Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		42.48	42.48	42.48	0	-0.04(-0.11%)
Dec 29, 2016	42.55	42.65	42.48	42.52	92,042	+0.12(+0.27%)
Dec 28, 2016	42.74	42.74	42.38	42.41	133,391	-0.26(-0.61%)
Dec 27, 2016	42.65	42.86	42.64	42.67	95,734	+0.09(+0.21%)
Dec 23, 2016		42.58	42.58	42.58	0	+0.27(+0.64%)
Dec 22, 2016	42.23	42.34	42.08	42.31	120,605	+0.06(+0.15%)
Dec 21, 2016	42.54	42.54	42.20	42.24	181,610	-0.17(-0.41%)
Dec 20, 2016	42.52	42.56	42.36	42.42	190,220	+0.03(+0.07%)
Dec 19, 2016	42.56	42.72	42.37	42.39	132,208	-0.16(-0.37%)
Dec 16, 2016	42.51	42.63	42.41	42.54	57,302	+0.10(+0.24%)
Dec 15, 2016	42.41	42.47	42.24	42.44	80,086	+0.21(+0.51%)
Dec 14, 2016	42.54	42.68	42.19	42.23	92,715	-0.38(-0.89%)
Dec 13, 2016	42.43	42.68	42.43	42.60	125,020	+0.51(+1.21%)
Dec 12, 2016	41.88	42.13	41.88	42.10	87,744	+0.11(+0.27%)
Dec 09, 2016	41.64	42.05	41.64	41.98	117,152	+0.61(+1.47%)
Dec 08, 2016	41.28	41.38	41.01	41.37	827,425	-0.09(-0.23%)
Dec 07, 2016	41.52	41.52	41.02	41.47	158,739	-0.29(-0.69%)
Dec 06, 2016	41.74	41.78	41.56	41.76	171,582	+0.06(+0.14%)
Dec 05, 2016	41.83	41.85	41.56	41.70	173,580	+0.06(+0.14%)
Dec 02, 2016	41.47	41.77	41.47	41.64	344,879	+0.21(+0.50%)
Dec 01, 2016	41.82	41.83	41.40	41.44	356,863	-0.42(-1.01%)
Nov 30, 2016	42.32	42.33	41.84	41.86	115,094	-0.38(-0.89%)
Nov 29, 2016	42.01	42.36	42.01	42.24	75,945	+0.30(+0.71%)
Nov 28, 2016	42.16	42.16	41.91	41.94	153,462	-0.30(-0.72%)
Nov 25, 2016	42.24	42.27	42.14	42.24	63,155	+0.27(+0.64%)
Nov 23, 2016		41.97	41.97	41.97	0	+0.00(+0.01%)
Nov 22, 2016	42.47	42.47	41.68	41.97	92,706	-0.61(-1.43%)
Nov 21, 2016	42.51	42.61	42.46	42.58	194,233	+0.08(+0.20%)
Nov 18, 2016	42.96	42.96	42.45	42.49	568,558	-0.52(-1.21%)
Nov 17, 2016	42.90	43.06	42.84	43.01	933,096	+0.22(+0.51%)
Nov 16, 2016	42.88	43.04	42.76	42.80	130,494	-0.20(-0.45%)
Nov 15, 2016	43.00	43.04	42.76	42.99	298,386	+0.04(+0.10%)
Nov 14, 2016	43.20	43.20	42.88	42.95	237,460	-0.31(-0.71%)
Nov 11, 2016	43.72	43.72	43.01	43.25	233,996	-0.58(-1.32%)
Nov 10, 2016	43.87	44.00	43.46	43.83	627,827	+0.31(+0.72%)
Nov 09, 2016	43.40	43.71	42.73	43.52	502,872	+1.47(+3.49%)
Nov 08, 2016	41.88	42.23	41.70	42.05	225,365	+0.08(+0.19%)
Nov 07, 2016	41.57	42.04	41.57	41.97	3,304,205	+0.80(+1.95%)
Nov 04, 2016	41.06	41.40	41.04	41.17	105,379	+0.09(+0.23%)
Nov 03, 2016	41.50	41.64	41.05	41.08	152,855	-0.34(-0.82%)
Nov 02, 2016	41.63	41.78	41.39	41.41	159,301	-0.14(-0.34%)
Nov 01, 2016	41.73	41.84	41.29	41.56	175,082	-0.17(-0.42%)
Oct 31, 2016	41.88	41.90	41.71	41.73	115,244	-0.28(-0.66%)
Oct 28, 2016	42.35	42.35	41.87	42.00	143,282	-0.71(-1.67%)
Oct 27, 2016	42.88	42.99	42.68	42.72	155,581	+0.21(+0.49%)
Oct 26, 2016	42.62	42.74	42.40	42.51	52,464	-0.29(-0.68%)
Oct 25, 2016	42.90	42.97	42.78	42.80	89,130	-0.29(-0.68%)
Oct 24, 2016	43.21	43.33	43.04	43.09	85,254	-0.10(-0.24%)
Oct 21, 2016	43.27	43.27	43.10	43.19	63,452	-0.37(-0.86%)
Oct 20, 2016	43.36	43.64	43.36	43.56	56,086	+0.16(+0.36%)
Oct 19, 2016	43.60	43.60	43.41	43.41	57,635	-0.15(-0.34%)
Oct 18, 2016	43.44	43.64	43.44	43.56	134,482	+0.47(+1.09%)
Oct 17, 2016	43.14	43.19	43.02	43.08	157,387	-0.14(-0.32%)
Oct 14, 2016	43.66	43.66	43.22	43.22	158,984	-0.28(-0.64%)
Oct 13, 2016	43.11	43.62	43.09	43.50	199,129	+0.02(+0.05%)
Oct 12, 2016	43.59	43.77	43.41	43.48	153,628	-0.27(-0.61%)
Oct 11, 2016	44.50	44.50	43.60	43.75	78,282	-0.96(-2.15%)
Oct 10, 2016	44.65	44.84	44.60	44.71	73,340	+0.10(+0.23%)
Oct 07, 2016	44.65	44.76	44.32	44.61	89,494	+0.04(+0.10%)
Oct 06, 2016	44.62	44.66	44.43	44.56	112,496	-0.25(-0.57%)
Oct 05, 2016	44.77	44.88	44.75	44.81	50,962	+0.14(+0.31%)
Oct 04, 2016	44.78	44.93	44.51	44.68	79,118	-0.11(-0.24%)

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.