Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	43.68	43.73	43.63	43.66	280,480	-0.06(-0.13%)
Nov 29, 2016	43.71	43.80	43.68	43.72	236,634	+0.00(+0.00%)
Nov 28, 2016	43.63	43.76	43.60	43.72	265,415	+0.12(+0.27%)
Nov 25, 2016	43.63	43.64	43.54	43.60	131,946	-0.01(-0.02%)
Nov 23, 2016		43.61	43.61	43.61	0	-0.12(-0.27%)
Nov 22, 2016	43.73	43.79	43.69	43.73	400,588	+0.01(+0.02%)
Nov 21, 2016	43.78	43.79	43.68	43.72	368,369	-0.07(-0.17%)
Nov 18, 2016	43.86	43.94	43.73	43.79	382,855	-0.12(-0.26%)
Nov 17, 2016	43.97	44.02	43.89	43.91	700,536	-0.10(-0.23%)
Nov 16, 2016	43.92	44.02	43.92	44.01	295,740	+0.02(+0.06%)
Nov 15, 2016	43.82	44.02	43.82	43.98	334,199	+0.07(+0.15%)
Nov 14, 2016	44.02	44.02	43.84	43.92	332,496	-0.18(-0.41%)
Nov 11, 2016	44.14	44.21	44.07	44.10	202,477	-0.03(-0.08%)
Nov 10, 2016	44.24	44.24	44.09	44.13	516,458	-0.13(-0.29%)
Nov 09, 2016	44.43	44.45	44.22	44.26	693,684	-0.24(-0.55%)
Nov 08, 2016	44.50	44.55	44.46	44.50	312,914	-0.02(-0.04%)
Nov 07, 2016	44.55	44.56	44.49	44.52	700,229	-0.04(-0.09%)
Nov 04, 2016	44.54	44.59	44.50	44.56	293,022	+0.06(+0.13%)
Nov 03, 2016	44.52	44.55	44.47	44.50	709,081	-0.03(-0.07%)
Nov 02, 2016	44.54	44.60	44.46	44.54	351,044	+0.07(+0.15%)
Nov 01, 2016	44.46	44.50	44.45	44.47	424,763	+0.00(+0.01%)
Oct 31, 2016	44.52	44.52	44.46	44.47	369,825	-0.02(-0.04%)
Oct 28, 2016	44.46	44.52	44.46	44.48	205,158	+0.01(+0.02%)
Oct 27, 2016	44.48	44.51	44.45	44.48	240,812	-0.05(-0.11%)
Oct 26, 2016	44.48	44.53	44.48	44.52	245,422	-0.01(-0.02%)
Oct 25, 2016	44.57	44.59	44.50	44.53	182,187	-0.03(-0.07%)
Oct 24, 2016	44.57	44.59	44.54	44.57	265,222	+0.01(+0.02%)
Oct 21, 2016	44.55	44.61	44.55	44.56	411,340	+0.01(+0.02%)
Oct 20, 2016	44.57	44.59	44.53	44.55	223,457	-0.02(-0.04%)
Oct 19, 2016	44.51	44.57	44.51	44.57	273,335	+0.03(+0.07%)
Oct 18, 2016	44.49	44.57	44.48	44.54	341,290	+0.02(+0.05%)
Oct 17, 2016	44.53	44.54	44.48	44.52	288,278	+0.02(+0.04%)
Oct 14, 2016	44.51	44.56	44.49	44.50	248,162	+0.01(+0.02%)
Oct 13, 2016	44.53	44.54	44.49	44.49	371,149	+0.00(+0.00%)
Oct 12, 2016	44.48	44.51	44.47	44.49	372,886	-0.01(-0.02%)
Oct 11, 2016	44.52	44.57	44.44	44.50	243,404	-0.05(-0.11%)
Oct 10, 2016	44.55	44.55	44.44	44.55	494,540	-0.01(-0.02%)
Oct 07, 2016	44.56	44.61	44.52	44.56	331,591	-0.02(-0.04%)
Oct 06, 2016	44.58	44.62	44.52	44.57	320,791	+0.02(+0.06%)
Oct 05, 2016	44.60	44.61	44.54	44.55	327,394	-0.03(-0.07%)
Oct 04, 2016	44.63	44.65	44.56	44.58	267,277	-0.01(-0.02%)
Oct 03, 2016	44.56	44.61	44.56	44.59	554,333	-0.03(-0.08%)
Sep 30, 2016	44.63	44.63	44.58	44.63	215,307	+0.02(+0.04%)
Sep 29, 2016	44.60	44.65	44.60	44.61	377,926	-0.02(-0.04%)
Sep 28, 2016	44.65	44.66	44.60	44.63	419,634	-0.01(-0.02%)
Sep 27, 2016	44.63	44.65	44.61	44.63	302,455	+0.03(+0.07%)
Sep 26, 2016	44.61	44.63	44.58	44.60	189,791	+0.02(+0.06%)
Sep 23, 2016	44.58	44.60	44.54	44.58	240,762	+0.00(+0.00%)
Sep 22, 2016	44.55	44.60	44.52	44.58	311,421	+0.07(+0.15%)
Sep 21, 2016	44.50	44.56	44.47	44.51	272,477	+0.02(+0.04%)
Sep 20, 2016	44.52	44.53	44.48	44.49	235,931	+0.03(+0.07%)
Sep 19, 2016	44.53	44.53	44.46	44.46	244,684	-0.06(-0.13%)
Sep 16, 2016	44.53	44.53	44.47	44.52	226,559	+0.01(+0.02%)
Sep 15, 2016	44.51	44.54	44.48	44.51	252,572	-0.01(-0.02%)
Sep 14, 2016	44.52	44.53	44.49	44.52	352,689	+0.02(+0.06%)
Sep 13, 2016	44.49	44.53	44.42	44.49	249,595	+0.02(+0.04%)
Sep 12, 2016	44.47	44.51	44.45	44.48	995,235	-0.03(-0.07%)
Sep 09, 2016	44.53	44.57	44.48	44.51	328,250	-0.02(-0.06%)
Sep 08, 2016	44.56	44.60	44.53	44.53	381,231	-0.02(-0.06%)
Sep 07, 2016	44.59	44.61	44.55	44.56	164,798	-0.01(-0.02%)
Sep 06, 2016	44.50	44.58	44.49	44.57	630,038	+0.10(+0.22%)
Sep 02, 2016	44.49	44.47	44.47	44.47	184,761	+0.02(+0.04%)

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.