Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	26.81	26.84	26.54	26.55	8,049,446	-0.34(-1.25%)
Nov 29, 2016	26.92	26.96	26.82	26.89	6,235,830	-0.01(-0.05%)
Nov 28, 2016	27.04	27.10	26.90	26.90	4,727,708	-0.40(-1.47%)
Nov 25, 2016	27.40	27.40	27.23	27.30	4,309,108	+0.53(+1.99%)
Nov 23, 2016		26.77	26.77	26.77	0	+0.04(+0.16%)
Nov 22, 2016	27.07	27.12	26.60	26.73	5,227,614	-0.27(-1.02%)
Nov 21, 2016	26.95	27.02	26.86	27.00	4,355,752	+0.22(+0.84%)
Nov 18, 2016	26.90	26.94	26.73	26.78	4,881,067	-0.24(-0.88%)
Nov 17, 2016	26.90	27.07	26.84	27.02	8,901,559	+0.19(+0.71%)
Nov 16, 2016	27.09	27.32	26.77	26.83	12,469,824	-0.53(-1.93%)
Nov 15, 2016	27.21	27.40	27.13	27.35	5,641,727	-0.04(-0.13%)
Nov 14, 2016	27.42	27.46	27.27	27.39	4,419,352	-0.15(-0.54%)
Nov 11, 2016	27.66	27.84	27.46	27.54	8,085,872	-0.50(-1.78%)
Nov 10, 2016	27.87	28.21	27.70	28.04	8,221,703	-0.35(-1.24%)
Nov 09, 2016	28.23	28.53	27.82	28.39	10,473,738	+0.89(+3.22%)
Nov 08, 2016	27.40	27.68	27.35	27.50	4,812,742	+0.21(+0.77%)
Nov 07, 2016	27.33	27.40	27.23	27.29	4,735,464	+0.15(+0.54%)
Nov 04, 2016	27.25	27.32	27.11	27.14	5,731,388	-0.08(-0.28%)
Nov 03, 2016	27.85	27.87	27.21	27.22	6,013,816	-0.53(-1.90%)
Nov 02, 2016	28.01	28.04	27.71	27.75	6,999,744	+0.07(+0.26%)
Nov 01, 2016	27.69	27.85	27.53	27.67	6,301,955	-0.11(-0.40%)
Oct 31, 2016	27.64	27.88	27.51	27.79	5,417,450	-0.09(-0.32%)
Oct 28, 2016	28.05	28.08	27.79	27.88	6,120,631	-0.19(-0.69%)
Oct 27, 2016	28.17	28.27	27.85	28.07	7,178,447	+0.06(+0.20%)
Oct 26, 2016	27.60	28.11	27.47	28.01	7,817,380	+0.01(+0.05%)
Oct 25, 2016	28.09	28.13	27.91	28.00	9,352,088	-0.25(-0.88%)
Oct 24, 2016	28.40	28.49	28.23	28.25	4,455,538	-0.31(-1.09%)
Oct 21, 2016	28.48	28.65	28.45	28.56	3,315,426	-0.21(-0.72%)
Oct 20, 2016	28.55	28.89	28.54	28.77	4,942,982	-0.04(-0.14%)
Oct 19, 2016	28.84	28.97	28.78	28.81	3,324,927	-0.19(-0.65%)
Oct 18, 2016	28.90	29.03	28.85	29.00	3,578,947	+0.40(+1.38%)
Oct 17, 2016	28.69	28.82	28.61	28.61	5,552,432	-0.34(-1.18%)
Oct 14, 2016	29.12	29.19	28.95	28.95	5,095,476	-0.49(-1.67%)
Oct 13, 2016	28.92	29.57	28.89	29.44	5,562,549	+0.22(+0.74%)
Oct 12, 2016	29.26	29.30	29.06	29.22	3,380,820	-0.04(-0.14%)
Oct 11, 2016	29.76	29.77	29.20	29.26	4,352,522	-0.62(-2.09%)
Oct 10, 2016	29.83	29.97	29.82	29.89	2,276,774	+0.06(+0.19%)
Oct 07, 2016	29.71	29.87	29.64	29.83	3,135,825	+0.04(+0.14%)
Oct 06, 2016	29.79	29.86	29.70	29.79	2,464,041	-0.30(-0.99%)
Oct 05, 2016	30.09	30.17	30.00	30.09	3,007,285	-0.08(-0.25%)
Oct 04, 2016	30.48	30.50	30.02	30.17	4,695,077	+0.15(+0.51%)
Oct 03, 2016	30.01	30.06	29.85	30.01	3,387,805	+0.06(+0.21%)
Sep 30, 2016	29.79	30.05	29.74	29.95	3,726,652	+0.16(+0.54%)
Sep 29, 2016	30.31	30.32	29.70	29.79	4,937,023	-0.53(-1.76%)
Sep 28, 2016	30.36	30.40	30.07	30.33	2,818,730	+0.24(+0.81%)
Sep 27, 2016	29.74	30.10	29.66	30.08	2,985,704	+0.25(+0.84%)
Sep 26, 2016	29.92	29.93	29.77	29.83	2,961,965	-0.32(-1.06%)
Sep 23, 2016	30.00	30.23	29.99	30.15	3,064,331	-0.11(-0.37%)
Sep 22, 2016	30.29	30.47	30.23	30.26	2,734,566	+0.26(+0.86%)
Sep 21, 2016	29.86	30.04	29.61	30.01	4,648,166	+0.10(+0.35%)
Sep 20, 2016	30.08	30.15	29.88	29.90	3,717,740	-0.17(-0.55%)
Sep 19, 2016	30.18	30.22	30.01	30.07	3,157,384	+0.29(+0.98%)
Sep 16, 2016	29.92	30.01	29.65	29.78	4,616,667	-0.46(-1.52%)
Sep 15, 2016	29.95	30.29	29.83	30.24	2,748,567	+0.27(+0.90%)
Sep 14, 2016	29.87	30.02	29.73	29.97	3,916,109	+0.44(+1.51%)
Sep 13, 2016	29.88	29.91	29.47	29.52	5,263,190	-0.55(-1.82%)
Sep 12, 2016	29.51	30.11	29.50	30.07	4,628,799	+0.56(+1.88%)
Sep 09, 2016	29.80	29.86	29.51	29.51	4,932,705	-0.80(-2.63%)
Sep 08, 2016	30.32	30.42	30.25	30.31	3,446,857	-0.12(-0.39%)
Sep 07, 2016	30.37	30.57	30.37	30.43	4,436,455	-0.12(-0.39%)
Sep 06, 2016	30.61	30.70	30.47	30.55	4,239,583	-0.19(-0.61%)
Sep 02, 2016	30.48	30.74	30.74	30.74	5,637,729	+0.89(+2.98%)

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.