Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	42.09	42.14	41.97	42.01	18,582	-0.12(-0.29%)
Nov 29, 2016	42.29	42.29	42.13	42.14	18,575	-0.12(-0.29%)
Nov 28, 2016	42.43	42.43	42.25	42.26	11,807	-0.11(-0.26%)
Nov 25, 2016	42.34	42.38	42.34	42.37	4,202	+0.08(+0.19%)
Nov 23, 2016		42.29	42.29	42.29	0	-0.18(-0.43%)
Nov 22, 2016	42.59	42.61	42.47	42.48	14,589	-0.10(-0.22%)
Nov 21, 2016	42.76	42.76	42.53	42.57	11,482	-0.17(-0.39%)
Nov 18, 2016	42.79	42.85	42.72	42.74	9,173	-0.01(-0.02%)
Nov 17, 2016	42.87	42.87	42.70	42.75	30,530	-0.14(-0.33%)
Nov 16, 2016	42.98	43.02	42.83	42.89	46,473	-0.13(-0.31%)
Nov 15, 2016	42.85	43.06	42.80	43.02	16,501	+0.17(+0.40%)
Nov 14, 2016	43.14	43.14	42.62	42.85	122,259	-0.37(-0.86%)
Nov 11, 2016	43.37	43.40	43.20	43.22	18,655	-0.12(-0.28%)
Nov 10, 2016	43.75	43.75	43.31	43.34	9,999	-0.33(-0.75%)
Nov 09, 2016	43.74	43.88	43.51	43.67	29,443	-0.24(-0.54%)
Nov 08, 2016	44.04	44.04	43.91	43.91	13,011	+0.00(+0.00%)
Nov 07, 2016	43.99	44.02	43.91	43.91	14,879	+0.00(+0.00%)
Nov 04, 2016	43.98	44.03	43.89	43.91	36,194	-0.08(-0.18%)
Nov 03, 2016	43.95	44.02	43.89	43.99	13,780	+0.06(+0.14%)
Nov 02, 2016	44.00	44.07	43.90	43.93	26,531	-0.06(-0.13%)
Nov 01, 2016	43.84	44.02	43.82	43.98	47,905	+0.11(+0.24%)
Oct 31, 2016	43.96	44.02	43.88	43.88	12,126	+0.02(+0.06%)
Oct 28, 2016	43.88	43.99	43.84	43.85	109,107	-0.11(-0.25%)
Oct 27, 2016	44.11	44.11	43.92	43.96	13,393	-0.12(-0.28%)
Oct 26, 2016	44.12	44.14	44.05	44.09	28,834	-0.04(-0.08%)
Oct 25, 2016	44.15	44.19	44.08	44.12	92,109	-0.02(-0.04%)
Oct 24, 2016	44.11	44.15	44.02	44.14	18,104	-0.03(-0.07%)
Oct 21, 2016	44.07	44.19	44.07	44.17	21,765	+0.00(+0.00%)
Oct 20, 2016	44.16	44.17	44.04	44.17	5,676	+0.07(+0.16%)
Oct 19, 2016	44.11	44.13	44.09	44.10	3,310	-0.02(-0.05%)
Oct 18, 2016	44.12	44.16	43.99	44.12	50,461	+0.01(+0.02%)
Oct 17, 2016	44.13	44.16	44.07	44.12	21,727	-0.02(-0.04%)
Oct 14, 2016	44.12	44.19	44.06	44.13	23,623	+0.02(+0.04%)
Oct 13, 2016	44.23	44.24	44.10	44.12	84,877	-0.09(-0.20%)
Oct 12, 2016	44.21	44.40	44.16	44.21	31,951	-0.04(-0.09%)
Oct 11, 2016	44.23	44.29	44.17	44.25	15,768	-0.03(-0.07%)
Oct 10, 2016	44.17	44.28	44.17	44.28	11,112	+0.04(+0.09%)
Oct 07, 2016	44.19	44.31	44.19	44.24	6,456	+0.03(+0.06%)
Oct 06, 2016	44.31	44.36	44.21	44.21	4,808	-0.11(-0.25%)
Oct 05, 2016	44.44	44.44	44.29	44.32	7,248	-0.07(-0.15%)
Oct 04, 2016	44.39	44.46	44.37	44.39	15,914	-0.08(-0.18%)
Oct 03, 2016	44.44	44.48	44.36	44.47	8,668	+0.11(+0.24%)
Sep 30, 2016	44.47	44.48	44.35	44.36	14,608	-0.14(-0.31%)
Sep 29, 2016	44.48	44.52	44.47	44.50	9,424	+0.03(+0.06%)
Sep 28, 2016	44.51	44.57	44.44	44.47	21,201	-0.03(-0.07%)
Sep 27, 2016	44.44	44.52	44.36	44.50	7,522	+0.01(+0.02%)
Sep 26, 2016	44.35	44.49	44.33	44.49	14,170	+0.04(+0.09%)
Sep 23, 2016	44.47	44.49	44.36	44.45	22,410	-0.03(-0.07%)
Sep 22, 2016	44.49	44.49	44.43	44.49	6,807	+0.12(+0.28%)
Sep 21, 2016	44.41	44.49	44.33	44.36	7,981	-0.04(-0.08%)
Sep 20, 2016	44.44	44.46	44.33	44.40	35,562	+0.01(+0.02%)
Sep 19, 2016	44.38	44.44	44.31	44.39	4,985	-0.00(-0.01%)
Sep 16, 2016	44.44	44.44	44.30	44.40	16,254	+0.04(+0.09%)
Sep 15, 2016	44.42	44.42	44.34	44.35	14,351	+0.06(+0.13%)
Sep 14, 2016	44.43	44.47	44.24	44.30	19,978	-0.13(-0.30%)
Sep 13, 2016	44.47	44.48	44.38	44.43	12,098	-0.07(-0.15%)
Sep 12, 2016	44.42	44.49	44.36	44.49	10,997	+0.03(+0.06%)
Sep 09, 2016	44.46	44.51	44.35	44.47	22,757	+0.02(+0.04%)
Sep 08, 2016	44.54	44.57	44.44	44.45	32,568	-0.09(-0.21%)
Sep 07, 2016	44.53	44.56	44.52	44.55	10,347	+0.00(+0.01%)
Sep 06, 2016	44.55	44.55	44.53	44.54	3,353	+0.05(+0.11%)
Sep 02, 2016	44.53	44.49	44.49	44.49	7,067	+0.05(+0.12%)

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.