Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	29.05	29.18	28.35	28.45	4,379,389	-0.50(-1.74%)
Nov 29, 2016	28.88	29.09	28.79	28.95	2,818,478	+0.04(+0.16%)
Nov 28, 2016	29.30	29.41	28.76	28.90	4,366,293	-0.49(-1.68%)
Nov 25, 2016	29.13	29.41	28.98	29.40	1,227,289	+0.29(+0.99%)
Nov 23, 2016		29.11	29.11	29.11	0	-0.15(-0.52%)
Nov 22, 2016	29.28	29.39	28.99	29.26	4,725,661	+0.06(+0.22%)
Nov 21, 2016	29.39	29.43	28.82	29.20	4,771,658	+0.03(+0.09%)
Nov 18, 2016	28.90	29.26	28.85	29.17	4,735,970	+0.19(+0.65%)
Nov 17, 2016	28.36	29.14	28.35	28.98	4,975,657	+0.78(+2.77%)
Nov 16, 2016	28.51	28.67	28.02	28.20	4,469,721	-0.49(-1.72%)
Nov 15, 2016	28.86	29.28	28.27	28.70	4,270,128	+0.25(+0.88%)
Nov 14, 2016	28.20	28.51	28.09	28.45	5,276,529	+0.34(+1.22%)
Nov 11, 2016	28.07	28.47	27.78	28.10	4,487,255	-0.16(-0.57%)
Nov 10, 2016	27.87	28.63	27.87	28.27	5,569,119	+0.47(+1.68%)
Nov 09, 2016	27.30	28.04	27.00	27.80	3,960,236	+0.42(+1.54%)
Nov 08, 2016	27.18	27.48	27.03	27.38	3,394,468	+0.17(+0.63%)
Nov 07, 2016	27.39	27.46	27.05	27.21	4,423,436	+0.39(+1.44%)
Nov 04, 2016	26.59	27.31	26.44	26.82	5,583,759	+0.35(+1.32%)
Nov 03, 2016	26.56	26.76	26.41	26.47	4,702,187	+0.02(+0.07%)
Nov 02, 2016	26.91	27.07	26.42	26.45	6,291,092	-0.49(-1.83%)
Nov 01, 2016	27.74	27.82	26.73	26.94	6,260,684	-0.81(-2.91%)
Oct 31, 2016	27.70	27.85	27.55	27.75	4,737,626	+0.14(+0.52%)
Oct 28, 2016	27.45	27.95	27.41	27.61	5,645,860	+0.20(+0.72%)
Oct 27, 2016	27.55	27.85	27.19	27.41	7,450,165	-0.09(-0.33%)
Oct 26, 2016	27.18	27.72	27.16	27.50	7,963,400	+0.20(+0.72%)
Oct 25, 2016	29.09	29.11	27.00	27.30	16,258,575	-2.86(-9.48%)
Oct 24, 2016	29.94	30.41	29.85	30.16	4,737,505	+0.42(+1.42%)
Oct 21, 2016	29.58	29.83	29.35	29.74	3,367,658	-0.09(-0.30%)
Oct 20, 2016	29.50	29.90	29.40	29.83	3,467,926	+0.22(+0.76%)
Oct 19, 2016	30.14	30.19	29.44	29.60	5,371,903	-0.48(-1.58%)
Oct 18, 2016	30.75	30.75	30.05	30.08	3,902,531	-0.30(-0.98%)
Oct 17, 2016	30.18	30.55	30.15	30.38	2,770,566	+0.25(+0.84%)
Oct 14, 2016	30.29	30.61	30.13	30.13	2,258,438	+0.14(+0.48%)
Oct 13, 2016	29.98	30.07	29.58	29.98	2,588,878	-0.18(-0.60%)
Oct 12, 2016	29.92	30.35	29.77	30.16	2,850,983	+0.39(+1.30%)
Oct 11, 2016	30.67	30.89	29.68	29.78	3,260,483	-0.58(-1.92%)
Oct 10, 2016	30.36	30.51	30.15	30.36	3,754,546	+0.33(+1.10%)
Oct 07, 2016	31.18	31.24	30.02	30.03	9,522,978	-1.27(-4.07%)
Oct 06, 2016	30.62	31.42	30.58	31.30	3,112,467	+0.62(+2.02%)
Oct 05, 2016	30.52	30.88	30.49	30.68	3,712,237	+0.34(+1.12%)
Oct 04, 2016	30.42	30.77	30.24	30.34	3,563,721	-0.09(-0.29%)
Oct 03, 2016	30.58	30.82	30.18	30.43	3,216,708	-0.31(-1.02%)
Sep 30, 2016	30.87	30.91	30.43	30.74	6,174,669	+0.08(+0.26%)
Sep 29, 2016	30.98	31.21	30.56	30.66	3,320,370	-0.30(-0.96%)
Sep 28, 2016	31.20	31.33	30.82	30.96	4,647,449	-0.24(-0.78%)
Sep 27, 2016	30.63	31.25	30.55	31.20	5,338,371	+0.44(+1.43%)
Sep 26, 2016	30.55	31.06	30.48	30.76	3,397,344	+0.05(+0.18%)
Sep 23, 2016	30.81	30.98	30.58	30.71	3,745,887	-0.05(-0.17%)
Sep 22, 2016	30.21	30.78	30.21	30.76	6,593,007	+0.84(+2.82%)
Sep 21, 2016	29.61	29.95	29.30	29.92	4,971,669	+0.48(+1.64%)
Sep 20, 2016	29.71	29.71	29.22	29.44	4,855,167	-0.07(-0.24%)
Sep 19, 2016	29.66	29.89	29.43	29.51	3,566,415	+0.03(+0.09%)
Sep 16, 2016	29.89	29.91	29.47	29.48	5,919,749	-0.63(-2.08%)
Sep 15, 2016	29.80	30.18	29.75	30.11	3,299,845	+0.32(+1.08%)
Sep 14, 2016	29.64	30.04	29.61	29.78	5,233,768	+0.19(+0.64%)
Sep 13, 2016	29.87	29.97	29.47	29.60	5,907,180	-0.59(-1.96%)
Sep 12, 2016	29.61	30.37	29.47	30.19	5,923,311	+0.39(+1.29%)
Sep 09, 2016	31.24	31.25	29.62	29.80	6,953,963	-1.69(-5.38%)
Sep 08, 2016	31.51	31.58	31.32	31.50	2,616,214	-0.12(-0.37%)
Sep 07, 2016	31.58	31.74	31.42	31.61	2,732,040	-0.03(-0.09%)
Sep 06, 2016	31.94	31.99	31.49	31.64	2,474,088	-0.13(-0.42%)
Sep 02, 2016	31.97	31.77	31.77	31.77	2,358,136	-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.