Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	43.81	44.01	43.63	43.66	3,340	-0.08(-0.19%)
Nov 29, 2016	43.88	43.96	43.74	43.74	2,827	-0.25(-0.56%)
Nov 28, 2016	43.79	44.20	43.79	43.99	5,447	+0.19(+0.44%)
Nov 25, 2016	44.03	44.03	43.80	43.80	2,149	-0.03(-0.06%)
Nov 23, 2016		43.82	43.82	43.82	0	-0.17(-0.38%)
Nov 22, 2016	44.02	44.02	43.99	43.99	6,791	-0.01(-0.02%)
Nov 21, 2016	44.10	44.10	44.00	44.00	2,518	-0.33(-0.75%)
Nov 18, 2016	43.91	44.33	43.91	44.33	6,706	+0.33(+0.76%)
Nov 17, 2016	44.00	44.15	43.99	44.00	4,207	-0.01(-0.02%)
Nov 16, 2016	44.22	44.34	44.00	44.01	23,456	-0.32(-0.73%)
Nov 15, 2016	44.21	44.39	44.12	44.33	3,804	+0.05(+0.11%)
Nov 14, 2016	44.41	44.41	44.28	44.28	1,830	+0.02(+0.04%)
Nov 11, 2016	44.43	44.43	44.26	44.26	9,568	-0.12(-0.26%)
Nov 10, 2016	44.51	44.51	44.38	44.38	3,503	-0.02(-0.04%)
Nov 09, 2016	44.46	44.52	44.37	44.40	3,914	-0.05(-0.12%)
Nov 08, 2016	44.48	44.48	44.45	44.45	538	+0.06(+0.14%)
Nov 07, 2016	44.45	44.46	44.39	44.39	6,545	-0.17(-0.37%)
Nov 04, 2016	44.50	44.55	44.43	44.55	1,965	+0.03(+0.07%)
Nov 03, 2016	44.54	44.54	44.37	44.52	8,870	+0.07(+0.16%)
Nov 02, 2016	44.43	44.56	44.41	44.45	6,403	+0.08(+0.18%)
Nov 01, 2016	44.44	44.59	44.37	44.37	12,107	-0.12(-0.28%)
Oct 31, 2016	44.45	44.50	44.45	44.49	5,079	-0.03(-0.06%)
Oct 28, 2016	44.46	44.53	44.45	44.52	28,468	+0.08(+0.18%)
Oct 27, 2016	44.43	44.50	44.39	44.44	32,319	+0.04(+0.10%)
Oct 26, 2016	44.52	44.56	44.40	44.40	15,080	-0.11(-0.25%)
Oct 25, 2016	44.53	44.63	44.46	44.51	5,373	+0.11(+0.24%)
Oct 24, 2016	44.52	44.66	44.37	44.40	11,935	-0.17(-0.38%)
Oct 21, 2016	44.51	44.57	44.43	44.57	3,690	+0.11(+0.26%)
Oct 20, 2016	44.52	44.52	44.37	44.46	3,311	-0.07(-0.16%)
Oct 19, 2016	44.48	44.53	44.46	44.53	2,243	+0.11(+0.24%)
Oct 18, 2016	44.44	44.63	44.39	44.42	20,098	-0.04(-0.10%)
Oct 17, 2016	44.44	44.59	44.39	44.47	95,890	+0.02(+0.04%)
Oct 14, 2016	44.44	44.53	44.40	44.45	28,501	-0.11(-0.24%)
Oct 13, 2016	44.44	44.55	44.38	44.55	5,316	+0.10(+0.22%)
Oct 12, 2016	44.46	44.49	44.38	44.46	15,748	-0.01(-0.02%)
Oct 11, 2016	44.63	44.63	44.47	44.47	62,718	-0.09(-0.20%)
Oct 10, 2016	44.43	44.67	44.39	44.55	11,230	+0.04(+0.10%)
Oct 07, 2016	44.69	44.69	44.26	44.51	28,714	+0.03(+0.06%)
Oct 06, 2016	44.53	44.53	44.46	44.48	1,017	-0.04(-0.09%)
Oct 05, 2016	44.45	44.59	44.45	44.52	7,423	+0.07(+0.15%)
Oct 04, 2016	44.50	44.57	44.46	44.46	14,866	+0.00(+0.00%)
Oct 03, 2016	44.56	44.74	44.46	44.46	11,496	+0.03(+0.06%)
Sep 30, 2016	44.47	44.47	44.43	44.43	968	-0.03(-0.07%)
Sep 29, 2016	44.53	44.53	44.46	44.46	13,635	-0.07(-0.17%)
Sep 28, 2016	44.53	44.64	44.53	44.53	26,177	+0.08(+0.18%)
Sep 27, 2016	44.53	44.59	44.42	44.46	27,246	-0.05(-0.12%)
Sep 26, 2016	44.45	44.51	44.43	44.51	5,506	+0.08(+0.18%)
Sep 23, 2016	44.41	44.45	44.41	44.43	2,772	-0.09(-0.20%)
Sep 22, 2016	44.43	44.52	44.43	44.52	3,815	-0.01(-0.02%)
Sep 21, 2016	44.52	44.53	44.47	44.53	4,422	+0.01(+0.02%)
Sep 20, 2016	44.47	44.52	44.42	44.52	1,590	+0.01(+0.02%)
Sep 19, 2016	44.42	44.52	44.42	44.51	8,530	+0.02(+0.04%)
Sep 16, 2016	44.45	44.50	44.42	44.49	7,351	+0.06(+0.14%)
Sep 15, 2016	44.45	44.45	44.43	44.43	408	-0.23(-0.51%)
Sep 14, 2016	44.54	44.54	44.54	44.66	661	+0.20(+0.46%)
Sep 13, 2016	44.45	44.50	44.41	44.46	13,606	-0.08(-0.18%)
Sep 12, 2016	44.54	44.59	44.47	44.53	3,649	+0.03(+0.06%)
Sep 09, 2016	44.46	44.55	44.43	44.51	49,852	-0.03(-0.06%)
Sep 08, 2016	44.43	44.58	44.43	44.53	7,055	-0.01(-0.02%)
Sep 07, 2016	44.49	44.54	44.47	44.54	2,002	-0.05(-0.12%)
Sep 06, 2016	44.55	44.64	44.46	44.60	11,658	+0.01(+0.02%)
Sep 02, 2016	44.57	44.59	44.59	44.59	1,700	-0.03(-0.06%)

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.