Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	26.90	27.39	26.80	27.19	686,705	+0.59(+2.21%)
Nov 29, 2016	27.09	27.24	26.55	26.60	403,931	-0.50(-1.84%)
Nov 28, 2016	27.98	28.23	27.05	27.10	565,298	-1.12(-3.98%)
Nov 25, 2016	28.13	28.42	27.74	28.23	355,757	-0.05(-0.17%)
Nov 23, 2016		28.27	28.27	28.27	0	+0.49(+1.76%)
Nov 22, 2016	27.00	28.03	26.76	27.79	1,008,548	+1.12(+4.21%)
Nov 21, 2016	26.86	27.15	26.17	26.66	924,592	+0.15(+0.55%)
Nov 18, 2016	27.40	27.69	26.52	26.52	697,656	-0.78(-2.86%)
Nov 17, 2016	27.88	27.88	26.86	27.30	739,605	-0.20(-0.71%)
Nov 16, 2016	27.59	28.13	27.35	27.49	637,734	-0.39(-1.40%)
Nov 15, 2016	28.81	28.81	27.15	27.88	934,552	-1.71(-5.78%)
Nov 14, 2016	28.52	30.28	28.32	29.59	1,782,134	+1.32(+4.66%)
Nov 11, 2016	26.91	28.30	26.91	28.27	658,588	+1.12(+4.14%)
Nov 10, 2016	28.03	28.57	27.05	27.15	821,209	-0.05(-0.18%)
Nov 09, 2016	25.30	27.59	25.30	27.20	1,121,237	+2.34(+9.43%)
Nov 08, 2016	24.56	25.05	23.88	24.86	911,269	+0.29(+1.19%)
Nov 07, 2016	24.61	25.54	24.22	24.56	923,700	+0.10(+0.40%)
Nov 04, 2016	22.32	25.08	22.27	24.47	1,565,118	+1.86(+8.21%)
Nov 03, 2016	23.93	24.86	21.88	22.61	1,231,647	-0.73(-3.14%)
Nov 02, 2016	23.93	23.93	22.76	23.34	773,746	-0.54(-2.25%)
Nov 01, 2016	23.39	24.12	23.39	23.88	810,439	+0.73(+3.16%)
Oct 31, 2016	23.10	23.46	22.90	23.15	702,505	+0.20(+0.85%)
Oct 28, 2016	22.80	23.20	22.66	22.95	692,585	-0.39(-1.67%)
Oct 27, 2016	23.88	23.88	23.17	23.34	593,919	-0.29(-1.24%)
Oct 26, 2016	23.20	24.22	23.10	23.64	786,647	+0.39(+1.68%)
Oct 25, 2016	23.73	24.03	23.00	23.24	593,355	-0.49(-2.06%)
Oct 24, 2016	23.93	24.17	22.95	23.73	1,005,266	+0.59(+2.53%)
Oct 21, 2016	22.85	23.34	22.56	23.15	574,981	+0.05(+0.21%)
Oct 20, 2016	22.90	23.29	22.59	23.10	481,982	+0.24(+1.07%)
Oct 19, 2016	23.73	24.07	22.85	22.85	665,896	-0.83(-3.50%)
Oct 18, 2016	23.73	23.98	22.76	23.68	1,414,689	+0.29(+1.25%)
Oct 17, 2016	23.49	23.73	22.80	23.39	660,834	-0.15(-0.62%)
Oct 14, 2016	23.83	23.97	23.33	23.54	455,274	-0.08(-0.33%)
Oct 13, 2016	23.64	23.70	23.37	23.62	551,262	-0.39(-1.63%)
Oct 12, 2016	24.23	24.51	23.62	24.01	592,697	-0.15(-0.61%)
Oct 11, 2016	25.09	25.24	23.97	24.15	618,090	-1.12(-4.44%)
Oct 10, 2016	25.21	25.91	25.21	25.28	625,579	+0.28(+1.13%)
Oct 07, 2016	25.90	26.03	24.61	24.99	1,099,115	-1.38(-5.22%)
Oct 06, 2016	27.29	27.29	26.18	26.37	734,230	-1.45(-5.20%)
Oct 05, 2016	26.98	28.17	26.90	27.82	514,877	+0.63(+2.34%)
Oct 04, 2016	27.25	27.61	26.68	27.18	602,175	+0.18(+0.65%)
Oct 03, 2016	27.12	27.27	26.79	27.00	639,738	-0.22(-0.83%)
Sep 30, 2016	26.94	27.41	26.52	27.23	456,800	+0.59(+2.20%)
Sep 29, 2016	27.10	27.32	26.38	26.64	521,612	-0.41(-1.52%)
Sep 28, 2016	26.81	27.22	26.37	27.05	460,873	+0.39(+1.47%)
Sep 27, 2016	26.37	27.02	26.31	26.66	540,022	+0.20(+0.74%)
Sep 26, 2016	26.03	26.66	25.74	26.47	556,309	+0.39(+1.50%)
Sep 23, 2016	26.20	26.48	25.95	26.08	770,462	-0.21(-0.82%)
Sep 22, 2016	26.37	26.69	26.16	26.29	997,419	+0.18(+0.67%)
Sep 21, 2016	26.46	26.56	25.70	26.12	994,760	-0.21(-0.82%)
Sep 20, 2016	27.65	27.65	26.29	26.33	986,553	-1.03(-3.75%)
Sep 19, 2016	28.31	28.35	27.21	27.36	489,426	-0.64(-2.30%)
Sep 16, 2016	29.25	29.63	27.36	28.00	1,687,880	-1.31(-4.47%)
Sep 15, 2016	29.16	29.44	28.71	29.31	780,810	+0.09(+0.30%)
Sep 14, 2016	31.19	31.38	28.84	29.22	1,164,018	-2.13(-6.79%)
Sep 13, 2016	31.44	31.83	30.76	31.35	647,175	-0.61(-1.89%)
Sep 12, 2016	30.32	32.11	30.12	31.96	858,196	+1.25(+4.07%)
Sep 09, 2016	31.81	32.10	30.71	30.71	422,102	-1.58(-4.90%)
Sep 08, 2016	32.38	32.45	31.26	32.29	923,754	-0.19(-0.57%)
Sep 07, 2016	32.04	32.64	31.95	32.47	404,856	+0.40(+1.25%)
Sep 06, 2016	32.45	32.81	31.63	32.07	413,070	-0.38(-1.17%)
Sep 02, 2016	31.79	32.45	32.45	32.45	413,963	+1.04(+3.30%)

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.