Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	42.63	42.64	42.53	42.57	25,521	-0.04(-0.10%)
Nov 29, 2016	42.63	42.66	42.55	42.61	18,919	+0.05(+0.12%)
Nov 28, 2016	42.62	42.64	42.55	42.56	20,041	+0.02(+0.05%)
Nov 25, 2016	42.52	42.61	42.52	42.54	20,752	-0.05(-0.12%)
Nov 23, 2016		42.59	42.59	42.59	0	-0.03(-0.06%)
Nov 22, 2016	42.69	42.72	42.62	42.62	81,189	-0.01(-0.02%)
Nov 21, 2016	42.61	42.75	42.59	42.63	40,028	-0.03(-0.08%)
Nov 18, 2016	42.66	42.76	42.59	42.66	37,550	-0.02(-0.04%)
Nov 17, 2016	42.79	42.79	42.66	42.68	49,251	-0.02(-0.04%)
Nov 16, 2016	42.69	42.80	42.68	42.69	24,584	-0.01(-0.02%)
Nov 15, 2016	42.67	42.83	42.67	42.70	65,703	-0.04(-0.09%)
Nov 14, 2016	42.75	42.78	42.69	42.74	58,970	-0.09(-0.20%)
Nov 11, 2016	42.86	42.95	42.82	42.83	43,262	-0.03(-0.06%)
Nov 10, 2016	42.91	43.02	42.86	42.86	28,566	-0.08(-0.18%)
Nov 09, 2016	43.04	43.11	42.92	42.93	30,505	-0.13(-0.31%)
Nov 08, 2016	43.09	43.15	43.07	43.07	31,318	-0.14(-0.33%)
Nov 07, 2016	43.08	43.22	43.06	43.21	3,134,533	+0.05(+0.12%)
Nov 04, 2016	43.09	43.22	43.09	43.16	13,852	+0.04(+0.10%)
Nov 03, 2016	43.04	43.21	43.04	43.12	47,580	+0.03(+0.06%)
Nov 02, 2016	43.06	43.14	43.06	43.09	5,247	+0.02(+0.04%)
Nov 01, 2016	43.17	43.17	43.08	43.08	12,487	-0.10(-0.24%)
Oct 31, 2016	43.06	43.19	43.06	43.18	28,705	+0.10(+0.24%)
Oct 28, 2016	43.14	43.18	43.08	43.08	11,124	+0.01(+0.02%)
Oct 27, 2016	43.14	43.19	43.05	43.07	30,861	-0.12(-0.29%)
Oct 26, 2016	43.18	43.19	43.12	43.19	28,961	-0.01(-0.02%)
Oct 25, 2016	43.17	43.21	43.08	43.20	11,906	+0.05(+0.12%)
Oct 24, 2016	43.20	43.24	43.11	43.15	16,043	-0.08(-0.18%)
Oct 21, 2016	43.23	43.23	43.13	43.23	31,842	-0.01(-0.02%)
Oct 20, 2016	43.21	43.25	43.15	43.24	35,311	+0.09(+0.22%)
Oct 19, 2016	43.11	43.21	43.11	43.14	17,290	+0.01(+0.02%)
Oct 18, 2016	43.10	43.20	43.10	43.13	38,077	-0.03(-0.06%)
Oct 17, 2016	43.18	43.18	43.13	43.16	5,629	+0.01(+0.02%)
Oct 14, 2016	43.10	43.15	43.08	43.15	14,527	+0.00(+0.00%)
Oct 13, 2016	43.14	43.16	43.06	43.15	33,968	+0.12(+0.28%)
Oct 12, 2016	43.01	43.13	43.01	43.03	23,215	-0.01(-0.01%)
Oct 11, 2016	43.01	43.07	43.01	43.04	8,644	-0.01(-0.02%)
Oct 10, 2016	43.05	43.13	43.03	43.05	21,794	-0.02(-0.04%)
Oct 07, 2016	43.07	43.11	43.05	43.06	6,047	+0.01(+0.03%)
Oct 06, 2016	43.10	43.14	43.05	43.05	12,348	-0.01(-0.02%)
Oct 05, 2016	43.18	43.18	43.06	43.06	20,091	-0.13(-0.29%)
Oct 04, 2016	43.22	43.22	43.12	43.18	17,233	+0.06(+0.14%)
Oct 03, 2016	43.24	43.24	43.13	43.13	18,527	-0.11(-0.26%)
Sep 30, 2016	43.24	43.26	43.18	43.24	14,672	+0.04(+0.09%)
Sep 29, 2016	43.20	43.26	43.18	43.20	31,534	-0.02(-0.05%)
Sep 28, 2016	43.22	43.28	43.19	43.22	15,921	+0.01(+0.03%)
Sep 27, 2016	43.22	43.22	43.20	43.21	5,169	-0.01(-0.02%)
Sep 26, 2016	43.21	43.25	43.15	43.22	9,713	+0.04(+0.10%)
Sep 23, 2016	43.16	43.18	43.12	43.17	14,812	+0.03(+0.06%)
Sep 22, 2016	43.13	43.18	43.12	43.15	23,151	+0.03(+0.08%)
Sep 21, 2016	43.11	43.18	43.09	43.12	22,139	+0.02(+0.04%)
Sep 20, 2016	43.17	43.19	43.07	43.10	36,258	-0.07(-0.16%)
Sep 19, 2016	43.19	43.22	43.17	43.17	17,340	+0.02(+0.05%)
Sep 16, 2016	43.17	43.20	43.13	43.14	5,465	+0.02(+0.04%)
Sep 15, 2016	43.11	43.22	43.11	43.13	3,498	+0.01(+0.03%)
Sep 14, 2016	43.14	43.23	43.12	43.12	12,689	+0.00(+0.00%)
Sep 13, 2016	43.20	43.20	43.12	43.12	4,976	-0.04(-0.09%)
Sep 12, 2016	43.20	43.20	43.11	43.16	7,728	-0.00(-0.00%)
Sep 09, 2016	43.15	43.23	43.11	43.16	25,247	-0.06(-0.14%)
Sep 08, 2016	43.25	43.27	43.22	43.22	7,119	-0.04(-0.10%)
Sep 07, 2016	43.24	43.28	43.24	43.26	15,560	-0.02(-0.04%)
Sep 06, 2016	43.22	43.30	43.20	43.28	24,329	+0.05(+0.11%)
Sep 02, 2016	43.16	43.23	43.23	43.23	7,077	+0.03(+0.07%)

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.