Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	29.66	29.75	29.31	29.42	27,180,818	-0.27(-0.90%)
Nov 29, 2016	28.99	29.72	28.90	29.69	36,018,488	+0.77(+2.68%)
Nov 28, 2016	29.12	29.20	28.79	28.91	23,113,942	-0.36(-1.23%)
Nov 25, 2016	29.18	29.31	29.12	29.27	8,226,131	+0.08(+0.29%)
Nov 23, 2016		29.19	29.19	29.19	0	-0.03(-0.09%)
Nov 22, 2016	28.89	29.27	28.87	29.21	31,225,416	+0.35(+1.20%)
Nov 21, 2016	28.92	29.08	28.77	28.87	20,383,840	-0.06(-0.21%)
Nov 18, 2016	28.88	29.04	28.75	28.93	24,719,124	-0.06(-0.22%)
Nov 17, 2016	28.53	29.09	28.27	28.99	27,610,484	+0.43(+1.51%)
Nov 16, 2016	28.27	28.58	28.18	28.56	26,964,398	+0.21(+0.73%)
Nov 15, 2016	28.39	28.65	28.17	28.35	37,079,340	-0.12(-0.42%)
Nov 14, 2016	28.01	28.84	28.01	28.47	44,501,952	+0.34(+1.20%)
Nov 11, 2016	27.40	28.18	27.34	28.13	37,526,492	+0.58(+2.09%)
Nov 10, 2016	26.89	27.90	26.88	27.55	64,741,500	+0.70(+2.60%)
Nov 09, 2016	26.24	27.13	26.24	26.86	47,635,404	+0.39(+1.49%)
Nov 08, 2016	26.09	26.63	26.01	26.46	26,352,774	+0.43(+1.64%)
Nov 07, 2016	26.04	26.14	25.84	26.03	22,806,166	+0.36(+1.40%)
Nov 04, 2016	25.59	25.92	25.41	25.67	25,514,722	-0.12(-0.48%)
Nov 03, 2016	26.06	26.22	25.75	25.80	22,532,338	-0.22(-0.85%)
Nov 02, 2016	25.97	26.09	25.86	26.02	27,690,756	+0.01(+0.03%)
Nov 01, 2016	26.46	26.46	25.88	26.01	24,840,616	-0.16(-0.60%)
Oct 31, 2016	26.32	26.45	26.11	26.17	22,823,846	-0.03(-0.10%)
Oct 28, 2016	26.02	26.54	26.02	26.19	34,167,424	+0.17(+0.65%)
Oct 27, 2016	26.52	26.56	25.65	26.02	53,120,920	-0.46(-1.73%)
Oct 26, 2016	27.48	27.48	26.40	26.48	50,604,564	-0.83(-3.04%)
Oct 25, 2016	27.51	27.78	27.25	27.31	35,912,864	-0.19(-0.68%)
Oct 24, 2016	27.76	27.76	27.35	27.49	22,789,628	+0.38(+1.40%)
Oct 21, 2016	27.08	27.22	26.93	27.11	27,037,116	-0.12(-0.45%)
Oct 20, 2016	27.42	27.47	27.16	27.24	25,281,444	-0.24(-0.86%)
Oct 19, 2016	27.56	27.73	27.39	27.47	20,160,778	+0.01(+0.05%)
Oct 18, 2016	27.71	27.72	27.43	27.46	18,140,214	-0.06(-0.22%)
Oct 17, 2016	27.57	27.76	27.50	27.52	12,739,553	-0.08(-0.28%)
Oct 14, 2016	27.60	27.82	27.51	27.60	18,106,780	+0.03(+0.12%)
Oct 13, 2016	27.46	27.64	27.18	27.56	16,880,556	-0.05(-0.18%)
Oct 12, 2016	27.55	27.75	27.47	27.61	15,151,516	+0.12(+0.43%)
Oct 11, 2016	27.82	27.82	27.46	27.49	17,440,538	-0.35(-1.25%)
Oct 10, 2016	27.71	27.93	27.69	27.84	17,542,502	+0.18(+0.64%)
Oct 07, 2016	27.81	27.82	27.49	27.66	17,652,632	-0.02(-0.08%)
Oct 06, 2016	27.77	27.85	27.55	27.69	17,123,508	-0.17(-0.59%)
Oct 05, 2016	27.99	28.04	27.75	27.85	19,494,976	-0.01(-0.05%)
Oct 04, 2016	27.96	28.10	27.78	27.86	17,235,434	-0.15(-0.54%)
Oct 03, 2016	27.88	28.08	27.81	28.02	15,896,936	+0.05(+0.19%)
Sep 30, 2016	28.05	28.06	27.90	27.96	25,024,536	+0.04(+0.14%)
Sep 29, 2016	28.11	28.11	27.73	27.92	22,089,518	-0.18(-0.65%)
Sep 28, 2016	27.89	28.12	27.82	28.11	18,435,744	+0.21(+0.77%)
Sep 27, 2016	27.72	27.99	27.65	27.89	20,428,902	+0.15(+0.55%)
Sep 26, 2016	28.35	28.35	27.69	27.74	18,556,338	-0.56(-2.00%)
Sep 23, 2016	28.11	28.45	28.11	28.30	21,829,506	-0.06(-0.22%)
Sep 22, 2016	28.45	28.46	28.18	28.37	20,677,124	+0.06(+0.21%)
Sep 21, 2016	27.90	28.38	27.85	28.31	20,071,426	+0.39(+1.40%)
Sep 20, 2016	27.95	28.14	27.83	27.92	17,973,420	+0.16(+0.58%)
Sep 19, 2016	27.81	27.96	27.64	27.76	16,118,122	-0.03(-0.11%)
Sep 16, 2016	27.81	27.88	27.52	27.79	32,221,224	-0.13(-0.48%)
Sep 15, 2016	27.36	28.00	27.32	27.92	24,058,624	+0.45(+1.64%)
Sep 14, 2016	27.39	27.58	27.29	27.47	18,055,776	+0.17(+0.62%)
Sep 13, 2016	27.52	27.63	27.29	27.30	29,844,752	-0.42(-1.51%)
Sep 12, 2016	27.38	27.78	27.33	27.72	20,412,858	+0.27(+1.00%)
Sep 09, 2016	27.49	27.77	27.33	27.44	33,599,856	-0.44(-1.59%)
Sep 08, 2016	27.91	28.00	27.76	27.89	19,240,762	-0.08(-0.29%)
Sep 07, 2016	27.87	28.01	27.82	27.97	16,907,842	+0.00(+0.02%)
Sep 06, 2016	27.84	27.99	27.66	27.96	17,273,818	+0.08(+0.27%)
Sep 02, 2016	27.98	27.89	27.89	27.89	14,253,497	+0.11(+0.41%)

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.