Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	29.04	29.17	28.34	28.43	4,381,066	-0.50(-1.74%)
Nov 29, 2016	28.87	29.08	28.78	28.94	2,819,557	+0.04(+0.16%)
Nov 28, 2016	29.29	29.40	28.75	28.89	4,367,965	-0.49(-1.68%)
Nov 25, 2016	29.12	29.40	28.97	29.39	1,227,759	+0.29(+0.99%)
Nov 23, 2016		29.10	29.10	29.10	0	-0.15(-0.52%)
Nov 22, 2016	29.27	29.38	28.98	29.25	4,727,470	+0.06(+0.22%)
Nov 21, 2016	29.38	29.42	28.81	29.19	4,773,485	+0.03(+0.09%)
Nov 18, 2016	28.89	29.25	28.84	29.16	4,737,783	+0.19(+0.65%)
Nov 17, 2016	28.35	29.13	28.34	28.97	4,977,562	+0.78(+2.77%)
Nov 16, 2016	28.50	28.66	28.01	28.19	4,471,433	-0.49(-1.72%)
Nov 15, 2016	28.85	29.27	28.26	28.69	4,271,763	+0.25(+0.88%)
Nov 14, 2016	28.19	28.50	28.08	28.43	5,278,549	+0.34(+1.22%)
Nov 11, 2016	28.06	28.46	27.77	28.09	4,488,973	-0.16(-0.57%)
Nov 10, 2016	27.86	28.62	27.86	28.25	5,571,251	+0.47(+1.68%)
Nov 09, 2016	27.29	28.03	26.99	27.79	3,961,752	+0.42(+1.54%)
Nov 08, 2016	27.17	27.47	27.02	27.37	3,395,768	+0.17(+0.63%)
Nov 07, 2016	27.38	27.45	27.04	27.19	4,425,130	+0.39(+1.44%)
Nov 04, 2016	26.57	27.30	26.43	26.81	5,585,897	+0.35(+1.32%)
Nov 03, 2016	26.55	26.75	26.40	26.46	4,703,988	+0.02(+0.07%)
Nov 02, 2016	26.90	27.06	26.41	26.44	6,293,501	-0.49(-1.83%)
Nov 01, 2016	27.72	27.81	26.72	26.93	6,263,081	-0.81(-2.91%)
Oct 31, 2016	27.69	27.84	27.54	27.74	4,739,440	+0.14(+0.52%)
Oct 28, 2016	27.44	27.94	27.40	27.60	5,648,022	+0.20(+0.72%)
Oct 27, 2016	27.54	27.84	27.18	27.40	7,453,017	-0.09(-0.33%)
Oct 26, 2016	27.17	27.71	27.15	27.49	7,966,449	+0.20(+0.72%)
Oct 25, 2016	29.08	29.10	26.99	27.29	16,264,800	-2.86(-9.48%)
Oct 24, 2016	29.93	30.40	29.84	30.15	4,739,319	+0.42(+1.42%)
Oct 21, 2016	29.57	29.82	29.34	29.73	3,368,947	-0.09(-0.30%)
Oct 20, 2016	29.49	29.89	29.39	29.82	3,469,254	+0.22(+0.76%)
Oct 19, 2016	30.13	30.18	29.43	29.59	5,373,960	-0.48(-1.58%)
Oct 18, 2016	30.73	30.73	30.04	30.07	3,904,025	-0.30(-0.98%)
Oct 17, 2016	30.17	30.54	30.14	30.37	2,771,627	+0.25(+0.84%)
Oct 14, 2016	30.28	30.60	30.11	30.11	2,259,302	+0.14(+0.48%)
Oct 13, 2016	29.97	30.06	29.57	29.97	2,589,870	-0.18(-0.60%)
Oct 12, 2016	29.91	30.34	29.76	30.15	2,852,075	+0.39(+1.30%)
Oct 11, 2016	30.66	30.87	29.67	29.76	3,261,732	-0.58(-1.92%)
Oct 10, 2016	30.35	30.50	30.14	30.35	3,755,983	+0.33(+1.10%)
Oct 07, 2016	31.17	31.22	30.01	30.02	9,526,624	-1.27(-4.07%)
Oct 06, 2016	30.61	31.41	30.57	31.29	3,113,659	+0.62(+2.02%)
Oct 05, 2016	30.51	30.87	30.48	30.67	3,713,658	+0.34(+1.12%)
Oct 04, 2016	30.41	30.75	30.23	30.33	3,565,085	-0.09(-0.29%)
Oct 03, 2016	30.57	30.81	30.17	30.42	3,217,939	-0.31(-1.02%)
Sep 30, 2016	30.86	30.90	30.42	30.73	6,177,033	+0.08(+0.26%)
Sep 29, 2016	30.96	31.20	30.55	30.65	3,321,641	-0.30(-0.96%)
Sep 28, 2016	31.19	31.32	30.80	30.95	4,649,229	-0.24(-0.78%)
Sep 27, 2016	30.62	31.23	30.53	31.19	5,340,415	+0.44(+1.43%)
Sep 26, 2016	30.53	31.05	30.47	30.75	3,398,645	+0.05(+0.17%)
Sep 23, 2016	30.79	30.96	30.57	30.70	3,747,321	-0.05(-0.17%)
Sep 22, 2016	30.19	30.77	30.19	30.75	6,595,531	+0.84(+2.82%)
Sep 21, 2016	29.59	29.94	29.29	29.91	4,973,573	+0.48(+1.64%)
Sep 20, 2016	29.70	29.70	29.21	29.42	4,857,026	-0.07(-0.24%)
Sep 19, 2016	29.65	29.88	29.41	29.50	3,567,780	+0.03(+0.09%)
Sep 16, 2016	29.88	29.90	29.46	29.47	5,922,016	-0.63(-2.08%)
Sep 15, 2016	29.79	30.17	29.74	30.10	3,301,109	+0.32(+1.08%)
Sep 14, 2016	29.63	30.03	29.59	29.77	5,235,772	+0.19(+0.64%)
Sep 13, 2016	29.85	29.96	29.46	29.59	5,909,442	-0.59(-1.96%)
Sep 12, 2016	29.59	30.36	29.46	30.18	5,925,579	+0.39(+1.29%)
Sep 09, 2016	31.22	31.23	29.61	29.79	6,956,626	-1.69(-5.38%)
Sep 08, 2016	31.50	31.56	31.30	31.48	2,617,216	-0.12(-0.37%)
Sep 07, 2016	31.56	31.73	31.41	31.60	2,733,086	-0.03(-0.09%)
Sep 06, 2016	31.92	31.98	31.48	31.63	2,475,035	-0.13(-0.42%)
Sep 02, 2016	31.96	31.76	31.76	31.76	2,359,039	-0.06(-0.20%)

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.