Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		42.00	42.00	42.00	0	-0.02(-0.05%)
Dec 29, 2016	41.82	42.06	41.82	42.03	4,327	+0.27(+0.64%)
Dec 28, 2016	42.04	42.04	41.72	41.76	7,182	-0.14(-0.33%)
Dec 27, 2016	41.74	41.98	41.74	41.89	37,880	-0.09(-0.22%)
Dec 23, 2016		41.98	41.98	41.98	0	+0.07(+0.17%)
Dec 22, 2016	41.83	42.10	41.83	41.91	19,934	+0.10(+0.24%)
Dec 21, 2016	41.88	41.88	41.75	41.81	15,577	+0.09(+0.22%)
Dec 20, 2016	41.69	41.77	41.66	41.72	16,538	+0.37(+0.89%)
Dec 19, 2016	41.41	41.59	41.35	41.35	4,017	+0.12(+0.28%)
Dec 16, 2016	41.39	41.39	41.23	41.23	23,134	-0.30(-0.73%)
Dec 15, 2016	41.55	41.63	41.52	41.54	3,941	-0.19(-0.45%)
Dec 14, 2016	42.25	42.25	41.73	41.73	43,878	-0.67(-1.59%)
Dec 13, 2016	42.34	42.53	42.34	42.40	7,435	+0.17(+0.40%)
Dec 12, 2016	42.11	42.26	41.98	42.23	17,419	+0.15(+0.36%)
Dec 09, 2016	42.01	42.32	42.01	42.08	9,054	+0.10(+0.23%)
Dec 08, 2016	42.01	42.22	41.89	41.98	66,806	-0.03(-0.06%)
Dec 07, 2016	41.68	42.03	41.60	42.01	126,258	+0.18(+0.43%)
Dec 06, 2016	41.85	42.01	41.57	41.83	40,190	-0.32(-0.77%)
Dec 05, 2016	41.92	42.19	41.85	42.15	22,052	+0.81(+1.95%)
Dec 02, 2016	41.26	41.52	41.26	41.34	27,918	+0.09(+0.22%)
Dec 01, 2016	41.70	41.83	41.22	41.25	24,840	-0.65(-1.56%)
Nov 30, 2016	41.85	42.10	41.71	41.91	95,951	-0.07(-0.17%)
Nov 29, 2016	42.02	42.10	41.96	41.98	21,854	-0.03(-0.06%)
Nov 28, 2016	41.83	42.13	41.83	42.01	146,215	+0.14(+0.34%)
Nov 25, 2016	41.82	42.01	41.74	41.86	3,194	-0.10(-0.23%)
Nov 23, 2016		41.96	41.96	41.96	0	-0.04(-0.09%)
Nov 22, 2016	42.00	42.04	41.80	42.00	4,617	+0.07(+0.17%)
Nov 21, 2016	41.69	41.92	41.69	41.92	23,331	+0.31(+0.74%)
Nov 18, 2016	41.83	41.83	41.57	41.62	4,044	-0.08(-0.18%)
Nov 17, 2016	41.32	41.57	41.32	41.69	4,580	+0.17(+0.41%)
Nov 16, 2016	41.57	41.60	41.37	41.52	16,224	-0.03(-0.06%)
Nov 15, 2016	41.66	41.93	41.22	41.55	149,029	-0.23(-0.56%)
Nov 14, 2016	41.69	41.97	41.56	41.78	120,826	+0.10(+0.24%)
Nov 11, 2016	41.66	41.68	41.45	41.68	5,560	+0.19(+0.45%)
Nov 10, 2016	41.77	41.77	41.40	41.49	28,328	-0.30(-0.71%)
Nov 09, 2016	41.66	41.97	41.64	41.79	9,271	+0.32(+0.78%)
Nov 08, 2016	41.63	41.63	41.23	41.47	62,621	-0.18(-0.43%)
Nov 07, 2016	41.66	42.04	41.13	41.65	24,774	+0.75(+1.84%)
Nov 04, 2016	40.82	41.14	40.70	40.89	14,199	+0.47(+1.15%)
Nov 03, 2016	41.67	41.67	40.33	40.43	49,258	-0.86(-2.08%)
Nov 02, 2016	41.46	41.66	41.19	41.29	13,301	-0.43(-1.03%)
Nov 01, 2016	41.59	41.86	41.40	41.72	14,410	+0.09(+0.22%)
Oct 31, 2016	41.37	41.68	41.37	41.63	25,239	+0.04(+0.11%)
Oct 28, 2016	41.69	41.72	41.50	41.58	10,687	-0.10(-0.24%)
Oct 27, 2016	42.04	42.05	41.67	41.68	39,948	-0.19(-0.45%)
Oct 26, 2016	42.26	42.26	41.80	41.87	13,652	-0.11(-0.26%)
Oct 25, 2016	41.95	42.10	41.91	41.98	29,885	-0.04(-0.11%)
Oct 24, 2016	42.07	42.11	41.94	42.02	5,056	+0.04(+0.09%)
Oct 21, 2016	42.01	42.04	41.79	41.99	116,157	-0.08(-0.19%)
Oct 20, 2016	41.90	42.09	41.89	42.07	34,611	+0.12(+0.28%)
Oct 19, 2016	42.16	42.16	41.85	41.95	15,534	-0.09(-0.21%)
Oct 18, 2016	41.75	42.04	41.67	42.04	26,395	+0.81(+1.96%)
Oct 17, 2016	41.73	41.84	41.23	41.23	26,078	-0.33(-0.80%)
Oct 14, 2016	41.77	41.77	41.57	41.57	3,239	-0.40(-0.95%)
Oct 13, 2016	41.97	42.26	41.67	41.96	37,474	-0.19(-0.44%)
Oct 12, 2016	42.25	42.27	42.01	42.15	16,249	-0.29(-0.68%)
Oct 11, 2016	42.73	42.73	42.27	42.44	11,666	-0.64(-1.48%)
Oct 10, 2016	42.97	43.11	42.92	43.07	61,758	+0.64(+1.50%)
Oct 07, 2016	42.48	42.55	42.27	42.44	5,021	-0.16(-0.38%)
Oct 06, 2016	42.51	42.61	42.46	42.60	2,879	-0.22(-0.53%)
Oct 05, 2016	42.75	42.91	42.65	42.82	10,803	+0.34(+0.81%)
Oct 04, 2016	42.52	42.61	42.35	42.48	3,801	-0.38(-0.88%)

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.