Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	42.95	43.01	42.83	42.87	276,281	-0.02(-0.04%)
Oct 28, 2016	42.75	43.08	42.75	42.88	86,945	+0.12(+0.28%)
Oct 27, 2016	43.09	43.09	42.75	42.76	144,890	-0.20(-0.47%)
Oct 26, 2016	42.94	43.17	42.92	42.96	90,183	-0.19(-0.44%)
Oct 25, 2016	43.20	43.26	43.07	43.15	118,155	-0.10(-0.22%)
Oct 24, 2016	43.07	43.28	43.07	43.25	103,632	+0.00(+0.00%)
Oct 21, 2016	43.07	43.30	42.97	43.25	121,306	+0.00(+0.00%)
Oct 20, 2016	43.21	43.30	43.03	43.25	123,902	-0.03(-0.06%)
Oct 19, 2016	43.16	43.36	43.06	43.28	230,699	+0.24(+0.57%)
Oct 18, 2016	43.08	43.11	42.88	43.03	81,397	+0.46(+1.08%)
Oct 17, 2016	42.73	42.77	42.55	42.57	26,530	-0.11(-0.26%)
Oct 14, 2016	42.98	43.16	42.69	42.69	571,339	-0.24(-0.56%)
Oct 13, 2016	42.65	42.98	42.55	42.93	596,487	-0.10(-0.23%)
Oct 12, 2016	43.08	43.10	42.93	43.02	29,143	-0.04(-0.10%)
Oct 11, 2016	43.38	43.45	42.89	43.07	56,437	-0.46(-1.06%)
Oct 10, 2016	43.36	43.64	43.36	43.53	34,937	+0.37(+0.85%)
Oct 07, 2016	43.47	43.52	42.96	43.16	47,003	-0.46(-1.06%)
Oct 06, 2016	43.45	43.62	43.43	43.62	36,254	+0.03(+0.06%)
Oct 05, 2016	43.35	43.64	43.34	43.60	36,568	+0.37(+0.84%)
Oct 04, 2016	43.55	43.57	43.18	43.23	93,295	-0.25(-0.58%)
Oct 03, 2016	43.35	43.51	43.28	43.48	24,707	+0.05(+0.12%)
Sep 30, 2016	43.21	43.51	43.11	43.43	64,945	+0.32(+0.75%)
Sep 29, 2016	43.35	43.52	42.99	43.11	35,415	-0.30(-0.68%)
Sep 28, 2016	43.06	43.43	43.03	43.41	42,299	+0.37(+0.85%)
Sep 27, 2016	42.80	43.04	42.75	43.04	39,467	+0.10(+0.24%)
Sep 26, 2016	43.06	43.17	42.93	42.94	28,728	-0.34(-0.78%)
Sep 23, 2016	43.51	43.52	43.28	43.28	92,557	-0.33(-0.76%)
Sep 22, 2016	43.64	43.70	43.52	43.61	42,117	+0.33(+0.76%)
Sep 21, 2016	42.95	43.35	42.88	43.28	56,565	+0.59(+1.38%)
Sep 20, 2016	42.80	42.84	42.68	42.69	27,552	+0.10(+0.24%)
Sep 19, 2016	42.78	42.89	42.58	42.58	22,273	-0.06(-0.14%)
Sep 16, 2016	42.65	42.67	42.49	42.64	34,528	-0.17(-0.41%)
Sep 15, 2016	42.59	42.88	42.48	42.82	28,791	+0.19(+0.45%)
Sep 14, 2016	42.68	42.92	42.55	42.62	54,354	+0.03(+0.06%)
Sep 13, 2016	43.07	43.15	42.49	42.60	99,788	-0.77(-1.76%)
Sep 12, 2016	43.01	43.44	42.91	43.36	110,942	+0.26(+0.61%)
Sep 09, 2016	43.73	43.73	43.10	43.10	139,808	-0.99(-2.25%)
Sep 08, 2016	44.28	44.30	44.02	44.09	110,963	-0.42(-0.94%)
Sep 07, 2016	44.57	44.57	44.39	44.51	73,004	-0.03(-0.06%)
Sep 06, 2016	44.65	44.65	44.46	44.54	288,272	-0.08(-0.18%)
Sep 02, 2016	44.41	44.61	44.61	44.61	57,744	+0.38(+0.86%)
Sep 01, 2016	44.29	44.37	44.05	44.23	37,901	-0.05(-0.12%)
Aug 31, 2016	44.20	44.36	44.08	44.28	96,022	+0.02(+0.04%)
Aug 30, 2016	43.93	44.61	43.82	44.27	1,321,636	+0.41(+0.93%)
Aug 29, 2016	43.64	43.91	43.64	43.86	49,951	+0.21(+0.48%)
Aug 26, 2016	43.97	44.28	43.55	43.65	119,734	-0.25(-0.57%)
Aug 25, 2016	43.94	44.07	43.87	43.90	17,794	-0.12(-0.28%)
Aug 24, 2016	44.29	44.32	43.95	44.02	29,786	-0.25(-0.57%)
Aug 23, 2016	44.29	44.50	44.28	44.28	113,981	+0.34(+0.77%)
Aug 22, 2016	43.76	43.99	43.75	43.94	93,543	+0.38(+0.88%)
Aug 19, 2016	43.08	43.61	43.06	43.55	62,372	+0.36(+0.83%)
Aug 18, 2016	43.19	43.24	43.12	43.20	63,668	+0.10(+0.22%)
Aug 17, 2016	43.20	43.20	42.88	43.10	42,544	-0.11(-0.26%)
Aug 16, 2016	43.42	43.42	43.17	43.22	177,316	-0.17(-0.38%)
Aug 15, 2016	43.08	43.41	43.08	43.38	48,973	+0.34(+0.79%)
Aug 12, 2016	43.21	43.29	43.00	43.04	145,556	-0.28(-0.64%)
Aug 11, 2016	43.30	43.33	43.16	43.32	915,236	+0.18(+0.42%)
Aug 10, 2016	43.29	43.41	43.13	43.14	40,150	+0.09(+0.20%)
Aug 09, 2016	43.03	43.22	43.00	43.05	63,576	+0.18(+0.43%)
Aug 08, 2016	42.85	42.95	42.78	42.87	132,753	+0.19(+0.45%)
Aug 05, 2016	42.55	42.75	42.55	42.68	28,423	+0.35(+0.82%)
Aug 04, 2016	42.48	42.48	42.15	42.33	49,430	-0.16(-0.37%)
Aug 03, 2016	42.42	42.63	42.32	42.48	45,972	+0.10(+0.23%)
Aug 02, 2016	42.30	42.63	42.20	42.39	144,669	+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.