Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	43.80	43.89	43.33	43.33	4,314,736	-0.56(-1.27%)
Nov 29, 2016	43.71	43.94	43.71	43.89	2,920,392	+0.19(+0.42%)
Nov 28, 2016	43.62	43.78	43.62	43.70	2,186,072	+0.07(+0.16%)
Nov 25, 2016	43.45	43.67	43.45	43.63	1,506,634	+0.23(+0.54%)
Nov 23, 2016		43.40	43.40	43.40	0	-0.11(-0.25%)
Nov 22, 2016	43.39	43.54	43.31	43.51	2,982,887	+0.14(+0.31%)
Nov 21, 2016	43.24	43.39	43.22	43.37	2,561,573	+0.18(+0.41%)
Nov 18, 2016	43.32	43.34	43.12	43.20	3,442,623	-0.12(-0.27%)
Nov 17, 2016	43.16	43.33	43.13	43.31	3,350,616	+0.13(+0.29%)
Nov 16, 2016	43.09	43.23	43.04	43.19	1,994,608	+0.05(+0.11%)
Nov 15, 2016	42.93	43.14	42.93	43.14	4,011,416	+0.24(+0.57%)
Nov 14, 2016	42.89	43.03	42.78	42.89	5,932,848	-0.06(-0.14%)
Nov 11, 2016	42.92	43.09	42.86	42.95	4,198,555	-0.07(-0.16%)
Nov 10, 2016	43.35	43.36	42.81	43.02	7,203,107	-0.22(-0.52%)
Nov 09, 2016	42.89	43.38	42.74	43.24	6,520,078	-0.13(-0.29%)
Nov 08, 2016	43.02	43.47	43.02	43.37	2,809,055	+0.28(+0.66%)
Nov 07, 2016	42.78	43.11	42.77	43.09	3,254,410	+0.68(+1.61%)
Nov 04, 2016	42.47	42.61	42.39	42.41	3,089,968	-0.04(-0.09%)
Nov 03, 2016	42.56	42.65	42.36	42.45	2,493,554	-0.10(-0.23%)
Nov 02, 2016	42.57	42.73	42.53	42.54	3,579,213	-0.07(-0.16%)
Nov 01, 2016	43.02	43.08	42.48	42.61	4,617,639	-0.46(-1.06%)
Oct 31, 2016	42.82	43.10	42.82	43.07	2,565,829	+0.26(+0.61%)
Oct 28, 2016	42.66	43.00	42.65	42.81	3,714,250	+0.09(+0.21%)
Oct 27, 2016	43.06	43.08	42.70	42.72	3,200,105	-0.30(-0.70%)
Oct 26, 2016	43.12	43.17	42.95	43.02	2,019,237	-0.16(-0.36%)
Oct 25, 2016	43.24	43.26	43.14	43.18	3,515,457	-0.09(-0.20%)
Oct 24, 2016	43.24	43.41	43.21	43.26	3,046,224	+0.15(+0.34%)
Oct 21, 2016	43.09	43.17	42.95	43.12	2,776,183	-0.12(-0.27%)
Oct 20, 2016	43.33	43.40	43.15	43.24	3,087,824	-0.16(-0.36%)
Oct 19, 2016	43.48	43.48	43.27	43.39	1,586,638	-0.04(-0.09%)
Oct 18, 2016	43.49	43.55	43.34	43.43	1,964,927	+0.19(+0.45%)
Oct 17, 2016	43.35	43.36	43.21	43.24	1,648,168	-0.10(-0.22%)
Oct 14, 2016	43.49	43.62	43.32	43.33	3,540,764	-0.02(-0.04%)
Oct 13, 2016	43.14	43.47	43.03	43.35	2,911,197	+0.03(+0.07%)
Oct 12, 2016	43.17	43.42	43.04	43.32	1,771,315	+0.22(+0.52%)
Oct 11, 2016	43.57	43.57	42.99	43.10	3,709,592	-0.55(-1.25%)
Oct 10, 2016	43.59	43.74	43.59	43.64	2,717,000	+0.21(+0.49%)
Oct 07, 2016	43.56	43.70	43.26	43.43	4,030,565	-0.05(-0.11%)
Oct 06, 2016	43.34	43.57	43.22	43.48	6,226,787	+0.03(+0.07%)
Oct 05, 2016	43.65	43.70	43.41	43.45	18,693,022	-0.10(-0.22%)
Oct 04, 2016	43.96	44.00	43.39	43.55	5,538,773	-0.43(-0.98%)
Oct 03, 2016	44.20	44.27	43.87	43.98	3,936,073	-0.31(-0.70%)
Sep 30, 2016	44.28	44.44	44.19	44.29	2,709,332	+0.19(+0.44%)
Sep 29, 2016	44.52	44.55	44.04	44.09	3,478,275	-0.42(-0.94%)
Sep 28, 2016	44.56	44.56	44.25	44.51	2,422,236	+0.04(+0.09%)
Sep 27, 2016	44.41	44.59	44.35	44.47	2,296,278	+0.14(+0.31%)
Sep 26, 2016	44.48	44.48	44.29	44.34	2,707,371	-0.24(-0.54%)
Sep 23, 2016	44.72	44.72	44.55	44.58	2,444,132	-0.19(-0.43%)
Sep 22, 2016	44.64	44.84	44.64	44.77	2,895,607	+0.28(+0.63%)
Sep 21, 2016	44.00	44.51	43.85	44.49	9,968,429	+0.60(+1.37%)
Sep 20, 2016	43.98	44.09	43.89	43.89	5,521,140	+0.05(+0.11%)
Sep 19, 2016	43.83	44.00	43.74	43.84	2,708,199	+0.10(+0.22%)
Sep 16, 2016	43.70	43.83	43.56	43.74	4,168,877	-0.12(-0.27%)
Sep 15, 2016	43.43	43.91	43.36	43.86	3,612,564	+0.39(+0.89%)
Sep 14, 2016	43.52	43.76	43.36	43.47	3,918,710	-0.06(-0.13%)
Sep 13, 2016	43.99	44.00	43.41	43.53	6,411,130	-0.63(-1.43%)
Sep 12, 2016	43.39	44.26	43.39	44.16	4,901,003	+0.62(+1.43%)
Sep 09, 2016	44.50	44.51	43.53	43.54	9,015,094	-1.20(-2.69%)
Sep 08, 2016	44.95	44.95	44.69	44.74	2,706,959	-0.25(-0.56%)
Sep 07, 2016	45.04	45.04	44.85	44.99	1,791,841	-0.03(-0.06%)
Sep 06, 2016	44.84	45.05	44.80	45.02	3,294,562	+0.16(+0.35%)
Sep 02, 2016	44.73	44.87	44.87	44.87	3,240,181	+0.27(+0.61%)

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.