Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	28.28	28.38	27.92	27.92	36,974,076	-0.59(-2.08%)
Nov 29, 2016	28.55	28.62	28.40	28.51	20,613,896	-0.09(-0.31%)
Nov 28, 2016	28.24	28.64	28.22	28.60	28,516,838	+0.25(+0.89%)
Nov 25, 2016	28.10	28.42	28.07	28.35	14,455,509	+0.25(+0.88%)
Nov 23, 2016		28.10	28.10	28.10	0	+0.41(+1.50%)
Nov 22, 2016	27.12	27.75	27.06	27.69	39,361,156	+0.66(+2.44%)
Nov 21, 2016	26.89	27.06	26.81	27.03	19,256,532	+0.13(+0.50%)
Nov 18, 2016	26.77	26.97	26.61	26.89	22,916,132	+0.13(+0.48%)
Nov 17, 2016	26.83	26.95	26.75	26.76	22,214,982	-0.05(-0.19%)
Nov 16, 2016	26.57	26.84	26.47	26.81	30,956,442	+0.31(+1.18%)
Nov 15, 2016	26.02	26.50	25.95	26.50	33,370,764	+0.67(+2.58%)
Nov 14, 2016	26.13	26.21	25.74	25.84	38,981,508	-0.29(-1.09%)
Nov 11, 2016	26.13	26.24	26.02	26.12	29,359,688	+0.00(+0.00%)
Nov 10, 2016	26.78	26.79	25.94	26.12	43,453,108	-0.65(-2.44%)
Nov 09, 2016	26.30	26.90	26.00	26.78	37,307,200	+0.12(+0.44%)
Nov 08, 2016	26.61	26.77	26.55	26.66	16,921,816	+0.11(+0.40%)
Nov 07, 2016	26.51	26.56	26.26	26.55	26,253,788	+0.21(+0.81%)
Nov 04, 2016	26.28	26.45	26.23	26.34	25,757,468	+0.12(+0.45%)
Nov 03, 2016	26.28	26.45	26.18	26.22	22,530,818	-0.04(-0.15%)
Nov 02, 2016	26.71	26.71	26.22	26.26	29,471,416	-0.40(-1.51%)
Nov 01, 2016	27.03	27.07	26.59	26.66	23,646,820	-0.25(-0.91%)
Oct 31, 2016	26.99	27.02	26.88	26.91	22,270,514	-0.06(-0.23%)
Oct 28, 2016	27.17	27.29	26.91	26.97	19,054,390	-0.18(-0.68%)
Oct 27, 2016	26.71	27.25	26.65	27.16	39,914,648	+0.51(+1.91%)
Oct 26, 2016	26.71	26.88	26.62	26.65	26,899,562	-0.12(-0.44%)
Oct 25, 2016		27.02	26.73	26.76	29,387,060	-0.21(-0.77%)
Oct 24, 2016	27.25	27.36	26.93	26.97	34,702,844	+0.01(+0.02%)
Oct 21, 2016	27.30	27.37	26.83	26.97	44,301,840	-0.53(-1.91%)
Oct 20, 2016	27.72	27.73	27.36	27.49	48,433,376	-0.69(-2.46%)
Oct 19, 2016	28.22	28.33	28.17	28.19	18,500,308	+0.06(+0.22%)
Oct 18, 2016	28.31	28.31	28.00	28.12	19,436,272	-0.09(-0.32%)
Oct 17, 2016	28.09	28.30	28.00	28.21	19,164,026	+0.08(+0.30%)
Oct 14, 2016	28.16	28.31	28.12	28.13	15,824,646	-0.01(-0.02%)
Oct 13, 2016	28.10	28.20	27.87	28.14	19,942,310	-0.01(-0.02%)
Oct 12, 2016	27.95	28.24	27.94	28.14	15,872,721	+0.22(+0.80%)
Oct 11, 2016	28.03	28.09	27.78	27.92	20,980,868	-0.16(-0.58%)
Oct 10, 2016	28.10	28.14	27.77	28.08	19,103,552	+0.15(+0.54%)
Oct 07, 2016	28.23	28.27	27.93	27.93	24,696,802	-0.19(-0.68%)
Oct 06, 2016	28.15	28.26	27.96	28.12	20,954,684	-0.01(-0.02%)
Oct 05, 2016	28.36	28.43	27.99	28.12	30,727,790	+0.09(+0.33%)
Oct 04, 2016	28.31	28.40	27.89	28.03	25,146,976	-0.34(-1.19%)
Oct 03, 2016	28.35	28.51	28.22	28.37	16,652,559	-0.05(-0.19%)
Sep 30, 2016	28.67	28.75	28.41	28.43	23,853,850	-0.08(-0.27%)
Sep 29, 2016	28.35	28.66	28.31	28.50	19,732,092	+0.03(+0.12%)
Sep 28, 2016	28.61	28.68	28.33	28.47	24,278,356	-0.24(-0.82%)
Sep 27, 2016	28.61	28.80	28.44	28.70	15,080,998	+0.19(+0.65%)
Sep 26, 2016	28.68	28.74	28.44	28.52	19,308,760	-0.22(-0.78%)
Sep 23, 2016	28.60	28.88	28.52	28.74	23,799,520	+0.11(+0.40%)
Sep 22, 2016	28.52	28.70	28.44	28.63	23,318,400	+0.26(+0.93%)
Sep 21, 2016	28.09	28.44	28.03	28.37	26,394,772	+0.33(+1.17%)
Sep 20, 2016	28.22	28.33	27.96	28.04	25,611,936	+0.04(+0.14%)
Sep 19, 2016	28.38	28.41	27.90	28.00	26,659,072	-0.37(-1.31%)
Sep 16, 2016	28.38	28.42	28.23	28.37	36,449,276	-0.05(-0.19%)
Sep 15, 2016	28.16	28.49	27.95	28.43	23,858,602	+0.27(+0.95%)
Sep 14, 2016	28.21	28.36	28.05	28.16	21,836,994	+0.02(+0.08%)
Sep 13, 2016	28.46	28.50	27.97	28.14	32,184,842	-0.61(-2.13%)
Sep 12, 2016	28.30	28.89	28.28	28.75	28,670,696	+0.41(+1.45%)
Sep 09, 2016	29.05	29.11	28.31	28.34	33,388,434	-0.97(-3.32%)
Sep 08, 2016	29.31	29.46	29.22	29.31	16,467,614	-0.06(-0.20%)
Sep 07, 2016	29.26	29.42	29.14	29.37	19,406,132	+0.11(+0.37%)
Sep 06, 2016	29.03	29.44	28.89	29.26	31,517,874	+0.34(+1.19%)
Sep 02, 2016	28.87	28.92	28.92	28.92	24,275,890	+0.18(+0.61%)

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.