Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	30.87	31.34	30.70	31.10	4,422,623	+0.44(+1.44%)
Nov 29, 2016	30.49	30.75	30.27	30.66	3,905,170	+0.14(+0.44%)
Nov 28, 2016	30.97	31.03	30.49	30.52	2,967,958	-0.50(-1.61%)
Nov 25, 2016	31.12	31.12	30.71	31.03	1,432,844	+0.01(+0.03%)
Nov 23, 2016		31.02	31.02	31.02	0	+0.62(+2.02%)
Nov 22, 2016	30.21	30.44	30.10	30.40	3,069,849	+0.31(+1.01%)
Nov 21, 2016	30.04	30.28	29.97	30.09	2,480,985	+0.18(+0.60%)
Nov 18, 2016	29.92	30.08	29.83	29.91	2,730,744	-0.12(-0.40%)
Nov 17, 2016	30.01	30.21	29.95	30.03	3,065,899	-0.14(-0.46%)
Nov 16, 2016	30.22	30.23	29.92	30.17	3,616,405	-0.05(-0.15%)
Nov 15, 2016	29.65	30.25	29.50	30.22	4,580,994	+0.54(+1.81%)
Nov 14, 2016	29.57	29.85	29.27	29.68	4,405,441	+0.19(+0.64%)
Nov 11, 2016	29.86	30.12	29.10	29.49	4,938,300	-0.58(-1.92%)
Nov 10, 2016	28.97	30.10	28.97	30.07	8,773,543	+1.18(+4.09%)
Nov 09, 2016	26.61	29.03	26.61	28.89	5,517,217	+1.20(+4.32%)
Nov 08, 2016	27.74	27.85	27.32	27.69	3,270,902	-0.10(-0.36%)
Nov 07, 2016	27.63	27.85	27.49	27.79	3,613,148	+0.62(+2.27%)
Nov 04, 2016	26.73	27.49	26.73	27.17	4,581,372	+0.19(+0.70%)
Nov 03, 2016	27.22	27.39	26.91	26.98	4,058,476	-0.19(-0.72%)
Nov 02, 2016	27.21	27.49	27.09	27.18	4,429,419	-0.03(-0.13%)
Nov 01, 2016	27.43	27.68	26.97	27.21	3,290,140	-0.16(-0.58%)
Oct 31, 2016	27.72	27.84	27.35	27.37	4,961,269	-0.23(-0.85%)
Oct 28, 2016	27.58	27.82	27.47	27.61	5,252,145	+0.05(+0.20%)
Oct 27, 2016	27.62	27.69	27.17	27.55	4,275,909	+0.01(+0.04%)
Oct 26, 2016	27.19	27.66	26.93	27.54	5,436,264	+0.23(+0.84%)
Oct 25, 2016	27.42	28.30	27.04	27.31	9,430,718	-0.77(-2.73%)
Oct 24, 2016	28.35	28.68	28.08	28.08	4,560,452	-0.07(-0.27%)
Oct 21, 2016	27.88	28.26	27.57	28.16	4,131,821	-0.07(-0.25%)
Oct 20, 2016	28.38	28.38	27.88	28.23	3,150,480	-0.16(-0.56%)
Oct 19, 2016	28.14	28.50	28.09	28.39	2,846,422	+0.02(+0.05%)
Oct 18, 2016	28.64	28.76	28.31	28.37	3,048,396	+0.05(+0.19%)
Oct 17, 2016	28.36	28.50	28.29	28.32	1,978,491	-0.00(-0.02%)
Oct 14, 2016	28.43	28.61	28.25	28.32	2,175,118	+0.06(+0.23%)
Oct 13, 2016	28.33	28.42	28.06	28.26	3,063,285	-0.38(-1.32%)
Oct 12, 2016	28.58	28.93	28.20	28.63	4,581,807	+0.01(+0.03%)
Oct 11, 2016	29.13	29.21	28.49	28.62	4,380,952	-0.54(-1.85%)
Oct 10, 2016	29.58	29.66	29.12	29.16	2,377,713	-0.26(-0.88%)
Oct 07, 2016	29.88	29.98	29.28	29.42	3,137,830	-0.36(-1.22%)
Oct 06, 2016	29.81	29.82	29.58	29.79	2,175,283	-0.03(-0.10%)
Oct 05, 2016	29.53	29.91	29.26	29.82	2,439,337	+0.36(+1.24%)
Oct 04, 2016	29.29	29.82	29.25	29.45	3,854,942	+0.16(+0.54%)
Oct 03, 2016	29.15	29.37	29.09	29.29	1,975,848	-0.00(-0.02%)
Sep 30, 2016	29.11	29.56	28.90	29.30	4,342,043	+0.44(+1.54%)
Sep 29, 2016	29.10	29.34	28.80	28.85	2,858,225	-0.31(-1.06%)
Sep 28, 2016	28.65	29.18	28.65	29.16	2,415,474	+0.56(+1.97%)
Sep 27, 2016	28.46	28.63	28.30	28.60	3,012,291	+0.09(+0.33%)
Sep 26, 2016	28.69	28.82	28.48	28.50	2,672,265	-0.37(-1.28%)
Sep 23, 2016	29.12	29.23	28.46	28.87	2,883,908	-0.26(-0.89%)
Sep 22, 2016	29.07	29.29	28.91	29.13	3,285,239	+0.33(+1.16%)
Sep 21, 2016	28.61	28.87	28.53	28.80	4,174,158	+0.25(+0.87%)
Sep 20, 2016	28.47	28.66	28.36	28.55	6,543,513	+0.30(+1.06%)
Sep 19, 2016	28.39	28.57	28.19	28.25	3,362,912	+0.05(+0.19%)
Sep 16, 2016	28.20	28.39	27.92	28.20	6,445,370	-0.18(-0.63%)
Sep 15, 2016	28.29	28.46	28.08	28.38	5,521,508	+0.09(+0.33%)
Sep 14, 2016	27.51	28.38	27.51	28.28	3,075,245	+0.19(+0.67%)
Sep 13, 2016	28.22	28.38	28.01	28.09	3,346,572	-0.40(-1.42%)
Sep 12, 2016	27.77	28.54	27.68	28.49	4,576,420	+0.53(+1.89%)
Sep 09, 2016	28.39	28.56	27.96	27.97	4,597,348	-0.68(-2.38%)
Sep 08, 2016	28.74	28.74	28.49	28.65	5,614,738	-0.00(-0.02%)
Sep 07, 2016	28.90	28.90	28.58	28.65	10,033,257	-0.17(-0.61%)
Sep 06, 2016	29.37	29.48	28.77	28.83	8,131,965	-0.68(-2.31%)
Sep 02, 2016	29.88	29.51	29.51	29.51	5,066,165	-0.17(-0.57%)

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.