Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	42.16	42.16	42.10	42.13	412,660	-0.11(-0.26%)
Nov 29, 2016	42.40	42.40	42.24	42.24	419,866	-0.17(-0.40%)
Nov 28, 2016	42.49	42.49	42.39	42.41	190,082	-0.04(-0.09%)
Nov 25, 2016	42.47	42.53	42.44	42.45	61,526	-0.01(-0.01%)
Nov 23, 2016		42.45	42.45	42.45	0	-0.15(-0.36%)
Nov 22, 2016	42.68	42.68	42.53	42.60	276,763	-0.06(-0.14%)
Nov 21, 2016	42.66	42.77	42.61	42.66	231,342	+0.01(+0.02%)
Nov 18, 2016	42.61	42.72	42.61	42.66	150,406	+0.00(+0.00%)
Nov 17, 2016	42.64	42.74	42.60	42.66	218,284	-0.05(-0.12%)
Nov 16, 2016	42.72	42.73	42.63	42.71	331,816	-0.04(-0.10%)
Nov 15, 2016	42.66	42.77	42.66	42.75	231,130	+0.22(+0.52%)
Nov 14, 2016	42.83	42.88	42.41	42.53	940,042	-0.59(-1.36%)
Nov 11, 2016	43.16	43.20	43.07	43.11	129,044	+0.01(+0.02%)
Nov 10, 2016	43.54	43.54	42.99	43.11	588,987	-0.31(-0.72%)
Nov 09, 2016	43.64	43.64	43.38	43.42	394,254	-0.40(-0.91%)
Nov 08, 2016	43.85	43.89	43.78	43.82	100,423	+0.05(+0.12%)
Nov 07, 2016	43.75	43.83	43.74	43.77	101,037	-0.11(-0.25%)
Nov 04, 2016	43.88	43.89	43.83	43.88	108,947	+0.07(+0.15%)
Nov 03, 2016	43.75	43.84	43.75	43.81	220,954	-0.01(-0.02%)
Nov 02, 2016	43.82	43.83	43.79	43.82	170,779	+0.08(+0.19%)
Nov 01, 2016	43.72	43.76	43.68	43.73	89,514	-0.07(-0.15%)
Oct 31, 2016	43.78	43.81	43.75	43.80	64,654	+0.05(+0.12%)
Oct 28, 2016	43.70	43.75	43.65	43.75	95,654	+0.08(+0.19%)
Oct 27, 2016	43.75	43.75	43.62	43.66	79,818	-0.08(-0.19%)
Oct 26, 2016	43.78	43.78	43.71	43.75	100,046	-0.05(-0.12%)
Oct 25, 2016	43.76	43.82	43.72	43.80	172,973	+0.08(+0.17%)
Oct 24, 2016	43.83	43.83	43.70	43.72	127,555	-0.10(-0.23%)
Oct 21, 2016	43.87	43.89	43.80	43.82	106,914	+0.03(+0.06%)
Oct 20, 2016	43.81	43.84	43.75	43.80	40,491	+0.05(+0.12%)
Oct 19, 2016	43.70	43.76	43.70	43.75	84,795	-0.00(-0.00%)
Oct 18, 2016	43.75	43.79	43.72	43.75	165,243	-0.07(-0.15%)
Oct 17, 2016	43.75	43.82	43.75	43.81	107,960	+0.06(+0.14%)
Oct 14, 2016	43.76	43.83	43.76	43.76	89,900	-0.08(-0.17%)
Oct 13, 2016	43.84	43.85	43.80	43.83	89,557	+0.00(+0.00%)
Oct 12, 2016	43.87	43.87	43.81	43.83	128,939	-0.03(-0.08%)
Oct 11, 2016	43.97	43.97	43.87	43.87	168,397	-0.06(-0.14%)
Oct 10, 2016	43.91	43.94	43.87	43.92	107,886	-0.04(-0.10%)
Oct 07, 2016	43.98	43.98	43.91	43.97	44,043	+0.03(+0.06%)
Oct 06, 2016	43.99	43.99	43.92	43.94	177,404	-0.05(-0.12%)
Oct 05, 2016	44.10	44.14	43.97	43.99	158,214	-0.07(-0.15%)
Oct 04, 2016	44.19	44.23	44.04	44.06	388,679	-0.10(-0.23%)
Oct 03, 2016	44.20	44.25	44.15	44.16	59,033	+0.02(+0.04%)
Sep 30, 2016	44.23	44.25	44.12	44.14	163,456	-0.10(-0.23%)
Sep 29, 2016	44.24	44.30	44.23	44.24	164,478	-0.01(-0.01%)
Sep 28, 2016	44.27	44.28	44.23	44.25	146,253	-0.04(-0.08%)
Sep 27, 2016	44.27	44.29	44.24	44.29	74,214	+0.03(+0.08%)
Sep 26, 2016	44.22	44.26	44.20	44.25	72,059	+0.07(+0.15%)
Sep 23, 2016	44.17	44.30	44.15	44.19	139,579	+0.01(+0.02%)
Sep 22, 2016	44.18	44.32	44.17	44.18	94,851	+0.03(+0.06%)
Sep 21, 2016	44.12	44.15	44.08	44.15	109,613	+0.04(+0.10%)
Sep 20, 2016	44.14	44.15	44.10	44.11	88,440	-0.01(-0.02%)
Sep 19, 2016	44.14	44.14	44.12	44.12	48,216	-0.03(-0.06%)
Sep 16, 2016	44.17	44.17	44.12	44.14	63,387	+0.03(+0.06%)
Sep 15, 2016	44.13	44.14	44.08	44.12	121,722	-0.06(-0.13%)
Sep 14, 2016	44.14	44.22	44.13	44.18	236,905	+0.05(+0.11%)
Sep 13, 2016	44.26	44.26	44.11	44.13	107,038	-0.11(-0.25%)
Sep 12, 2016	44.30	44.30	44.23	44.24	283,873	+0.01(+0.02%)
Sep 09, 2016	44.33	44.33	44.19	44.23	200,245	-0.08(-0.17%)
Sep 08, 2016	44.36	44.38	44.26	44.30	115,378	-0.06(-0.13%)
Sep 07, 2016	44.38	44.38	44.35	44.36	93,771	-0.07(-0.15%)
Sep 06, 2016	44.40	44.46	44.37	44.43	138,178	+0.06(+0.13%)
Sep 02, 2016	44.39	44.37	44.37	44.37	51,912	+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.