Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	29.33	29.34	29.23	29.25	27,562,220	+0.05(+0.17%)
Nov 29, 2016	29.14	29.27	29.06	29.20	10,348,101	+0.02(+0.06%)
Nov 28, 2016	29.14	29.27	29.12	29.18	14,977,522	+0.15(+0.50%)
Nov 25, 2016	29.04	29.10	29.01	29.04	4,682,957	+0.15(+0.53%)
Nov 23, 2016		28.89	28.89	28.89	0	-0.28(-0.97%)
Nov 22, 2016	29.23	29.25	29.02	29.17	22,112,614	+0.31(+1.09%)
Nov 21, 2016	28.79	28.90	28.76	28.85	15,272,025	+0.28(+0.99%)
Nov 18, 2016	28.71	28.76	28.52	28.57	11,473,418	-0.06(-0.23%)
Nov 17, 2016	28.69	28.89	28.60	28.64	25,586,274	+0.01(+0.03%)
Nov 16, 2016	28.49	28.69	28.47	28.63	34,363,060	-0.23(-0.81%)
Nov 15, 2016	28.56	28.89	28.50	28.86	26,195,612	+0.53(+1.88%)
Nov 14, 2016	28.32	28.50	28.11	28.33	28,364,492	-0.14(-0.48%)
Nov 11, 2016	28.50	28.67	28.09	28.47	31,420,182	-0.53(-1.84%)
Nov 10, 2016	29.65	29.66	28.86	29.00	43,694,724	-0.86(-2.89%)
Nov 09, 2016	29.80	30.19	29.64	29.86	30,484,858	-0.81(-2.63%)
Nov 08, 2016	30.40	30.84	30.32	30.67	47,000,032	+0.15(+0.48%)
Nov 07, 2016	30.28	30.55	30.19	30.53	27,021,328	+1.00(+3.39%)
Nov 04, 2016	29.64	29.71	29.46	29.52	14,606,837	-0.31(-1.06%)
Nov 03, 2016	29.94	30.02	29.73	29.84	30,154,480	-0.07(-0.24%)
Nov 02, 2016	30.17	30.20	29.77	29.91	36,938,912	-0.35(-1.15%)
Nov 01, 2016	30.60	30.60	30.00	30.26	24,951,712	-0.23(-0.74%)
Oct 31, 2016	30.41	30.55	30.34	30.48	13,709,143	+0.24(+0.80%)
Oct 28, 2016	30.44	30.53	30.12	30.24	17,806,402	-0.17(-0.56%)
Oct 27, 2016	30.67	30.67	30.39	30.41	22,725,348	-0.23(-0.76%)
Oct 26, 2016	30.62	30.77	30.53	30.65	10,041,714	-0.23(-0.73%)
Oct 25, 2016	30.86	30.95	30.80	30.87	9,711,504	-0.02(-0.08%)
Oct 24, 2016	30.94	30.99	30.80	30.90	10,064,029	+0.15(+0.50%)
Oct 21, 2016	30.58	30.77	30.54	30.74	8,376,053	+0.01(+0.03%)
Oct 20, 2016	30.69	30.83	30.61	30.74	15,628,016	-0.04(-0.13%)
Oct 19, 2016	30.73	30.84	30.61	30.78	12,616,142	+0.16(+0.53%)
Oct 18, 2016	30.58	30.65	30.46	30.61	14,499,717	+0.53(+1.77%)
Oct 17, 2016	30.09	30.18	30.03	30.08	16,444,989	-0.06(-0.19%)
Oct 14, 2016	30.33	30.39	30.09	30.14	16,745,445	+0.08(+0.27%)
Oct 13, 2016	29.88	30.17	29.68	30.06	15,755,445	-0.19(-0.61%)
Oct 12, 2016	30.19	30.35	30.09	30.24	15,242,841	-0.03(-0.11%)
Oct 11, 2016	30.43	30.46	30.14	30.27	23,739,346	-0.57(-1.86%)
Oct 10, 2016	30.76	30.95	30.74	30.85	10,537,325	+0.21(+0.69%)
Oct 07, 2016	30.75	30.80	30.39	30.64	21,198,190	-0.11(-0.34%)
Oct 06, 2016	30.57	30.76	30.50	30.74	16,776,058	+0.00(+0.00%)
Oct 05, 2016	30.60	30.78	30.52	30.74	14,763,029	+0.46(+1.52%)
Oct 04, 2016	30.62	30.70	30.21	30.28	22,083,340	-0.31(-1.00%)
Oct 03, 2016	30.44	30.63	30.33	30.59	29,302,550	+0.20(+0.66%)
Sep 30, 2016	30.32	30.47	30.21	30.39	23,876,368	+0.22(+0.72%)
Sep 29, 2016	30.53	30.60	30.08	30.17	15,565,455	-0.51(-1.66%)
Sep 28, 2016	30.45	30.70	30.21	30.68	12,569,446	+0.30(+0.98%)
Sep 27, 2016	30.23	30.40	30.08	30.38	13,677,813	+0.31(+1.05%)
Sep 26, 2016	30.19	30.25	30.04	30.07	12,350,331	-0.37(-1.22%)
Sep 23, 2016	30.61	30.69	30.43	30.44	13,795,479	-0.40(-1.31%)
Sep 22, 2016	30.92	31.02	30.75	30.84	19,404,870	+0.14(+0.45%)
Sep 21, 2016	30.27	30.74	30.14	30.70	31,939,586	+0.73(+2.42%)
Sep 20, 2016	30.17	30.19	29.97	29.98	23,357,972	+0.01(+0.03%)
Sep 19, 2016	30.09	30.20	29.93	29.97	15,632,340	+0.25(+0.84%)
Sep 16, 2016	29.71	29.78	29.48	29.72	22,782,330	-0.20(-0.67%)
Sep 15, 2016	29.64	30.02	29.53	29.92	18,957,784	+0.47(+1.59%)
Sep 14, 2016	29.48	29.73	29.42	29.45	24,589,340	+0.11(+0.36%)
Sep 13, 2016	29.68	29.74	29.18	29.35	32,388,370	-0.75(-2.50%)
Sep 12, 2016	29.53	30.18	29.44	30.10	23,749,908	+0.25(+0.83%)
Sep 09, 2016	30.38	30.41	29.85	29.85	21,389,526	-0.97(-3.16%)
Sep 08, 2016	30.95	31.01	30.76	30.82	29,673,908	-0.06(-0.21%)
Sep 07, 2016	30.96	30.99	30.80	30.89	19,372,732	-0.04(-0.13%)
Sep 06, 2016	30.82	30.99	30.69	30.93	25,767,036	+0.53(+1.73%)
Sep 02, 2016	30.34	30.40	30.40	30.40	22,865,358	+0.45(+1.52%)

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.