Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	41.73	41.78	41.62	41.66	18,740	-0.12(-0.29%)
Nov 29, 2016	41.94	41.94	41.77	41.78	18,732	-0.12(-0.29%)
Nov 28, 2016	42.08	42.08	41.90	41.91	11,907	-0.11(-0.26%)
Nov 25, 2016	41.99	42.02	41.99	42.02	4,238	+0.08(+0.19%)
Nov 23, 2016		41.94	41.94	41.94	0	-0.18(-0.43%)
Nov 22, 2016	42.23	42.25	42.11	42.12	14,713	-0.09(-0.22%)
Nov 21, 2016	42.40	42.40	42.18	42.21	11,579	-0.16(-0.39%)
Nov 18, 2016	42.43	42.49	42.36	42.38	9,251	-0.01(-0.02%)
Nov 17, 2016	42.51	42.51	42.34	42.39	30,789	-0.14(-0.33%)
Nov 16, 2016	42.62	42.66	42.47	42.53	46,868	-0.13(-0.31%)
Nov 15, 2016	42.49	42.70	42.44	42.66	16,641	+0.17(+0.40%)
Nov 14, 2016	42.78	42.78	42.26	42.49	123,297	-0.37(-0.86%)
Nov 11, 2016	43.00	43.03	42.84	42.85	18,814	-0.12(-0.29%)
Nov 10, 2016	43.38	43.38	42.95	42.98	10,083	-0.33(-0.75%)
Nov 09, 2016	43.37	43.51	43.14	43.30	29,693	-0.24(-0.54%)
Nov 08, 2016	43.67	43.67	43.54	43.54	13,121	+0.00(+0.00%)
Nov 07, 2016	43.61	43.65	43.54	43.54	15,005	+0.00(+0.00%)
Nov 04, 2016	43.61	43.66	43.52	43.54	36,501	-0.08(-0.18%)
Nov 03, 2016	43.58	43.65	43.52	43.62	13,897	+0.06(+0.14%)
Nov 02, 2016	43.63	43.70	43.53	43.56	26,756	-0.06(-0.13%)
Nov 01, 2016	43.47	43.65	43.45	43.61	48,312	+0.11(+0.24%)
Oct 31, 2016	43.59	43.65	43.51	43.51	12,229	+0.02(+0.06%)
Oct 28, 2016	43.51	43.62	43.47	43.48	110,034	-0.11(-0.25%)
Oct 27, 2016	43.74	43.74	43.55	43.59	13,507	-0.12(-0.28%)
Oct 26, 2016	43.75	43.77	43.68	43.72	29,079	-0.04(-0.08%)
Oct 25, 2016	43.78	43.81	43.71	43.75	92,891	-0.02(-0.04%)
Oct 24, 2016	43.74	43.78	43.65	43.77	18,258	-0.03(-0.07%)
Oct 21, 2016	43.70	43.81	43.70	43.80	21,950	+0.00(+0.00%)
Oct 20, 2016	43.79	43.80	43.67	43.80	5,725	+0.07(+0.16%)
Oct 19, 2016	43.74	43.76	43.72	43.73	3,338	-0.02(-0.05%)
Oct 18, 2016	43.74	43.79	43.62	43.75	50,890	+0.01(+0.02%)
Oct 17, 2016	43.76	43.79	43.70	43.74	21,911	-0.02(-0.04%)
Oct 14, 2016	43.75	43.82	43.69	43.76	23,823	+0.02(+0.04%)
Oct 13, 2016	43.86	43.87	43.73	43.75	85,598	-0.09(-0.20%)
Oct 12, 2016	43.83	44.02	43.79	43.83	32,222	-0.04(-0.09%)
Oct 11, 2016	43.86	43.92	43.79	43.87	15,902	-0.03(-0.07%)
Oct 10, 2016	43.80	43.91	43.80	43.91	11,207	+0.04(+0.09%)
Oct 07, 2016	43.82	43.94	43.82	43.87	6,511	+0.03(+0.06%)
Oct 06, 2016	43.94	43.99	43.83	43.84	4,849	-0.11(-0.24%)
Oct 05, 2016	44.07	44.07	43.92	43.95	7,309	-0.07(-0.15%)
Oct 04, 2016	44.01	44.09	43.99	44.01	16,049	-0.08(-0.18%)
Oct 03, 2016	44.06	44.10	43.99	44.09	8,742	+0.11(+0.24%)
Sep 30, 2016	44.09	44.10	43.98	43.99	14,732	-0.14(-0.31%)
Sep 29, 2016	44.10	44.14	44.09	44.12	9,504	+0.03(+0.06%)
Sep 28, 2016	44.14	44.19	44.07	44.09	21,381	-0.03(-0.07%)
Sep 27, 2016	44.07	44.14	43.98	44.13	7,586	+0.01(+0.02%)
Sep 26, 2016	43.98	44.12	43.96	44.12	14,290	+0.04(+0.09%)
Sep 23, 2016	44.09	44.12	43.99	44.08	22,600	-0.03(-0.07%)
Sep 22, 2016	44.11	44.12	44.05	44.11	6,865	+0.12(+0.28%)
Sep 21, 2016	44.04	44.11	43.95	43.99	8,049	-0.04(-0.08%)
Sep 20, 2016	44.06	44.09	43.96	44.03	35,864	+0.01(+0.02%)
Sep 19, 2016	44.00	44.07	43.93	44.02	5,027	-0.00(-0.01%)
Sep 16, 2016	44.06	44.06	43.93	44.02	16,392	+0.04(+0.09%)
Sep 15, 2016	44.05	44.05	43.96	43.98	14,473	+0.06(+0.13%)
Sep 14, 2016	44.05	44.09	43.87	43.92	20,148	-0.13(-0.30%)
Sep 13, 2016	44.10	44.10	44.01	44.05	12,200	-0.07(-0.15%)
Sep 12, 2016	44.05	44.12	43.99	44.12	11,091	+0.03(+0.06%)
Sep 09, 2016	44.09	44.14	43.97	44.09	22,950	+0.02(+0.04%)
Sep 08, 2016	44.17	44.19	44.06	44.08	32,844	-0.09(-0.21%)
Sep 07, 2016	44.15	44.18	44.14	44.17	10,434	+0.00(+0.01%)
Sep 06, 2016	44.18	44.18	44.15	44.17	3,382	+0.05(+0.11%)
Sep 02, 2016	44.15	44.12	44.12	44.12	7,127	+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.