Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	25.50	25.70	25.20	25.43	3,761,643	-0.38(-1.47%)
Nov 29, 2016	25.38	25.87	25.38	25.81	3,254,116	+0.43(+1.69%)
Nov 28, 2016	25.18	25.56	25.14	25.38	3,690,309	+0.40(+1.60%)
Nov 25, 2016	24.76	25.19	24.76	24.98	1,391,351	+0.25(+1.01%)
Nov 23, 2016		24.73	24.73	24.73	0	+0.09(+0.37%)
Nov 22, 2016	24.41	24.80	24.37	24.64	3,096,593	+0.23(+0.94%)
Nov 21, 2016	24.42	24.56	24.31	24.41	4,368,752	+0.14(+0.58%)
Nov 18, 2016	23.79	24.30	23.70	24.27	2,955,681	+0.54(+2.28%)
Nov 17, 2016	23.98	24.22	23.57	23.73	2,840,851	-0.25(-1.04%)
Nov 16, 2016	23.79	24.02	23.68	23.98	2,766,150	+0.11(+0.46%)
Nov 15, 2016	23.83	24.05	23.59	23.87	3,442,941	+0.22(+0.93%)
Nov 14, 2016	23.46	23.77	22.96	23.65	6,944,179	+0.27(+1.15%)
Nov 11, 2016	23.63	23.92	23.07	23.38	5,691,767	-0.27(-1.14%)
Nov 10, 2016	24.63	24.66	23.63	23.65	4,363,711	-1.04(-4.21%)
Nov 09, 2016	24.98	25.07	24.63	24.69	2,638,748	-0.80(-3.14%)
Nov 08, 2016	25.11	25.56	25.11	25.49	1,761,229	+0.40(+1.59%)
Nov 07, 2016	25.09	25.16	24.96	25.09	3,186,890	+0.39(+1.58%)
Nov 04, 2016	24.70	24.77	24.51	24.70	2,869,304	+0.01(+0.04%)
Nov 03, 2016	24.91	25.11	24.68	24.69	1,979,769	-0.23(-0.92%)
Nov 02, 2016	25.39	25.43	24.88	24.92	1,839,625	-0.46(-1.81%)
Nov 01, 2016	26.07	26.07	25.20	25.38	2,533,851	-0.77(-2.94%)
Oct 31, 2016	25.56	26.23	25.36	26.15	3,092,088	+0.76(+2.99%)
Oct 28, 2016	25.39	25.66	25.29	25.39	2,098,456	-0.01(-0.04%)
Oct 27, 2016	26.03	26.03	25.32	25.40	4,687,546	-0.08(-0.31%)
Oct 26, 2016	25.82	25.89	25.39	25.48	2,802,096	-0.52(-2.00%)
Oct 25, 2016	25.89	26.18	25.80	26.00	2,761,025	+0.05(+0.19%)
Oct 24, 2016	26.36	26.36	25.91	25.95	2,143,748	+0.11(+0.43%)
Oct 21, 2016	25.87	25.98	25.77	25.84	2,665,811	-0.19(-0.73%)
Oct 20, 2016	26.05	26.24	25.97	26.03	2,880,968	+0.00(+0.00%)
Oct 19, 2016	25.92	26.14	25.81	26.03	2,466,125	+0.15(+0.58%)
Oct 18, 2016	26.07	26.11	25.81	25.88	3,291,417	+0.06(+0.23%)
Oct 17, 2016	25.74	26.10	25.68	25.82	2,152,660	+0.16(+0.62%)
Oct 14, 2016	25.74	25.93	25.49	25.66	2,701,528	-0.04(-0.16%)
Oct 13, 2016	25.48	25.81	25.41	25.70	2,440,012	+0.16(+0.63%)
Oct 12, 2016	25.38	25.58	25.27	25.54	2,191,588	+0.19(+0.75%)
Oct 11, 2016	25.55	25.65	25.26	25.35	2,118,865	-0.24(-0.94%)
Oct 10, 2016	25.58	25.91	25.51	25.59	1,917,240	+0.08(+0.31%)
Oct 07, 2016	25.70	26.09	25.46	25.51	2,220,118	-0.08(-0.31%)
Oct 06, 2016	25.62	25.78	25.20	25.59	2,804,954	-0.09(-0.35%)
Oct 05, 2016	26.45	26.65	25.68	25.68	3,183,035	-0.66(-2.51%)
Oct 04, 2016	26.84	26.85	26.20	26.34	2,600,696	-0.48(-1.79%)
Oct 03, 2016	27.20	27.26	26.72	26.82	2,416,772	-0.51(-1.87%)
Sep 30, 2016	27.69	27.83	27.33	27.33	2,213,129	-0.19(-0.69%)
Sep 29, 2016	27.61	27.65	27.25	27.52	1,928,483	-0.22(-0.79%)
Sep 28, 2016	27.50	27.75	27.34	27.74	1,655,016	+0.32(+1.17%)
Sep 27, 2016	27.76	27.85	27.31	27.42	1,418,934	-0.30(-1.08%)
Sep 26, 2016	27.49	27.82	27.38	27.72	1,294,785	+0.20(+0.73%)
Sep 23, 2016	27.30	27.66	27.18	27.52	2,229,169	+0.12(+0.44%)
Sep 22, 2016	27.48	27.69	27.35	27.40	4,477,683	+0.20(+0.74%)
Sep 21, 2016	26.89	27.23	26.38	27.20	4,012,352	+0.30(+1.12%)
Sep 20, 2016	27.00	27.00	26.74	26.90	3,749,633	+0.13(+0.49%)
Sep 19, 2016	26.69	27.00	26.68	26.77	2,289,199	+0.08(+0.30%)
Sep 16, 2016	26.56	26.75	26.43	26.69	11,310,292	+0.08(+0.30%)
Sep 15, 2016	26.53	26.68	26.43	26.61	1,728,970	+0.09(+0.34%)
Sep 14, 2016	26.52	26.70	26.41	26.52	2,060,103	+0.10(+0.38%)
Sep 13, 2016	27.00	27.00	26.42	26.42	2,600,491	-0.69(-2.55%)
Sep 12, 2016	26.66	27.28	26.30	27.11	2,184,379	+0.34(+1.27%)
Sep 09, 2016	27.62	27.66	26.77	26.77	2,461,472	-1.22(-4.36%)
Sep 08, 2016	28.15	28.15	27.84	27.99	2,107,046	-0.32(-1.13%)
Sep 07, 2016	28.26	28.38	28.00	28.31	3,243,775	+0.01(+0.04%)
Sep 06, 2016	28.35	28.44	28.07	28.30	2,791,499	+0.01(+0.04%)
Sep 02, 2016	28.00	28.29	28.29	28.29	2,783,100	+0.28(+1.00%)

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.