Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		44.21	44.21	44.21	0	-0.04(-0.09%)
Dec 29, 2016	44.26	44.29	44.18	44.25	1,085,531	+0.08(+0.18%)
Dec 28, 2016	44.09	44.18	44.07	44.17	753,014	+0.07(+0.15%)
Dec 27, 2016	44.12	44.12	44.02	44.11	1,042,970	-0.01(-0.02%)
Dec 23, 2016		44.11	44.11	44.11	0	+0.09(+0.20%)
Dec 22, 2016	44.04	44.10	44.01	44.02	820,708	-0.03(-0.07%)
Dec 21, 2016	44.05	44.09	43.98	44.05	885,159	+0.02(+0.05%)
Dec 20, 2016	43.99	44.06	43.96	44.03	1,035,498	-0.02(-0.05%)
Dec 19, 2016	43.97	44.05	43.91	44.05	742,845	+0.15(+0.33%)
Dec 16, 2016	43.97	43.98	43.83	43.91	795,573	+0.09(+0.20%)
Dec 15, 2016	43.84	43.89	43.69	43.82	1,356,160	-0.01(-0.02%)
Dec 14, 2016	43.97	44.01	43.78	43.83	952,781	+0.01(+0.02%)
Dec 13, 2016	43.90	43.90	43.63	43.82	997,812	+0.13(+0.30%)
Dec 12, 2016	43.65	43.73	43.60	43.69	1,316,567	-0.11(-0.24%)
Dec 09, 2016	43.83	43.89	43.78	43.80	932,846	-0.05(-0.11%)
Dec 08, 2016	43.91	43.91	43.78	43.84	720,683	-0.06(-0.15%)
Dec 07, 2016	43.96	44.01	43.84	43.91	676,770	+0.13(+0.30%)
Dec 06, 2016	43.93	43.93	43.67	43.78	1,019,549	-0.14(-0.31%)
Dec 05, 2016	43.76	43.93	43.71	43.92	742,685	-0.04(-0.09%)
Dec 02, 2016	43.75	43.97	43.72	43.96	1,185,902	+0.19(+0.44%)
Dec 01, 2016	43.97	43.97	43.72	43.76	1,443,531	-0.26(-0.59%)
Nov 30, 2016	44.06	44.09	43.98	44.03	841,402	-0.11(-0.24%)
Nov 29, 2016	43.96	44.14	43.96	44.13	773,537	+0.11(+0.24%)
Nov 28, 2016	44.01	44.06	43.98	44.03	1,242,099	+0.07(+0.17%)
Nov 25, 2016	44.00	44.02	43.89	43.95	560,001	+0.02(+0.04%)
Nov 23, 2016		43.94	43.94	43.94	0	-0.10(-0.22%)
Nov 22, 2016	44.03	44.05	43.90	44.03	1,739,935	+0.17(+0.39%)
Nov 21, 2016	43.93	43.97	43.83	43.86	1,266,711	-0.04(-0.09%)
Nov 18, 2016	43.99	44.00	43.83	43.90	752,034	-0.06(-0.13%)
Nov 17, 2016	44.06	44.06	43.90	43.96	505,891	-0.02(-0.04%)
Nov 16, 2016	44.09	44.09	43.92	43.98	741,642	-0.05(-0.11%)
Nov 15, 2016	44.00	44.08	43.90	44.03	3,044,715	+0.14(+0.31%)
Nov 14, 2016	43.90	44.01	43.79	43.89	951,002	-0.11(-0.26%)
Nov 11, 2016	44.03	44.09	43.94	44.00	635,940	-0.06(-0.15%)
Nov 10, 2016	44.09	44.20	43.94	44.07	1,116,558	-0.18(-0.40%)
Nov 09, 2016	44.37	44.52	44.24	44.24	1,472,612	-0.27(-0.62%)
Nov 08, 2016	44.61	44.61	44.49	44.52	596,744	-0.06(-0.13%)
Nov 07, 2016	44.53	44.62	44.50	44.57	698,679	+0.00(+0.00%)
Nov 04, 2016	44.56	44.66	44.55	44.57	623,941	+0.04(+0.09%)
Nov 03, 2016	44.62	44.62	44.49	44.53	998,238	-0.07(-0.16%)
Nov 02, 2016	44.57	44.69	44.52	44.61	1,439,479	+0.11(+0.25%)
Nov 01, 2016	44.49	44.56	44.45	44.49	803,982	-0.09(-0.20%)
Oct 31, 2016	44.58	44.59	44.52	44.58	1,376,199	+0.04(+0.09%)
Oct 28, 2016	44.54	44.58	44.49	44.54	939,386	+0.02(+0.04%)
Oct 27, 2016	44.61	44.62	44.53	44.53	885,584	-0.19(-0.41%)
Oct 26, 2016	44.80	44.80	44.69	44.71	576,889	-0.09(-0.20%)
Oct 25, 2016	44.82	44.85	44.78	44.80	641,753	+0.01(+0.02%)
Oct 24, 2016	44.93	44.93	44.77	44.79	657,121	-0.01(-0.02%)
Oct 21, 2016	44.82	44.85	44.79	44.80	929,293	-0.02(-0.04%)
Oct 20, 2016	44.82	44.84	44.68	44.82	670,702	+0.02(+0.05%)
Oct 19, 2016	44.82	44.82	44.75	44.79	629,855	+0.02(+0.05%)
Oct 18, 2016	44.77	44.78	44.69	44.77	1,009,596	+0.06(+0.13%)
Oct 17, 2016	44.71	44.73	44.66	44.71	551,007	+0.03(+0.07%)
Oct 14, 2016	44.78	44.78	44.68	44.68	504,326	-0.13(-0.29%)
Oct 13, 2016	44.81	44.82	44.75	44.81	636,498	+0.09(+0.20%)
Oct 12, 2016	44.78	44.78	44.65	44.72	629,175	-0.05(-0.11%)
Oct 11, 2016	44.79	44.80	44.72	44.77	681,155	+0.03(+0.07%)
Oct 10, 2016	44.78	44.83	44.71	44.73	495,628	-0.09(-0.20%)
Oct 07, 2016	44.82	44.85	44.78	44.82	491,805	-0.03(-0.07%)
Oct 06, 2016	44.85	44.92	44.82	44.86	689,554	-0.01(-0.02%)
Oct 05, 2016	44.88	44.94	44.78	44.86	942,563	-0.10(-0.22%)
Oct 04, 2016	45.03	45.11	44.92	44.96	1,178,874	-0.02(-0.05%)

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.