Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	28.91	29.05	28.22	28.32	4,399,490	-0.50(-1.74%)
Nov 29, 2016	28.74	28.96	28.66	28.82	2,831,414	+0.04(+0.16%)
Nov 28, 2016	29.17	29.27	28.63	28.77	4,386,334	-0.49(-1.68%)
Nov 25, 2016	29.00	29.27	28.85	29.26	1,232,922	+0.29(+0.99%)
Nov 23, 2016		28.98	28.98	28.98	0	-0.15(-0.52%)
Nov 22, 2016	29.15	29.25	28.86	29.13	4,747,351	+0.06(+0.22%)
Nov 21, 2016	29.25	29.30	28.69	29.07	4,793,559	+0.03(+0.09%)
Nov 18, 2016	28.77	29.13	28.72	29.04	4,757,707	+0.19(+0.65%)
Nov 17, 2016	28.23	29.00	28.22	28.85	4,998,494	+0.78(+2.77%)
Nov 16, 2016	28.38	28.54	27.89	28.07	4,490,237	-0.49(-1.72%)
Nov 15, 2016	28.73	29.15	28.15	28.57	4,289,727	+0.25(+0.88%)
Nov 14, 2016	28.07	28.38	27.97	28.32	5,300,747	+0.34(+1.22%)
Nov 11, 2016	27.94	28.34	27.65	27.98	4,507,850	-0.16(-0.57%)
Nov 10, 2016	27.74	28.50	27.74	28.14	5,594,680	+0.47(+1.68%)
Nov 09, 2016	27.18	27.91	26.88	27.67	3,978,412	+0.42(+1.54%)
Nov 08, 2016	27.05	27.35	26.90	27.25	3,410,048	+0.17(+0.63%)
Nov 07, 2016	27.27	27.33	26.93	27.08	4,443,739	+0.38(+1.44%)
Nov 04, 2016	26.46	27.18	26.32	26.70	5,609,388	+0.35(+1.32%)
Nov 03, 2016	26.44	26.64	26.28	26.35	4,723,770	+0.02(+0.07%)
Nov 02, 2016	26.79	26.95	26.30	26.33	6,319,967	-0.49(-1.83%)
Nov 01, 2016	27.61	27.69	26.61	26.82	6,289,420	-0.81(-2.91%)
Oct 31, 2016	27.57	27.72	27.42	27.63	4,759,371	+0.14(+0.52%)
Oct 28, 2016	27.32	27.82	27.29	27.48	5,671,774	+0.20(+0.72%)
Oct 27, 2016	27.42	27.73	27.06	27.29	7,484,360	-0.09(-0.33%)
Oct 26, 2016	27.05	27.59	27.04	27.38	7,999,951	+0.20(+0.72%)
Oct 25, 2016	28.96	28.98	26.88	27.18	16,333,200	-2.84(-9.48%)
Oct 24, 2016	29.80	30.27	29.71	30.02	4,759,250	+0.42(+1.42%)
Oct 21, 2016	29.44	29.70	29.22	29.60	3,383,115	-0.09(-0.30%)
Oct 20, 2016	29.36	29.76	29.26	29.69	3,483,843	+0.22(+0.76%)
Oct 19, 2016	30.01	30.05	29.31	29.47	5,396,559	-0.47(-1.58%)
Oct 18, 2016	30.61	30.61	29.92	29.94	3,920,443	-0.30(-0.98%)
Oct 17, 2016	30.04	30.41	30.01	30.24	2,783,282	+0.25(+0.84%)
Oct 14, 2016	30.15	30.47	29.99	29.99	2,268,804	+0.14(+0.48%)
Oct 13, 2016	29.85	29.93	29.44	29.85	2,600,761	-0.18(-0.60%)
Oct 12, 2016	29.78	30.21	29.63	30.02	2,864,069	+0.38(+1.30%)
Oct 11, 2016	30.53	30.75	29.54	29.64	3,275,448	-0.58(-1.92%)
Oct 10, 2016	30.22	30.37	30.01	30.22	3,771,779	+0.33(+1.10%)
Oct 07, 2016	31.04	31.09	29.88	29.89	9,566,687	-1.27(-4.07%)
Oct 06, 2016	30.48	31.28	30.44	31.16	3,126,753	+0.62(+2.02%)
Oct 05, 2016	30.38	30.74	30.35	30.54	3,729,275	+0.34(+1.12%)
Oct 04, 2016	30.28	30.63	30.10	30.20	3,580,078	-0.09(-0.29%)
Oct 03, 2016	30.44	30.68	30.04	30.29	3,231,472	-0.31(-1.02%)
Sep 30, 2016	30.73	30.77	30.29	30.60	6,203,010	+0.08(+0.26%)
Sep 29, 2016	30.83	31.07	30.42	30.52	3,335,610	-0.29(-0.96%)
Sep 28, 2016	31.06	31.19	30.67	30.82	4,668,780	-0.24(-0.78%)
Sep 27, 2016	30.49	31.10	30.41	31.06	5,362,873	+0.44(+1.43%)
Sep 26, 2016	30.41	30.92	30.34	30.62	3,412,938	+0.05(+0.18%)
Sep 23, 2016	30.67	30.83	30.44	30.57	3,763,080	-0.05(-0.17%)
Sep 22, 2016	30.07	30.64	30.07	30.62	6,623,268	+0.84(+2.82%)
Sep 21, 2016	29.47	29.82	29.16	29.78	4,994,488	+0.48(+1.64%)
Sep 20, 2016	29.58	29.58	29.09	29.30	4,877,452	-0.07(-0.24%)
Sep 19, 2016	29.52	29.75	29.29	29.37	3,582,784	+0.03(+0.09%)
Sep 16, 2016	29.76	29.77	29.33	29.35	5,946,920	-0.62(-2.08%)
Sep 15, 2016	29.67	30.04	29.61	29.97	3,314,991	+0.32(+1.08%)
Sep 14, 2016	29.51	29.91	29.47	29.65	5,257,791	+0.19(+0.64%)
Sep 13, 2016	29.73	29.84	29.34	29.46	5,934,293	-0.59(-1.96%)
Sep 12, 2016	29.47	30.23	29.34	30.05	5,950,498	+0.38(+1.29%)
Sep 09, 2016	31.09	31.10	29.49	29.67	6,985,881	-1.69(-5.38%)
Sep 08, 2016	31.37	31.43	31.17	31.35	2,628,222	-0.12(-0.37%)
Sep 07, 2016	31.43	31.59	31.28	31.47	2,744,579	-0.03(-0.08%)
Sep 06, 2016	31.79	31.84	31.34	31.49	2,485,443	-0.13(-0.42%)
Sep 02, 2016	31.82	31.63	31.63	31.63	2,368,960	-0.06(-0.20%)

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.