Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	27.31	27.35	27.04	27.05	7,901,346	-0.34(-1.25%)
Nov 29, 2016	27.42	27.47	27.32	27.39	6,121,099	-0.01(-0.05%)
Nov 28, 2016	27.55	27.61	27.40	27.41	4,640,724	-0.41(-1.47%)
Nov 25, 2016	27.91	27.91	27.74	27.82	4,229,826	+0.54(+1.99%)
Nov 23, 2016		27.27	27.27	27.27	0	+0.04(+0.16%)
Nov 22, 2016	27.57	27.62	27.09	27.23	5,131,433	-0.28(-1.01%)
Nov 21, 2016	27.46	27.53	27.37	27.51	4,275,611	+0.23(+0.84%)
Nov 18, 2016	27.41	27.44	27.23	27.28	4,791,261	-0.24(-0.88%)
Nov 17, 2016	27.40	27.57	27.35	27.52	8,737,781	+0.19(+0.71%)
Nov 16, 2016	27.60	27.83	27.27	27.33	12,240,394	-0.54(-1.93%)
Nov 15, 2016	27.72	27.91	27.63	27.87	5,537,926	-0.04(-0.13%)
Nov 14, 2016	27.94	27.97	27.78	27.90	4,338,041	-0.15(-0.54%)
Nov 11, 2016	28.18	28.36	27.97	28.05	7,937,102	-0.51(-1.78%)
Nov 10, 2016	28.40	28.74	28.22	28.56	8,070,434	-0.36(-1.24%)
Nov 09, 2016	28.76	29.06	28.35	28.92	10,281,034	+0.90(+3.22%)
Nov 08, 2016	27.91	28.20	27.87	28.02	4,724,194	+0.21(+0.77%)
Nov 07, 2016	27.84	27.92	27.74	27.80	4,648,337	+0.15(+0.54%)
Nov 04, 2016	27.76	27.83	27.62	27.65	5,625,937	-0.08(-0.28%)
Nov 03, 2016	28.37	28.40	27.72	27.73	5,903,170	-0.54(-1.90%)
Nov 02, 2016	28.54	28.57	28.22	28.27	6,870,957	+0.07(+0.26%)
Nov 01, 2016	28.21	28.38	28.04	28.19	6,185,707	-0.11(-0.40%)
Oct 31, 2016	28.16	28.40	28.02	28.31	5,317,518	-0.09(-0.32%)
Oct 28, 2016	28.58	28.61	28.31	28.40	6,007,728	-0.20(-0.69%)
Oct 27, 2016	28.70	28.80	28.37	28.60	7,046,031	+0.06(+0.20%)
Oct 26, 2016	28.12	28.64	27.99	28.54	7,673,178	+0.01(+0.05%)
Oct 25, 2016	28.62	28.66	28.43	28.53	9,179,576	-0.25(-0.88%)
Oct 24, 2016	28.94	29.02	28.76	28.78	4,373,350	-0.32(-1.09%)
Oct 21, 2016	29.02	29.18	28.98	29.10	3,254,268	-0.21(-0.72%)
Oct 20, 2016	29.09	29.43	29.07	29.31	4,851,802	-0.04(-0.14%)
Oct 19, 2016	29.38	29.51	29.32	29.35	3,263,594	-0.19(-0.65%)
Oct 18, 2016	29.44	29.57	29.39	29.55	3,512,929	+0.40(+1.38%)
Oct 17, 2016	29.23	29.36	29.14	29.14	5,450,010	-0.35(-1.18%)
Oct 14, 2016	29.67	29.74	29.49	29.49	5,001,484	-0.50(-1.68%)
Oct 13, 2016	29.46	30.13	29.43	29.99	5,459,941	+0.22(+0.74%)
Oct 12, 2016	29.81	29.85	29.61	29.77	3,318,456	-0.04(-0.14%)
Oct 11, 2016	30.32	30.33	29.75	29.81	4,272,234	-0.64(-2.09%)
Oct 10, 2016	30.39	30.54	30.38	30.45	2,234,776	+0.06(+0.19%)
Oct 07, 2016	30.27	30.43	30.20	30.39	3,077,981	+0.04(+0.14%)
Oct 06, 2016	30.35	30.42	30.26	30.35	2,418,589	-0.30(-0.99%)
Oct 05, 2016	30.66	30.73	30.56	30.66	2,951,811	-0.08(-0.25%)
Oct 04, 2016	31.05	31.07	30.59	30.73	4,608,470	+0.16(+0.51%)
Oct 03, 2016	30.58	30.62	30.41	30.58	3,325,313	+0.06(+0.21%)
Sep 30, 2016	30.35	30.61	30.30	30.52	3,657,909	+0.16(+0.54%)
Sep 29, 2016	30.88	30.89	30.26	30.35	4,845,954	-0.54(-1.76%)
Sep 28, 2016	30.93	30.98	30.64	30.90	2,766,735	+0.25(+0.81%)
Sep 27, 2016	30.30	30.67	30.22	30.65	2,930,629	+0.25(+0.84%)
Sep 26, 2016	30.49	30.49	30.33	30.39	2,907,327	-0.33(-1.06%)
Sep 23, 2016	30.56	30.79	30.55	30.72	3,007,806	-0.11(-0.37%)
Sep 22, 2016	30.86	31.04	30.80	30.83	2,684,124	+0.26(+0.86%)
Sep 21, 2016	30.42	30.60	30.17	30.57	4,562,425	+0.11(+0.35%)
Sep 20, 2016	30.65	30.71	30.44	30.47	3,649,162	-0.17(-0.55%)
Sep 19, 2016	30.75	30.78	30.58	30.64	3,099,142	+0.30(+0.98%)
Sep 16, 2016	30.48	30.58	30.21	30.34	4,531,506	-0.47(-1.52%)
Sep 15, 2016	30.52	30.86	30.39	30.81	2,697,866	+0.28(+0.90%)
Sep 14, 2016	30.43	30.59	30.29	30.53	3,843,871	+0.45(+1.51%)
Sep 13, 2016	30.44	30.47	30.02	30.08	5,166,104	-0.56(-1.82%)
Sep 12, 2016	30.07	30.67	30.06	30.64	4,543,414	+0.57(+1.88%)
Sep 09, 2016	30.36	30.42	30.07	30.07	4,841,715	-0.81(-2.63%)
Sep 08, 2016	30.89	31.00	30.82	30.88	3,383,275	-0.12(-0.39%)
Sep 07, 2016	30.94	31.14	30.94	31.00	4,354,618	-0.12(-0.39%)
Sep 06, 2016	31.19	31.27	31.05	31.12	4,161,379	-0.19(-0.61%)
Sep 02, 2016	31.05	31.31	31.31	31.31	5,533,734	+0.91(+2.98%)

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.