Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		42.72	42.72	42.72	0	+0.07(+0.15%)
Dec 29, 2016	42.74	42.74	42.66	42.66	119,314	-0.01(-0.02%)
Dec 28, 2016	42.67	42.67	42.62	42.67	67,998	+0.01(+0.02%)
Dec 27, 2016	42.71	42.71	42.60	42.66	121,208	-0.02(-0.06%)
Dec 23, 2016		42.68	42.68	42.68	0	+0.01(+0.02%)
Dec 22, 2016	42.68	42.68	42.62	42.67	132,048	+0.01(+0.02%)
Dec 21, 2016	42.62	42.70	42.62	42.67	277,782	-0.05(-0.12%)
Dec 20, 2016	42.69	42.72	42.65	42.72	70,295	+0.02(+0.04%)
Dec 19, 2016	42.69	42.71	42.59	42.70	116,963	+0.02(+0.04%)
Dec 16, 2016	42.68	42.71	42.60	42.68	110,870	-0.04(-0.10%)
Dec 15, 2016	42.80	42.80	42.64	42.72	75,288	+0.00(+0.01%)
Dec 14, 2016	42.81	42.82	42.70	42.72	91,558	-0.05(-0.12%)
Dec 13, 2016	42.84	42.84	42.70	42.77	210,861	-0.03(-0.06%)
Dec 12, 2016	42.86	42.86	42.76	42.80	212,955	-0.04(-0.09%)
Dec 09, 2016	42.78	42.86	42.77	42.84	145,595	+0.00(+0.00%)
Dec 08, 2016	42.87	42.87	42.79	42.84	190,857	+0.02(+0.06%)
Dec 07, 2016	42.84	42.84	42.75	42.81	101,333	-0.03(-0.08%)
Dec 06, 2016	42.68	42.81	42.68	42.85	117,488	-0.01(-0.02%)
Dec 05, 2016	42.79	42.86	42.77	42.86	57,536	+0.09(+0.21%)
Dec 02, 2016	42.75	42.78	42.71	42.77	83,296	+0.02(+0.04%)
Dec 01, 2016	42.54	42.76	42.54	42.75	317,360	+0.07(+0.17%)
Nov 30, 2016	42.74	42.79	42.68	42.68	293,392	-0.04(-0.10%)
Nov 29, 2016	42.63	42.77	42.63	42.72	91,232	-0.05(-0.11%)
Nov 28, 2016	42.78	42.78	42.72	42.77	73,625	+0.04(+0.10%)
Nov 25, 2016	42.77	42.77	42.70	42.72	28,628	+0.04(+0.10%)
Nov 23, 2016		42.68	42.68	42.68	0	-0.08(-0.18%)
Nov 22, 2016	42.78	42.80	42.74	42.76	426,702	-0.08(-0.18%)
Nov 21, 2016	42.86	42.86	42.79	42.84	141,427	-0.01(-0.02%)
Nov 18, 2016	42.90	42.90	42.81	42.85	149,618	-0.02(-0.06%)
Nov 17, 2016	42.92	42.93	42.83	42.87	180,331	+0.00(+0.00%)
Nov 16, 2016	42.96	42.96	42.85	42.87	186,188	-0.06(-0.13%)
Nov 15, 2016	43.04	43.04	42.83	42.93	210,847	-0.05(-0.11%)
Nov 14, 2016	42.95	42.98	42.81	42.98	445,459	+0.11(+0.25%)
Nov 11, 2016	42.80	42.96	42.80	42.87	234,082	-0.04(-0.10%)
Nov 10, 2016	42.96	42.96	42.90	42.91	101,302	+0.02(+0.06%)
Nov 09, 2016	42.98	42.98	42.83	42.89	202,098	+0.02(+0.04%)
Nov 08, 2016	43.00	43.00	42.87	42.87	73,790	-0.11(-0.25%)
Nov 07, 2016	43.03	43.03	42.90	42.98	114,294	-0.05(-0.11%)
Nov 04, 2016	43.02	43.03	42.99	43.03	103,662	+0.03(+0.08%)
Nov 03, 2016	43.01	43.01	42.96	43.00	188,850	+0.01(+0.02%)
Nov 02, 2016	43.00	43.00	42.92	42.99	155,515	+0.06(+0.13%)
Nov 01, 2016	42.97	42.97	42.84	42.93	282,661	-0.06(-0.13%)
Oct 31, 2016	42.96	42.99	42.87	42.99	237,287	+0.10(+0.23%)
Oct 28, 2016	42.91	42.92	42.82	42.89	127,820	+0.02(+0.06%)
Oct 27, 2016	42.92	42.92	42.82	42.87	87,523	+0.00(+0.00%)
Oct 26, 2016	42.87	42.87	42.84	42.87	76,861	+0.01(+0.02%)
Oct 25, 2016	42.88	42.88	42.82	42.86	101,037	+0.02(+0.04%)
Oct 24, 2016	42.85	42.86	42.81	42.84	70,118	+0.00(+0.00%)
Oct 21, 2016	42.86	42.87	42.83	42.84	90,712	+0.02(+0.04%)
Oct 20, 2016	42.85	42.86	42.79	42.82	76,345	-0.01(-0.03%)
Oct 19, 2016	42.88	42.88	42.82	42.83	143,235	-0.02(-0.04%)
Oct 18, 2016	42.83	42.86	42.79	42.85	93,517	+0.02(+0.05%)
Oct 17, 2016	42.92	42.92	42.79	42.83	58,954	+0.03(+0.07%)
Oct 14, 2016	42.91	42.91	42.74	42.80	618,151	-0.07(-0.17%)
Oct 13, 2016	42.84	42.88	42.80	42.88	146,585	+0.09(+0.20%)
Oct 12, 2016	42.84	42.84	42.78	42.79	71,223	-0.00(-0.01%)
Oct 11, 2016	42.83	42.83	42.79	42.79	77,087	-0.10(-0.23%)
Oct 10, 2016	42.91	42.91	42.79	42.89	41,661	+0.04(+0.09%)
Oct 07, 2016	42.83	42.85	42.83	42.85	171,370	+0.02(+0.04%)
Oct 06, 2016	42.85	42.85	42.80	42.83	80,172	+0.04(+0.09%)
Oct 05, 2016	42.82	42.83	42.74	42.79	258,979	+0.07(+0.15%)
Oct 04, 2016	42.76	42.80	42.73	42.73	91,988	+0.07(+0.15%)

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.