Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	33.67	34.06	33.63	33.69	3,020,467	+0.43(+1.29%)
Nov 29, 2016	33.27	33.53	33.01	33.26	1,828,525	+0.18(+0.53%)
Nov 28, 2016	33.51	33.73	32.96	33.08	2,357,884	-0.76(-2.25%)
Nov 25, 2016	33.76	33.84	33.47	33.84	785,157	+0.10(+0.29%)
Nov 23, 2016		33.74	33.74	33.74	0	+0.36(+1.08%)
Nov 22, 2016	32.96	33.39	32.88	33.38	2,761,368	+0.40(+1.21%)
Nov 21, 2016	33.34	33.50	32.95	32.98	2,945,500	-0.26(-0.79%)
Nov 18, 2016	33.37	33.64	33.19	33.25	2,911,468	-0.05(-0.15%)
Nov 17, 2016	32.47	33.33	32.18	33.30	3,579,919	+0.82(+2.52%)
Nov 16, 2016	32.34	32.79	32.23	32.48	2,756,015	-0.28(-0.86%)
Nov 15, 2016	32.06	32.76	31.73	32.76	2,992,227	+0.47(+1.45%)
Nov 14, 2016	31.96	32.57	31.67	32.29	5,341,905	+0.61(+1.94%)
Nov 11, 2016	30.70	31.71	30.58	31.68	5,628,305	+0.85(+2.75%)
Nov 10, 2016	29.90	31.05	29.66	30.83	6,053,625	+1.53(+5.23%)
Nov 09, 2016	28.25	29.75	28.25	29.29	7,352,940	+1.33(+4.75%)
Nov 08, 2016	27.81	28.02	27.52	27.97	2,304,156	+0.12(+0.42%)
Nov 07, 2016	27.69	27.92	27.60	27.85	3,350,145	+0.88(+3.26%)
Nov 04, 2016	26.92	27.37	26.68	26.97	2,423,681	+0.05(+0.18%)
Nov 03, 2016	26.93	27.31	26.81	26.92	2,448,965	+0.07(+0.25%)
Nov 02, 2016	27.34	27.44	26.79	26.85	3,253,929	-0.58(-2.10%)
Nov 01, 2016	27.57	27.81	27.09	27.43	2,980,568	-0.06(-0.21%)
Oct 31, 2016	27.78	27.85	27.46	27.49	2,851,250	-0.15(-0.53%)
Oct 28, 2016	27.94	28.09	27.38	27.63	3,798,186	-0.21(-0.74%)
Oct 27, 2016	27.94	28.13	27.61	27.84	5,919,150	+0.14(+0.49%)
Oct 26, 2016	27.34	27.75	27.20	27.70	2,830,928	+0.28(+1.03%)
Oct 25, 2016	28.19	28.28	27.40	27.42	3,989,384	-0.75(-2.67%)
Oct 24, 2016	28.89	28.92	28.07	28.17	7,368,078	-0.62(-2.17%)
Oct 21, 2016	29.02	29.25	28.11	28.80	8,923,611	+1.27(+4.61%)
Oct 20, 2016	27.80	27.94	27.35	27.53	4,283,169	-0.27(-0.98%)
Oct 19, 2016	27.86	28.02	27.66	27.80	2,208,397	+0.06(+0.21%)
Oct 18, 2016	27.88	28.01	27.65	27.74	2,299,824	+0.28(+1.03%)
Oct 17, 2016	27.81	27.93	27.32	27.46	4,047,371	-0.37(-1.33%)
Oct 14, 2016	27.83	28.10	27.70	27.83	2,323,534	+0.38(+1.39%)
Oct 13, 2016	27.47	27.56	27.08	27.45	4,259,502	-0.58(-2.05%)
Oct 12, 2016	28.22	28.29	27.96	28.02	2,257,435	-0.21(-0.76%)
Oct 11, 2016	28.60	28.83	28.04	28.24	4,331,123	-0.47(-1.63%)
Oct 10, 2016	29.14	29.21	28.68	28.71	2,187,685	-0.15(-0.51%)
Oct 07, 2016	28.92	28.98	28.58	28.85	2,903,358	-0.09(-0.30%)
Oct 06, 2016	29.04	29.12	28.74	28.94	1,426,674	+0.00(+0.00%)
Oct 05, 2016	28.54	29.10	28.52	28.94	3,385,808	+0.54(+1.89%)
Oct 04, 2016	28.42	28.72	28.32	28.41	2,343,626	+0.12(+0.41%)
Oct 03, 2016	28.25	28.50	28.11	28.29	3,250,877	-0.14(-0.48%)
Sep 30, 2016	27.95	28.66	27.95	28.42	5,488,922	+0.68(+2.46%)
Sep 29, 2016	27.70	28.21	27.44	27.74	4,762,362	+0.02(+0.07%)
Sep 28, 2016	27.67	27.75	27.31	27.72	2,010,829	+0.29(+1.07%)
Sep 27, 2016	27.06	27.48	26.87	27.43	2,292,479	+0.21(+0.75%)
Sep 26, 2016	27.28	27.59	27.14	27.22	2,769,773	-0.50(-1.80%)
Sep 23, 2016	27.74	28.02	27.59	27.72	2,688,216	-0.10(-0.35%)
Sep 22, 2016	28.21	28.24	27.74	27.82	5,973,768	+0.00(+0.00%)
Sep 21, 2016	27.67	27.97	27.38	27.82	5,117,598	+0.30(+1.10%)
Sep 20, 2016	28.02	28.06	27.42	27.52	3,455,315	-0.29(-1.05%)
Sep 19, 2016	28.13	28.25	27.61	27.81	3,219,616	+0.35(+1.28%)
Sep 16, 2016	27.33	27.73	27.22	27.46	4,758,755	-0.19(-0.67%)
Sep 15, 2016	26.63	27.91	26.63	27.64	6,293,382	+1.05(+3.96%)
Sep 14, 2016	25.71	26.95	25.71	26.59	9,127,533	+0.49(+1.87%)
Sep 13, 2016	26.25	26.57	25.93	26.10	4,046,282	-0.45(-1.69%)
Sep 12, 2016	25.52	26.78	25.34	26.55	8,805,644	+0.63(+2.45%)
Sep 09, 2016	25.83	26.22	25.73	25.92	4,153,693	+0.06(+0.23%)
Sep 08, 2016	25.47	25.98	25.47	25.86	2,542,165	+0.37(+1.46%)
Sep 07, 2016	25.34	25.51	25.18	25.49	1,331,727	+0.15(+0.58%)
Sep 06, 2016	25.84	25.87	25.24	25.34	1,956,031	-0.51(-1.96%)
Sep 02, 2016	25.55	25.85	25.85	25.85	2,243,654	+0.31(+1.22%)

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.