,555	+0.59(+1.52%)
Sep 23, 2016	38.71	38.71	38.49	38.61	6,367	+1.06(+2.82%)
Sep 22, 2016	37.47	37.55	37.13	37.55	15,827	-0.83(-2.16%)
Sep 21, 2016	38.55	38.98	38.30	38.38	3,916	-2.45(-6.00%)
Sep 20, 2016	40.83	40.83	40.83	40.83	174	-1.10(-2.63%)
Sep 19, 2016	41.51	41.94	41.51	41.93	3,473	-0.39(-0.92%)
Sep 16, 2016	42.25	42.50	42.15	42.32	21,883	+0.73(+1.76%)
Sep 15, 2016	42.39	42.40	41.59	41.59	4,927	-0.45(-1.08%)
Sep 14, 2016	42.06	42.22	41.77	42.04	4,107	+0.49(+1.18%)
Sep 13, 2016	40.93	41.74	40.93	41.55	6,874	+1.47(+3.66%)
Sep 12, 2016	41.14	41.14	40.09	40.09	11,037	-0.73(-1.79%)
Sep 09, 2016	40.19	40.82	40.19	40.82	6,446	+1.26(+3.19%)
Sep 08, 2016	39.26	39.63	39.26	39.56	3,346	+0.40(+1.01%)
Sep 07, 2016	38.81	39.24	38.73	39.16	4,912	-0.45(-1.13%)
Sep 06, 2016	40.22	40.22	39.59	39.61	2,805	-0.41(-1.02%)
Sep 02, 2016	40.23	40.02	40.02	40.02	9,749	-0.60(-1.47%)

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.