Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	42.27	42.27	42.21	42.24	411,575	-0.11(-0.26%)
Nov 29, 2016	42.51	42.51	42.35	42.35	418,763	-0.17(-0.40%)
Nov 28, 2016	42.61	42.61	42.50	42.52	189,583	-0.04(-0.09%)
Nov 25, 2016	42.58	42.64	42.55	42.56	61,364	-0.01(-0.01%)
Nov 23, 2016		42.56	42.56	42.56	0	-0.15(-0.36%)
Nov 22, 2016	42.79	42.79	42.64	42.72	276,035	-0.06(-0.14%)
Nov 21, 2016	42.78	42.88	42.73	42.78	230,734	+0.01(+0.02%)
Nov 18, 2016	42.73	42.83	42.73	42.77	150,011	+0.00(+0.00%)
Nov 17, 2016	42.75	42.85	42.72	42.77	217,710	-0.05(-0.12%)
Nov 16, 2016	42.83	42.84	42.75	42.82	330,943	-0.04(-0.10%)
Nov 15, 2016	42.77	42.89	42.77	42.86	230,523	+0.22(+0.52%)
Nov 14, 2016	42.95	42.99	42.52	42.64	937,571	-0.59(-1.36%)
Nov 11, 2016	43.27	43.31	43.19	43.23	128,705	+0.01(+0.02%)
Nov 10, 2016	43.65	43.65	43.10	43.22	587,439	-0.31(-0.72%)
Nov 09, 2016	43.75	43.75	43.49	43.53	393,218	-0.40(-0.91%)
Nov 08, 2016	43.97	44.00	43.90	43.93	100,159	+0.05(+0.12%)
Nov 07, 2016	43.86	43.94	43.86	43.88	100,772	-0.11(-0.25%)
Nov 04, 2016	43.99	44.00	43.95	43.99	108,660	+0.07(+0.16%)
Nov 03, 2016	43.86	43.96	43.86	43.92	220,373	-0.01(-0.02%)
Nov 02, 2016	43.93	43.95	43.91	43.93	170,330	+0.09(+0.19%)
Nov 01, 2016	43.84	43.88	43.80	43.85	89,279	-0.07(-0.15%)
Oct 31, 2016	43.90	43.93	43.86	43.91	64,484	+0.05(+0.12%)
Oct 28, 2016	43.81	43.86	43.77	43.86	95,403	+0.08(+0.19%)
Oct 27, 2016	43.86	43.86	43.74	43.78	79,609	-0.08(-0.19%)
Oct 26, 2016	43.90	43.90	43.83	43.86	99,783	-0.05(-0.12%)
Oct 25, 2016	43.88	43.94	43.84	43.91	172,518	+0.08(+0.17%)
Oct 24, 2016	43.95	43.95	43.81	43.84	127,220	-0.10(-0.23%)
Oct 21, 2016	43.98	44.01	43.92	43.94	106,633	+0.03(+0.06%)
Oct 20, 2016	43.92	43.96	43.86	43.91	40,384	+0.05(+0.12%)
Oct 19, 2016	43.81	43.88	43.81	43.86	84,572	-0.00(-0.00%)
Oct 18, 2016	43.86	43.90	43.84	43.86	164,809	-0.07(-0.15%)
Oct 17, 2016	43.86	43.94	43.86	43.93	107,676	+0.06(+0.14%)
Oct 14, 2016	43.87	43.94	43.87	43.87	89,663	-0.08(-0.17%)
Oct 13, 2016	43.96	43.96	43.91	43.95	89,322	+0.00(+0.00%)
Oct 12, 2016	43.98	43.98	43.93	43.95	128,600	-0.03(-0.08%)
Oct 11, 2016	44.08	44.08	43.98	43.98	167,955	-0.06(-0.14%)
Oct 10, 2016	44.02	44.06	43.98	44.04	107,602	-0.04(-0.10%)
Oct 07, 2016	44.09	44.09	44.03	44.08	43,927	+0.03(+0.06%)
Oct 06, 2016	44.11	44.11	44.03	44.06	176,937	-0.05(-0.12%)
Oct 05, 2016	44.22	44.26	44.09	44.11	157,799	-0.07(-0.15%)
Oct 04, 2016	44.30	44.35	44.16	44.18	387,657	-0.10(-0.23%)
Oct 03, 2016	44.32	44.37	44.27	44.28	58,878	+0.02(+0.04%)
Sep 30, 2016	44.34	44.37	44.23	44.26	163,027	-0.10(-0.23%)
Sep 29, 2016	44.35	44.41	44.34	44.36	164,046	-0.01(-0.01%)
Sep 28, 2016	44.39	44.40	44.34	44.37	145,869	-0.04(-0.08%)
Sep 27, 2016	44.39	44.40	44.36	44.40	74,019	+0.03(+0.08%)
Sep 26, 2016	44.34	44.38	44.31	44.37	71,870	+0.07(+0.15%)
Sep 23, 2016	44.29	44.42	44.27	44.30	139,212	+0.01(+0.02%)
Sep 22, 2016	44.29	44.44	44.29	44.29	94,601	+0.03(+0.06%)
Sep 21, 2016	44.23	44.27	44.20	44.27	109,325	+0.04(+0.10%)
Sep 20, 2016	44.25	44.27	44.22	44.23	88,208	-0.01(-0.02%)
Sep 19, 2016	44.25	44.26	44.23	44.23	48,089	-0.03(-0.06%)
Sep 16, 2016	44.29	44.29	44.23	44.26	63,220	+0.03(+0.06%)
Sep 15, 2016	44.24	44.26	44.20	44.23	121,402	-0.06(-0.13%)
Sep 14, 2016	44.26	44.34	44.25	44.29	236,283	+0.05(+0.12%)
Sep 13, 2016	44.38	44.38	44.23	44.24	106,756	-0.11(-0.25%)
Sep 12, 2016	44.42	44.42	44.34	44.35	283,127	+0.01(+0.02%)
Sep 09, 2016	44.45	44.45	44.30	44.34	199,719	-0.08(-0.17%)
Sep 08, 2016	44.48	44.50	44.38	44.42	115,075	-0.06(-0.13%)
Sep 07, 2016	44.50	44.50	44.47	44.48	93,525	-0.07(-0.15%)
Sep 06, 2016	44.51	44.57	44.49	44.55	137,815	+0.06(+0.13%)
Sep 02, 2016	44.51	44.49	44.49	44.49	51,775	+0.04(+0.10%)

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.