Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	29.94	30.21	29.85	29.94	4,117,251	+0.04(+0.14%)
Nov 29, 2016	29.84	30.18	29.67	29.90	3,378,166	+0.07(+0.22%)
Nov 28, 2016	29.84	30.10	29.65	29.84	2,785,254	-0.15(-0.49%)
Nov 25, 2016	29.75	30.00	29.58	29.98	1,872,617	+0.21(+0.72%)
Nov 23, 2016		29.77	29.77	29.77	0	-0.30(-1.01%)
Nov 22, 2016	30.54	30.66	29.96	30.07	4,721,366	-0.33(-1.08%)
Nov 21, 2016	30.30	30.66	30.03	30.40	4,444,790	+0.10(+0.32%)
Nov 18, 2016	30.16	30.59	30.07	30.30	5,566,739	+0.08(+0.27%)
Nov 17, 2016	31.49	31.94	30.09	30.22	17,205,570	+1.78(+6.25%)
Nov 16, 2016	28.46	28.66	28.16	28.45	5,803,630	-0.11(-0.40%)
Nov 15, 2016	28.54	28.92	28.28	28.56	5,298,626	-0.05(-0.17%)
Nov 14, 2016	27.73	28.74	27.71	28.61	5,359,670	+0.88(+3.16%)
Nov 11, 2016	27.41	27.78	27.24	27.73	4,941,276	+0.33(+1.20%)
Nov 10, 2016	27.22	27.82	27.09	27.40	5,158,759	+0.22(+0.81%)
Nov 09, 2016	25.96	27.56	25.58	27.18	6,814,514	+0.57(+2.15%)
Nov 08, 2016	26.32	26.69	26.01	26.61	3,910,171	+0.31(+1.18%)
Nov 07, 2016	25.55	26.32	25.33	26.30	6,204,179	+1.36(+5.45%)
Nov 04, 2016	25.66	25.81	24.87	24.94	10,149,681	-1.64(-6.16%)
Nov 03, 2016	26.62	26.73	26.49	26.58	4,933,071	+0.02(+0.09%)
Nov 02, 2016	27.14	27.45	26.52	26.55	4,063,899	-0.55(-2.02%)
Nov 01, 2016	27.80	27.83	26.56	27.10	6,090,973	-0.70(-2.50%)
Oct 31, 2016	27.63	27.99	27.54	27.80	4,003,576	+0.15(+0.53%)
Oct 28, 2016	27.75	27.97	27.54	27.65	2,636,199	-0.03(-0.12%)
Oct 27, 2016	28.05	28.31	27.63	27.68	3,059,112	-0.16(-0.59%)
Oct 26, 2016	27.65	28.00	27.62	27.85	2,675,745	+0.00(+0.00%)
Oct 25, 2016	27.74	27.88	27.61	27.85	3,422,793	-0.03(-0.12%)
Oct 24, 2016	27.78	27.97	27.72	27.88	2,253,672	+0.10(+0.35%)
Oct 21, 2016	27.57	27.90	27.33	27.78	2,417,729	+0.04(+0.15%)
Oct 20, 2016	27.61	27.90	27.42	27.74	2,264,860	+0.16(+0.56%)
Oct 19, 2016	27.48	28.00	27.25	27.59	5,469,557	+0.02(+0.09%)
Oct 18, 2016	27.63	27.73	27.36	27.56	1,796,515	+0.19(+0.69%)
Oct 17, 2016	27.59	27.68	27.36	27.37	3,690,376	-0.09(-0.33%)
Oct 14, 2016	27.89	28.03	27.36	27.46	3,273,881	-0.28(-1.00%)
Oct 13, 2016	27.47	27.88	27.27	27.74	3,972,295	+0.01(+0.03%)
Oct 12, 2016	28.01	28.05	27.63	27.73	3,541,260	-0.18(-0.65%)
Oct 11, 2016	28.47	28.51	27.72	27.91	3,779,514	-0.50(-1.76%)
Oct 10, 2016	28.59	28.74	28.40	28.41	2,689,564	-0.05(-0.17%)
Oct 07, 2016	28.54	28.62	28.32	28.46	3,537,626	-0.03(-0.12%)
Oct 06, 2016	28.60	28.73	28.37	28.49	3,091,822	-0.12(-0.43%)
Oct 05, 2016	28.62	28.95	28.54	28.62	2,849,846	+0.23(+0.81%)
Oct 04, 2016	28.80	29.03	28.33	28.39	3,624,742	-0.42(-1.44%)
Oct 03, 2016	28.98	29.02	28.50	28.80	4,103,271	-0.37(-1.28%)
Sep 30, 2016	28.64	29.28	28.44	29.18	5,509,936	+0.89(+3.14%)
Sep 29, 2016	28.62	28.84	28.12	28.29	4,518,627	-0.34(-1.19%)
Sep 28, 2016	28.88	28.99	28.40	28.63	3,505,573	-0.15(-0.54%)
Sep 27, 2016	28.63	29.27	28.55	28.79	3,040,669	+0.13(+0.45%)
Sep 26, 2016	28.40	29.16	28.39	28.66	4,280,200	-0.39(-1.35%)
Sep 23, 2016	29.24	29.37	28.80	29.05	3,046,763	-0.24(-0.83%)
Sep 22, 2016	29.23	29.41	29.03	29.29	2,206,138	+0.21(+0.71%)
Sep 21, 2016	28.81	29.37	28.73	29.08	4,619,764	+0.59(+2.07%)
Sep 20, 2016	29.21	29.40	28.49	28.49	3,218,295	-0.54(-1.85%)
Sep 19, 2016	28.57	29.38	28.48	29.03	4,168,957	+0.68(+2.38%)
Sep 16, 2016	28.44	28.58	28.19	28.36	6,362,481	-0.20(-0.68%)
Sep 15, 2016	28.14	28.83	28.14	28.55	3,612,718	+0.38(+1.36%)
Sep 14, 2016	28.22	28.48	27.96	28.17	2,623,657	-0.13(-0.46%)
Sep 13, 2016	28.59	28.72	28.16	28.30	3,879,944	-0.32(-1.11%)
Sep 12, 2016	27.66	28.66	27.60	28.62	4,346,682	+0.70(+2.51%)
Sep 09, 2016	28.27	28.49	27.83	27.92	4,274,218	-0.64(-2.25%)
Sep 08, 2016	28.85	28.89	28.50	28.56	3,169,688	-0.33(-1.13%)
Sep 07, 2016	28.59	29.06	28.53	28.88	3,764,078	+0.32(+1.11%)
Sep 06, 2016	28.31	28.57	28.27	28.57	3,083,865	+0.14(+0.49%)
Sep 02, 2016	28.64	28.43	28.43	28.43	2,521,089	-0.02(-0.09%)

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.