Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	43.83	43.88	43.77	43.81	279,546	-0.06(-0.13%)
Nov 29, 2016	43.85	43.94	43.82	43.86	235,846	+0.00(+0.00%)
Nov 28, 2016	43.77	43.91	43.75	43.86	264,531	+0.12(+0.27%)
Nov 25, 2016	43.78	43.79	43.69	43.75	131,507	-0.01(-0.02%)
Nov 23, 2016		43.76	43.76	43.76	0	-0.12(-0.27%)
Nov 22, 2016	43.88	43.93	43.84	43.87	399,254	+0.01(+0.02%)
Nov 21, 2016	43.92	43.94	43.83	43.86	367,142	-0.07(-0.17%)
Nov 18, 2016	44.00	44.09	43.87	43.94	381,580	-0.12(-0.26%)
Nov 17, 2016	44.11	44.16	44.04	44.05	698,203	-0.10(-0.23%)
Nov 16, 2016	44.07	44.17	44.06	44.15	294,755	+0.02(+0.06%)
Nov 15, 2016	43.96	44.17	43.96	44.13	333,086	+0.07(+0.15%)
Nov 14, 2016	44.16	44.16	43.99	44.06	331,388	-0.18(-0.41%)
Nov 11, 2016	44.29	44.35	44.21	44.25	201,802	-0.03(-0.08%)
Nov 10, 2016	44.39	44.39	44.24	44.28	514,738	-0.13(-0.29%)
Nov 09, 2016	44.58	44.59	44.37	44.41	691,374	-0.25(-0.55%)
Nov 08, 2016	44.65	44.70	44.61	44.65	311,871	-0.02(-0.04%)
Nov 07, 2016	44.70	44.71	44.64	44.67	697,896	-0.04(-0.09%)
Nov 04, 2016	44.69	44.74	44.65	44.71	292,046	+0.06(+0.13%)
Nov 03, 2016	44.67	44.70	44.62	44.65	706,719	-0.03(-0.07%)
Nov 02, 2016	44.69	44.75	44.60	44.69	349,875	+0.07(+0.15%)
Nov 01, 2016	44.61	44.65	44.60	44.62	423,349	+0.01(+0.01%)
Oct 31, 2016	44.67	44.67	44.61	44.62	368,593	-0.02(-0.04%)
Oct 28, 2016	44.61	44.67	44.61	44.63	204,474	+0.01(+0.02%)
Oct 27, 2016	44.63	44.66	44.60	44.62	240,010	-0.05(-0.11%)
Oct 26, 2016	44.63	44.68	44.63	44.67	244,604	-0.01(-0.02%)
Oct 25, 2016	44.72	44.74	44.65	44.68	181,580	-0.03(-0.07%)
Oct 24, 2016	44.72	44.74	44.69	44.72	264,339	+0.01(+0.02%)
Oct 21, 2016	44.70	44.76	44.70	44.71	409,970	+0.01(+0.02%)
Oct 20, 2016	44.72	44.74	44.68	44.70	222,713	-0.02(-0.04%)
Oct 19, 2016	44.66	44.72	44.66	44.72	272,425	+0.03(+0.06%)
Oct 18, 2016	44.64	44.72	44.63	44.69	340,153	+0.02(+0.05%)
Oct 17, 2016	44.68	44.69	44.62	44.67	287,317	+0.02(+0.04%)
Oct 14, 2016	44.66	44.71	44.64	44.65	247,335	+0.01(+0.02%)
Oct 13, 2016	44.68	44.69	44.64	44.64	369,912	+0.00(+0.00%)
Oct 12, 2016	44.62	44.66	44.62	44.64	371,644	-0.01(-0.02%)
Oct 11, 2016	44.67	44.71	44.59	44.65	242,593	-0.05(-0.11%)
Oct 10, 2016	44.70	44.70	44.59	44.70	492,892	-0.01(-0.02%)
Oct 07, 2016	44.71	44.76	44.67	44.71	330,486	-0.02(-0.04%)
Oct 06, 2016	44.73	44.76	44.67	44.72	319,722	+0.02(+0.06%)
Oct 05, 2016	44.75	44.76	44.69	44.70	326,304	-0.03(-0.07%)
Oct 04, 2016	44.78	44.80	44.71	44.73	266,386	-0.01(-0.02%)
Oct 03, 2016	44.71	44.76	44.71	44.74	552,486	-0.03(-0.08%)
Sep 30, 2016	44.77	44.78	44.73	44.77	214,589	+0.02(+0.04%)
Sep 29, 2016	44.75	44.80	44.75	44.76	376,668	-0.02(-0.04%)
Sep 28, 2016	44.80	44.81	44.75	44.77	418,236	-0.01(-0.02%)
Sep 27, 2016	44.78	44.80	44.76	44.78	301,447	+0.03(+0.07%)
Sep 26, 2016	44.76	44.78	44.73	44.75	189,158	+0.02(+0.06%)
Sep 23, 2016	44.73	44.75	44.69	44.73	239,960	+0.00(+0.00%)
Sep 22, 2016	44.70	44.75	44.67	44.73	310,384	+0.07(+0.15%)
Sep 21, 2016	44.65	44.71	44.62	44.66	271,570	+0.02(+0.04%)
Sep 20, 2016	44.67	44.68	44.63	44.64	235,145	+0.03(+0.07%)
Sep 19, 2016	44.68	44.68	44.61	44.61	243,869	-0.06(-0.13%)
Sep 16, 2016	44.68	44.68	44.62	44.67	225,804	+0.01(+0.02%)
Sep 15, 2016	44.66	44.69	44.63	44.66	251,731	-0.01(-0.02%)
Sep 14, 2016	44.67	44.68	44.63	44.67	351,514	+0.02(+0.06%)
Sep 13, 2016	44.64	44.68	44.57	44.64	248,763	+0.02(+0.04%)
Sep 12, 2016	44.62	44.66	44.60	44.63	991,920	-0.03(-0.07%)
Sep 09, 2016	44.68	44.72	44.63	44.66	327,157	-0.02(-0.06%)
Sep 08, 2016	44.71	44.75	44.68	44.68	379,961	-0.02(-0.06%)
Sep 07, 2016	44.74	44.76	44.69	44.71	164,249	-0.01(-0.02%)
Sep 06, 2016	44.65	44.73	44.64	44.72	627,939	+0.10(+0.22%)
Sep 02, 2016	44.63	44.62	44.62	44.62	184,145	+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.