Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	41.88	42.02	41.76	41.76	36,133	-0.17(-0.41%)
Nov 29, 2016	41.87	42.12	41.84	41.93	33,938	-0.02(-0.04%)
Nov 28, 2016	41.83	42.13	41.83	41.95	18,386	+0.02(+0.04%)
Nov 25, 2016	41.83	41.96	41.71	41.93	13,356	+0.16(+0.37%)
Nov 23, 2016		41.78	41.78	41.78	0	-0.05(-0.12%)
Nov 22, 2016	41.90	41.99	41.82	41.83	14,074	+0.07(+0.18%)
Nov 21, 2016	41.85	41.87	41.75	41.75	39,600	-0.10(-0.23%)
Nov 18, 2016	41.91	42.04	41.77	41.85	23,432	-0.04(-0.10%)
Nov 17, 2016	41.94	42.03	41.88	41.89	45,192	-0.04(-0.10%)
Nov 16, 2016	41.87	42.00	41.83	41.93	46,563	+0.16(+0.37%)
Nov 15, 2016	41.89	41.96	41.07	41.78	34,991	+0.10(+0.24%)
Nov 14, 2016	41.89	42.12	40.88	41.68	83,642	-0.46(-1.09%)
Nov 11, 2016	42.07	42.32	42.04	42.14	46,918	-0.05(-0.12%)
Nov 10, 2016	42.27	42.35	41.91	42.19	29,302	-0.19(-0.44%)
Nov 09, 2016	42.66	42.66	42.35	42.38	106,122	-0.32(-0.75%)
Nov 08, 2016	42.83	42.84	42.68	42.69	26,734	-0.14(-0.33%)
Nov 07, 2016	42.78	42.87	42.77	42.83	20,761	-0.08(-0.19%)
Nov 04, 2016	42.81	43.00	42.81	42.91	17,829	+0.11(+0.25%)
Nov 03, 2016	42.77	42.87	42.74	42.81	12,651	-0.04(-0.10%)
Nov 02, 2016	42.82	42.85	42.71	42.85	20,097	+0.14(+0.32%)
Nov 01, 2016	42.61	42.80	42.61	42.71	39,265	+0.09(+0.20%)
Oct 31, 2016	42.76	42.76	42.62	42.62	17,689	+0.02(+0.04%)
Oct 28, 2016	42.72	42.72	42.61	42.61	15,012	-0.12(-0.29%)
Oct 27, 2016	42.71	42.75	42.64	42.73	27,765	-0.11(-0.27%)
Oct 26, 2016	42.87	42.89	42.76	42.84	22,858	+0.04(+0.09%)
Oct 25, 2016	42.82	42.92	42.80	42.80	17,498	-0.10(-0.23%)
Oct 24, 2016	42.89	42.91	42.81	42.90	10,613	+0.12(+0.29%)
Oct 21, 2016	42.89	42.89	42.77	42.78	14,920	-0.17(-0.40%)
Oct 20, 2016	42.88	42.95	42.84	42.95	17,808	+0.03(+0.08%)
Oct 19, 2016	42.91	42.94	42.77	42.92	10,593	+0.02(+0.04%)
Oct 18, 2016	42.79	42.93	42.79	42.90	51,030	+0.07(+0.17%)
Oct 17, 2016	42.82	42.84	42.71	42.83	25,099	+0.02(+0.06%)
Oct 14, 2016	42.74	42.87	42.68	42.80	20,732	+0.02(+0.04%)
Oct 13, 2016	42.75	42.84	42.72	42.79	33,046	+0.12(+0.29%)
Oct 12, 2016	42.71	42.85	42.64	42.67	20,243	-0.08(-0.19%)
Oct 11, 2016	42.80	42.80	42.71	42.75	53,225	-0.07(-0.17%)
Oct 10, 2016	42.66	42.82	42.66	42.82	11,974	+0.02(+0.06%)
Oct 07, 2016	42.77	42.85	42.70	42.80	107,597	+0.08(+0.19%)
Oct 06, 2016	42.83	42.86	42.68	42.71	537,696	-0.09(-0.21%)
Oct 05, 2016	43.01	43.05	42.70	42.80	2,483,541	-0.20(-0.45%)
Oct 04, 2016	43.12	43.18	42.98	43.00	46,731	-0.15(-0.36%)
Oct 03, 2016	43.20	43.25	43.07	43.15	46,215	-0.04(-0.08%)
Sep 30, 2016	43.27	43.30	43.13	43.19	55,393	-0.10(-0.23%)
Sep 29, 2016	43.23	43.37	43.15	43.29	25,410	+0.03(+0.08%)
Sep 28, 2016	43.30	43.35	43.23	43.26	45,798	+0.05(+0.11%)
Sep 27, 2016	43.33	43.37	43.17	43.21	50,683	-0.11(-0.26%)
Sep 26, 2016	43.23	43.35	43.16	43.32	62,651	+0.11(+0.26%)
Sep 23, 2016	43.17	43.21	43.08	43.21	21,877	+0.14(+0.32%)
Sep 22, 2016	43.16	43.31	43.05	43.07	66,430	-0.13(-0.30%)
Sep 21, 2016	43.06	43.21	43.03	43.20	55,374	+0.08(+0.19%)
Sep 20, 2016	43.13	43.18	43.08	43.12	48,647	+0.05(+0.11%)
Sep 19, 2016	43.10	43.14	43.06	43.07	32,109	-0.16(-0.38%)
Sep 16, 2016	43.26	43.26	43.15	43.23	38,367	+0.03(+0.07%)
Sep 15, 2016	43.21	43.25	43.02	43.20	41,093	+0.06(+0.14%)
Sep 14, 2016	43.12	43.29	43.05	43.14	56,292	+0.02(+0.06%)
Sep 13, 2016	43.30	43.30	42.36	43.12	29,128	-0.11(-0.24%)
Sep 12, 2016	43.18	43.28	43.08	43.22	66,632	+0.07(+0.15%)
Sep 09, 2016	43.27	43.34	43.10	43.16	56,440	-0.21(-0.49%)
Sep 08, 2016	43.34	43.42	43.25	43.37	43,184	-0.05(-0.11%)
Sep 07, 2016	43.47	43.53	43.38	43.42	28,662	+0.04(+0.09%)
Sep 06, 2016	43.26	43.45	43.26	43.38	42,590	+0.15(+0.36%)
Sep 02, 2016	43.24	43.22	43.22	43.22	25,440	-0.03(-0.08%)

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.