Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	25.82	26.22	25.66	25.78	2,199,829	-0.08(-0.31%)
Nov 29, 2016	26.77	26.94	25.64	25.86	3,222,311	-0.43(-1.64%)
Nov 28, 2016	25.04	26.63	24.76	26.29	7,456,275	+2.15(+8.91%)
Nov 25, 2016	24.10	24.24	23.81	24.14	479,124	+0.21(+0.88%)
Nov 23, 2016		23.93	23.93	23.93	0	-0.08(-0.33%)
Nov 22, 2016	23.93	24.09	23.51	24.01	1,845,556	+0.21(+0.88%)
Nov 21, 2016	23.84	24.18	23.80	23.80	1,138,437	+0.05(+0.21%)
Nov 18, 2016	25.23	25.23	23.57	23.75	1,805,098	-1.52(-6.02%)
Nov 17, 2016	25.48	25.49	24.84	25.27	803,381	-0.05(-0.20%)
Nov 16, 2016	25.28	25.42	24.98	25.32	1,324,180	-0.04(-0.16%)
Nov 15, 2016	25.01	25.57	24.80	25.36	1,148,414	+0.48(+1.93%)
Nov 14, 2016	25.73	25.85	24.83	24.88	1,067,024	-0.73(-2.85%)
Nov 11, 2016	25.64	26.13	25.45	25.61	938,829	+0.00(+0.00%)
Nov 10, 2016	26.08	26.73	25.61	25.61	860,885	-0.29(-1.12%)
Nov 09, 2016	25.11	26.15	24.63	25.90	1,353,072	-0.19(-0.73%)
Nov 08, 2016	25.98	26.12	25.69	26.09	764,567	+0.15(+0.58%)
Nov 07, 2016	25.98	26.15	25.82	25.94	1,151,279	+0.33(+1.29%)
Nov 04, 2016	25.22	25.65	25.22	25.61	1,293,341	+0.31(+1.23%)
Nov 03, 2016	25.31	25.70	24.93	25.30	1,557,521	-0.05(-0.20%)
Nov 02, 2016	25.36	26.09	25.18	25.35	1,637,801	-0.16(-0.63%)
Nov 01, 2016	26.01	26.10	25.02	25.51	1,917,801	-0.35(-1.35%)
Oct 31, 2016	25.89	26.14	25.54	25.86	1,483,557	-0.05(-0.19%)
Oct 28, 2016	26.64	26.72	25.91	25.91	2,192,129	-0.58(-2.19%)
Oct 27, 2016	27.64	27.69	25.96	26.49	3,365,416	-0.97(-3.53%)
Oct 26, 2016	28.28	28.37	27.42	27.46	6,654,762	-0.91(-3.21%)
Oct 25, 2016	28.09	28.74	27.58	28.37	6,816,045	-4.53(-13.77%)
Oct 24, 2016	33.12	33.40	32.75	32.90	726,299	-0.06(-0.18%)
Oct 21, 2016	33.15	33.23	32.78	32.96	871,124	-0.46(-1.38%)
Oct 20, 2016	33.83	33.88	33.29	33.42	925,543	-0.60(-1.76%)
Oct 19, 2016	33.34	34.16	33.34	34.02	598,530	+0.71(+2.13%)
Oct 18, 2016	33.17	33.45	32.99	33.31	516,782	+0.55(+1.68%)
Oct 17, 2016	33.50	33.62	32.69	32.76	387,916	-0.86(-2.56%)
Oct 14, 2016	33.99	34.20	33.51	33.62	543,863	+0.23(+0.69%)
Oct 13, 2016	33.23	33.46	32.78	33.39	588,463	-0.37(-1.10%)
Oct 12, 2016	33.17	33.99	33.10	33.76	720,596	+0.55(+1.66%)
Oct 11, 2016	33.31	33.85	33.04	33.21	615,770	-0.06(-0.18%)
Oct 10, 2016	33.40	33.49	33.17	33.27	626,684	+0.42(+1.28%)
Oct 07, 2016	33.01	33.09	32.67	32.85	485,301	-0.05(-0.15%)
Oct 06, 2016	33.24	33.26	32.63	32.90	587,518	-0.48(-1.44%)
Oct 05, 2016	33.71	33.99	33.34	33.38	1,140,184	-0.32(-0.95%)
Oct 04, 2016	33.91	34.29	33.51	33.70	957,626	-0.35(-1.03%)
Oct 03, 2016	33.63	34.14	33.48	34.05	814,176	+0.19(+0.56%)
Sep 30, 2016	33.99	34.16	33.64	33.86	813,145	+0.18(+0.53%)
Sep 29, 2016	34.23	34.68	33.67	33.68	457,026	-0.69(-2.01%)
Sep 28, 2016	34.05	34.63	33.86	34.37	977,311	+0.40(+1.18%)
Sep 27, 2016	33.45	34.01	33.16	33.97	503,070	+0.39(+1.16%)
Sep 26, 2016	34.00	34.05	33.45	33.58	462,474	-0.70(-2.04%)
Sep 23, 2016	34.76	34.94	34.26	34.28	454,105	-0.42(-1.21%)
Sep 22, 2016	34.49	34.76	34.33	34.70	500,236	+0.40(+1.17%)
Sep 21, 2016	33.61	34.44	33.40	34.30	560,546	+0.84(+2.51%)
Sep 20, 2016	33.90	34.03	33.40	33.46	755,835	-0.37(-1.09%)
Sep 19, 2016	34.30	34.42	33.75	33.83	834,715	-0.38(-1.11%)
Sep 16, 2016	33.84	34.38	33.53	34.21	1,048,059	+0.35(+1.03%)
Sep 15, 2016	33.56	33.97	33.36	33.86	817,903	+0.07(+0.21%)
Sep 14, 2016	33.79	34.37	33.56	33.79	557,953	-0.10(-0.30%)
Sep 13, 2016	34.34	34.63	33.54	33.89	663,327	-0.91(-2.61%)
Sep 12, 2016	33.86	34.86	33.76	34.80	1,058,864	+0.79(+2.32%)
Sep 09, 2016	34.69	34.99	34.01	34.01	731,780	-1.04(-2.97%)
Sep 08, 2016	35.23	35.78	34.89	35.05	480,753	-0.53(-1.49%)
Sep 07, 2016	34.86	35.71	34.65	35.58	1,029,920	+0.82(+2.36%)
Sep 06, 2016	34.69	35.09	34.43	34.76	751,348	+0.18(+0.52%)
Sep 02, 2016	35.75	34.58	34.58	34.58	904,900	-1.12(-3.14%)

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.