Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.82	24.94	24.34	24.52	2,066,560	-0.11(-0.45%)
Nov 29, 2016	24.73	24.97	24.41	24.62	2,074,370	-0.11(-0.42%)
Nov 28, 2016	25.62	25.62	24.70	24.73	3,269,040	-0.86(-3.38%)
Nov 25, 2016	25.55	25.62	25.27	25.59	586,234	+0.16(+0.63%)
Nov 23, 2016		25.43	25.43	25.43	0	-0.35(-1.34%)
Nov 22, 2016	26.16	26.34	25.52	25.78	1,742,192	-0.29(-1.09%)
Nov 21, 2016	25.64	26.39	25.49	26.07	3,347,356	+0.64(+2.50%)
Nov 18, 2016	26.19	26.23	25.37	25.43	2,605,716	-0.71(-2.73%)
Nov 17, 2016	26.19	26.63	25.98	26.14	1,561,408	+0.07(+0.27%)
Nov 16, 2016	26.01	26.35	25.88	26.07	2,152,884	+0.03(+0.12%)
Nov 15, 2016	26.59	26.59	25.98	26.05	2,115,092	-0.34(-1.31%)
Nov 14, 2016	26.84	26.86	26.28	26.39	2,052,010	-0.32(-1.20%)
Nov 11, 2016	26.67	26.91	26.34	26.71	3,095,380	+0.04(+0.15%)
Nov 10, 2016	27.66	27.86	26.60	26.67	3,942,492	-0.94(-3.40%)
Nov 09, 2016	27.50	28.23	27.50	27.61	3,300,596	+0.02(+0.09%)
Nov 08, 2016	27.48	27.88	27.21	27.59	3,485,936	+0.09(+0.31%)
Nov 07, 2016	27.75	27.82	27.17	27.50	3,531,770	+0.02(+0.07%)
Nov 04, 2016	28.38	28.50	27.25	27.48	5,220,332	-0.56(-2.00%)
Nov 03, 2016	27.73	28.09	26.77	28.04	8,778,678	+0.31(+1.12%)
Nov 02, 2016	28.62	28.62	25.94	27.73	20,414,744	-1.83(-6.19%)
Nov 01, 2016	30.27	30.36	29.11	29.56	3,802,736	-0.78(-2.57%)
Oct 31, 2016	30.14	30.39	30.05	30.34	1,680,062	+0.23(+0.76%)
Oct 28, 2016	30.00	30.29	29.84	30.11	808,106	+0.14(+0.47%)
Oct 27, 2016	30.21	30.21	29.89	29.97	3,102,476	+0.02(+0.07%)
Oct 26, 2016	30.00	30.18	29.85	29.95	1,878,914	-0.03(-0.10%)
Oct 25, 2016	30.39	30.81	29.88	29.98	2,775,314	-0.57(-1.87%)
Oct 24, 2016	31.38	31.84	30.23	30.55	5,125,250	-0.75(-2.38%)
Oct 21, 2016	31.05	31.48	30.90	31.30	1,326,852	-0.00(-0.02%)
Oct 20, 2016	31.00	31.54	30.83	31.30	1,010,530	+0.25(+0.81%)
Oct 19, 2016	31.16	31.25	30.98	31.05	1,341,838	+0.04(+0.11%)
Oct 18, 2016	30.84	31.30	30.84	31.02	1,581,058	+0.40(+1.31%)
Oct 17, 2016	30.84	30.97	30.37	30.61	1,962,194	-0.19(-0.62%)
Oct 14, 2016	31.23	31.64	30.68	30.80	1,534,690	-0.41(-1.31%)
Oct 13, 2016	30.98	31.34	30.82	31.21	1,032,152	+0.09(+0.29%)
Oct 12, 2016	31.11	31.23	30.86	31.12	1,114,744	+0.07(+0.21%)
Oct 11, 2016	31.61	31.67	30.91	31.06	1,407,996	-0.56(-1.77%)
Oct 10, 2016	31.83	32.19	31.57	31.62	1,050,682	-0.12(-0.39%)
Oct 07, 2016	31.68	31.84	31.25	31.75	1,360,178	+0.04(+0.11%)
Oct 06, 2016	31.23	31.90	31.23	31.71	1,685,804	+0.26(+0.81%)
Oct 05, 2016	31.72	31.88	31.23	31.45	4,405,106	-0.28(-0.88%)
Oct 04, 2016	31.89	31.92	31.52	31.73	1,737,302	-0.20(-0.61%)
Oct 03, 2016	30.93	31.94	30.88	31.93	3,351,548	+0.93(+3.02%)
Sep 30, 2016	30.75	31.18	30.58	31.00	2,309,160	+0.25(+0.80%)
Sep 29, 2016	30.64	30.95	30.63	30.75	1,335,188	-0.07(-0.21%)
Sep 28, 2016	30.62	30.82	30.32	30.82	1,124,264	+0.23(+0.75%)
Sep 27, 2016	30.46	30.74	30.32	30.59	842,112	+0.02(+0.07%)
Sep 26, 2016	30.50	30.70	30.41	30.57	1,074,638	-0.05(-0.16%)
Sep 23, 2016	30.20	30.73	30.07	30.61	1,333,558	+0.15(+0.49%)
Sep 22, 2016	30.61	30.80	30.39	30.46	1,207,940	+0.00(+0.00%)
Sep 21, 2016	30.31	30.58	30.00	30.46	1,433,216	+0.24(+0.79%)
Sep 20, 2016	30.73	30.73	30.17	30.23	1,521,440	-0.49(-1.61%)
Sep 19, 2016	31.18	31.65	30.68	30.72	2,741,504	-0.30(-0.95%)
Sep 16, 2016	31.25	31.45	30.66	31.02	2,657,546	-0.34(-1.08%)
Sep 15, 2016	31.05	31.54	30.64	31.36	2,685,830	+0.28(+0.88%)
Sep 14, 2016	30.70	31.75	30.41	31.08	5,451,182	+1.16(+3.88%)
Sep 13, 2016	30.54	30.54	29.52	29.92	2,012,392	-0.92(-2.98%)
Sep 12, 2016	30.45	30.98	30.27	30.84	1,682,720	+0.30(+0.98%)
Sep 09, 2016	31.00	31.20	30.50	30.54	1,507,704	-0.55(-1.78%)
Sep 08, 2016	31.05	31.30	31.00	31.09	1,296,996	-0.11(-0.35%)
Sep 07, 2016	31.22	31.37	31.00	31.20	1,795,636	-0.16(-0.49%)
Sep 06, 2016	31.18	31.38	30.73	31.36	2,645,818	+0.68(+2.23%)
Sep 02, 2016	30.64	30.68	30.68	30.68	1,188,600	+0.09(+0.29%)

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.