Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	41.36	41.68	41.36	41.62	25,243	+0.04(+0.11%)
Oct 28, 2016	41.68	41.71	41.50	41.58	10,689	-0.10(-0.24%)
Oct 27, 2016	42.03	42.04	41.67	41.68	39,954	-0.19(-0.45%)
Oct 26, 2016	42.26	42.26	41.80	41.86	13,654	-0.11(-0.26%)
Oct 25, 2016	41.94	42.10	41.90	41.97	29,890	-0.04(-0.11%)
Oct 24, 2016	42.06	42.11	41.93	42.02	5,057	+0.04(+0.09%)
Oct 21, 2016	42.00	42.03	41.78	41.98	116,176	-0.08(-0.19%)
Oct 20, 2016	41.90	42.08	41.88	42.06	34,616	+0.12(+0.28%)
Oct 19, 2016	42.15	42.15	41.85	41.94	15,536	-0.09(-0.21%)
Oct 18, 2016	41.74	42.03	41.67	42.03	26,400	+0.81(+1.96%)
Oct 17, 2016	41.72	41.84	41.22	41.23	26,083	-0.33(-0.80%)
Oct 14, 2016	41.77	41.77	41.56	41.56	3,240	-0.40(-0.95%)
Oct 13, 2016	41.96	42.25	41.67	41.96	37,481	-0.19(-0.44%)
Oct 12, 2016	42.24	42.27	42.00	42.14	16,252	-0.29(-0.68%)
Oct 11, 2016	42.72	42.72	42.27	42.43	11,668	-0.64(-1.48%)
Oct 10, 2016	42.97	43.11	42.91	43.06	61,768	+0.64(+1.50%)
Oct 07, 2016	42.47	42.54	42.26	42.43	5,021	-0.16(-0.38%)
Oct 06, 2016	42.50	42.61	42.45	42.59	2,879	-0.22(-0.53%)
Oct 05, 2016	42.74	42.90	42.64	42.81	10,805	+0.34(+0.81%)
Oct 04, 2016	42.52	42.60	42.34	42.47	3,801	-0.38(-0.88%)
Oct 03, 2016	42.79	42.85	42.52	42.85	12,156	-0.18(-0.41%)
Sep 30, 2016	42.93	43.02	42.89	43.02	3,451	+0.22(+0.51%)
Sep 29, 2016	43.31	43.31	42.81	42.81	97,560	-0.79(-1.80%)
Sep 28, 2016	43.49	43.59	43.41	43.59	5,020	+0.07(+0.16%)
Sep 27, 2016	43.67	43.67	43.42	43.52	2,191	-0.12(-0.28%)
Sep 26, 2016	43.78	43.81	43.53	43.64	3,013	-0.36(-0.82%)
Sep 23, 2016	44.17	44.21	44.00	44.00	4,519	-0.03(-0.06%)
Sep 22, 2016	44.04	44.13	44.03	44.03	4,275	+0.44(+1.01%)
Sep 21, 2016	43.40	43.62	43.23	43.59	10,741	+0.20(+0.46%)
Sep 20, 2016	43.63	43.79	43.26	43.40	9,905	-0.09(-0.21%)
Sep 19, 2016	43.67	43.80	43.49	43.49	2,649	+0.13(+0.29%)
Sep 16, 2016	43.53	43.54	43.36	43.36	29,607	-0.35(-0.80%)
Sep 15, 2016	43.38	43.74	43.38	43.71	3,083	+0.36(+0.83%)
Sep 14, 2016	43.55	43.63	43.27	43.35	1,243	+0.03(+0.06%)
Sep 13, 2016	43.67	43.67	43.18	43.32	5,217	-0.71(-1.61%)
Sep 12, 2016	43.65	44.06	43.39	44.03	7,068	-0.22(-0.51%)
Sep 09, 2016	44.49	44.49	44.26	44.26	1,952	-0.45(-1.00%)
Sep 08, 2016	44.91	44.92	44.70	44.70	8,205	-0.13(-0.28%)
Sep 07, 2016	44.87	45.02	44.82	44.83	8,744	+0.14(+0.32%)
Sep 06, 2016	44.77	44.79	44.54	44.69	25,170	+0.34(+0.77%)
Sep 02, 2016	44.29	44.35	44.35	44.35	892	+0.20(+0.45%)
Sep 01, 2016	43.91	44.22	43.89	44.15	8,234	+0.02(+0.04%)
Aug 31, 2016	44.13	44.21	43.99	44.13	3,829	-0.03(-0.06%)
Aug 30, 2016	44.13	44.20	44.13	44.16	569	-0.12(-0.26%)
Aug 29, 2016	44.29	44.29	44.17	44.27	4,243	-0.36(-0.80%)
Aug 26, 2016	44.65	44.92	44.55	44.63	4,253	+0.05(+0.12%)
Aug 25, 2016	44.73	44.87	44.57	44.58	4,976	-0.04(-0.10%)
Aug 24, 2016	45.27	45.27	44.57	44.62	8,262	-0.58(-1.29%)
Aug 23, 2016	44.94	45.45	44.94	45.21	8,764	+0.55(+1.22%)
Aug 22, 2016	44.55	44.80	44.55	44.66	4,380	+0.03(+0.06%)
Aug 19, 2016	44.62	44.76	44.62	44.63	3,412	-0.03(-0.06%)
Aug 18, 2016	44.42	44.66	44.36	44.66	4,958	+0.37(+0.83%)
Aug 17, 2016	44.43	44.43	44.13	44.29	4,172	-0.32(-0.72%)
Aug 16, 2016	44.80	45.09	44.53	44.61	17,427	-0.10(-0.22%)
Aug 15, 2016	44.41	44.76	44.41	44.71	6,437	+0.20(+0.46%)
Aug 12, 2016	44.53	44.53	44.44	44.51	1,067	+0.14(+0.31%)
Aug 11, 2016	44.53	44.53	44.24	44.37	5,662	+0.28(+0.63%)
Aug 10, 2016	44.41	44.41	44.07	44.09	2,174	-0.04(-0.10%)
Aug 09, 2016	44.43	44.43	44.12	44.14	3,201	+0.07(+0.16%)
Aug 08, 2016	44.18	44.23	44.03	44.07	18,481	+0.22(+0.51%)
Aug 05, 2016	43.95	43.95	43.78	43.84	6,027	-0.29(-0.65%)
Aug 04, 2016	43.69	44.13	43.69	44.13	2,176	+0.39(+0.88%)
Aug 03, 2016	43.40	43.76	43.40	43.74	12,239	+0.08(+0.18%)
Aug 02, 2016	43.73	43.77	43.59	43.67	1,756	-0.42(-0.95%)

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.