Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	44.04	44.09	43.85	43.85	2,979,690	-0.03(-0.07%)
Nov 29, 2016	43.63	44.01	43.59	43.88	2,303,350	+0.18(+0.41%)
Nov 28, 2016	43.81	43.82	43.62	43.69	361,267	-0.24(-0.54%)
Nov 25, 2016	43.97	43.97	43.84	43.93	189,928	+0.09(+0.20%)
Nov 23, 2016		43.85	43.85	43.85	0	-0.18(-0.41%)
Nov 22, 2016	43.91	44.04	43.82	44.03	334,681	+0.21(+0.48%)
Nov 21, 2016	43.56	43.82	43.56	43.82	464,469	+0.44(+1.01%)
Nov 18, 2016	43.45	43.56	43.27	43.38	252,132	-0.51(-1.15%)
Nov 17, 2016	43.76	43.97	43.68	43.89	299,967	+0.22(+0.50%)
Nov 16, 2016	43.71	43.84	43.59	43.67	251,431	-0.51(-1.14%)
Nov 15, 2016	43.76	44.17	43.74	44.17	4,144,055	+0.25(+0.56%)
Nov 14, 2016	43.74	43.97	43.70	43.92	317,530	-0.12(-0.28%)
Nov 11, 2016	44.00	44.14	43.75	44.05	1,149,798	-0.10(-0.22%)
Nov 10, 2016	44.30	44.44	43.85	44.14	1,508,038	+0.12(+0.28%)
Nov 09, 2016	43.51	44.20	43.51	44.02	351,354	+0.08(+0.17%)
Nov 08, 2016	43.61	44.06	43.59	43.94	106,174	+0.15(+0.35%)
Nov 07, 2016	43.68	43.79	43.58	43.79	168,247	+0.71(+1.64%)
Nov 04, 2016	43.18	43.34	43.06	43.08	236,355	-0.49(-1.12%)
Nov 03, 2016	43.70	43.80	43.47	43.57	393,964	+0.05(+0.11%)
Nov 02, 2016	43.79	43.88	43.46	43.52	197,167	-0.34(-0.78%)
Nov 01, 2016	44.20	44.24	43.75	43.87	559,664	-0.24(-0.54%)
Oct 31, 2016	44.02	44.15	43.90	44.10	243,586	+0.08(+0.17%)
Oct 28, 2016	43.94	44.15	43.90	44.03	160,291	+0.04(+0.09%)
Oct 27, 2016	44.11	44.14	43.93	43.99	199,125	-0.03(-0.06%)
Oct 26, 2016	43.91	44.14	43.90	44.02	194,692	-0.11(-0.26%)
Oct 25, 2016	44.05	44.21	44.00	44.13	158,219	+0.00(+0.00%)
Oct 24, 2016	44.21	44.29	44.01	44.13	183,304	+0.06(+0.13%)
Oct 21, 2016	43.73	44.08	43.73	44.08	114,945	+0.04(+0.09%)
Oct 20, 2016	43.87	44.15	43.87	44.04	173,144	+0.12(+0.28%)
Oct 19, 2016	43.77	43.99	43.77	43.91	179,778	+0.14(+0.33%)
Oct 18, 2016	43.75	43.85	43.62	43.77	287,453	+0.55(+1.28%)
Oct 17, 2016	43.24	43.38	43.17	43.22	192,988	-0.11(-0.26%)
Oct 14, 2016	43.51	43.68	43.30	43.33	202,745	+0.13(+0.31%)
Oct 13, 2016	42.85	43.31	42.76	43.20	189,374	-0.27(-0.61%)
Oct 12, 2016	43.42	43.58	43.34	43.47	365,525	-0.05(-0.11%)
Oct 11, 2016	44.01	44.01	43.37	43.51	195,965	-0.68(-1.53%)
Oct 10, 2016	44.05	44.30	44.05	44.19	182,845	+0.22(+0.50%)
Oct 07, 2016	44.04	44.05	43.65	43.97	212,349	-0.21(-0.48%)
Oct 06, 2016	44.20	44.21	44.03	44.18	567,467	-0.18(-0.41%)
Oct 05, 2016	44.23	44.40	44.17	44.36	216,651	+0.42(+0.96%)
Oct 04, 2016	44.20	44.30	43.82	43.94	638,889	+0.00(+0.00%)
Oct 03, 2016	43.91	44.04	43.79	43.94	312,075	-0.11(-0.24%)
Sep 30, 2016	43.79	44.21	43.76	44.05	226,261	+0.33(+0.76%)
Sep 29, 2016	44.15	44.25	43.57	43.71	361,945	-0.43(-0.97%)
Sep 28, 2016	43.90	44.14	43.62	44.14	142,700	+0.34(+0.78%)
Sep 27, 2016	43.38	43.82	43.38	43.80	364,623	+0.11(+0.24%)
Sep 26, 2016	43.67	43.78	43.60	43.69	170,597	-0.42(-0.95%)
Sep 23, 2016	44.12	44.32	44.11	44.11	164,480	-0.47(-1.05%)
Sep 22, 2016	44.76	44.92	44.53	44.58	168,484	+0.46(+1.04%)
Sep 21, 2016	43.80	44.17	43.56	44.12	137,497	+0.90(+2.08%)
Sep 20, 2016	43.33	43.41	43.13	43.23	300,781	+0.18(+0.42%)
Sep 19, 2016	43.18	43.29	42.97	43.05	600,164	+0.29(+0.67%)
Sep 16, 2016	42.76	42.86	42.63	42.76	335,918	-0.65(-1.49%)
Sep 15, 2016	43.02	43.47	42.91	43.41	414,206	+0.40(+0.93%)
Sep 14, 2016	43.01	43.26	42.92	43.01	1,027,127	-0.11(-0.24%)
Sep 13, 2016	43.52	43.56	42.91	43.11	642,841	-1.10(-2.48%)
Sep 12, 2016	43.50	44.21	43.44	44.21	172,166	+0.30(+0.67%)
Sep 09, 2016	44.45	44.45	43.89	43.91	164,967	-0.78(-1.75%)
Sep 08, 2016	44.64	44.85	44.53	44.70	123,943	+0.00(+0.00%)
Sep 07, 2016	44.77	44.83	44.59	44.70	153,702	+0.05(+0.11%)
Sep 06, 2016	44.55	44.68	44.47	44.65	400,086	+0.23(+0.52%)
Sep 02, 2016	44.35	44.42	44.42	44.42	151,745	+0.57(+1.31%)

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.