Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	30.54	30.71	30.30	30.39	4,882,771	-0.22(-0.72%)
Nov 29, 2016	30.88	31.12	30.59	30.61	3,732,404	-0.33(-1.07%)
Nov 28, 2016	30.97	31.18	30.59	30.94	4,108,621	+0.01(+0.03%)
Nov 25, 2016	31.19	31.24	30.90	30.93	2,527,199	-0.20(-0.64%)
Nov 23, 2016		31.13	31.13	31.13	0	+0.07(+0.23%)
Nov 22, 2016	30.89	31.54	30.76	31.06	8,089,232	+0.06(+0.19%)
Nov 21, 2016	30.95	31.16	30.75	31.00	3,556,006	+0.04(+0.13%)
Nov 18, 2016	30.94	31.36	30.61	30.96	3,329,115	+0.02(+0.06%)
Nov 17, 2016	30.83	31.17	30.41	30.94	5,217,035	-0.12(-0.39%)
Nov 16, 2016	31.94	32.00	31.01	31.06	6,071,046	-1.18(-3.66%)
Nov 15, 2016	31.99	32.54	31.60	32.24	7,027,806	+0.21(+0.66%)
Nov 14, 2016	30.32	32.25	30.17	32.03	10,317,990	+1.73(+5.71%)
Nov 11, 2016	30.11	30.35	29.48	30.30	4,117,168	+0.22(+0.73%)
Nov 10, 2016	29.64	30.45	29.63	30.08	7,360,549	+0.40(+1.35%)
Nov 09, 2016	28.16	29.86	28.15	29.68	5,190,871	+0.79(+2.73%)
Nov 08, 2016	28.69	29.02	28.45	28.89	4,463,709	-0.05(-0.17%)
Nov 07, 2016	29.04	29.40	28.73	28.94	7,043,113	+0.01(+0.03%)
Nov 04, 2016	28.00	29.91	27.86	28.93	17,367,520	+0.47(+1.65%)
Nov 03, 2016	29.50	30.06	28.34	28.46	14,853,202	-0.05(-0.18%)
Nov 02, 2016	28.67	28.90	28.19	28.51	8,301,130	-0.15(-0.52%)
Nov 01, 2016	28.39	28.91	28.29	28.66	5,640,782	+0.37(+1.31%)
Oct 31, 2016	28.76	28.84	28.03	28.29	4,692,277	-0.46(-1.60%)
Oct 28, 2016	28.39	28.88	28.23	28.75	4,040,315	+0.46(+1.63%)
Oct 27, 2016	28.43	28.58	28.23	28.29	2,499,115	-0.14(-0.49%)
Oct 26, 2016	28.36	28.76	28.20	28.43	4,847,250	-0.16(-0.56%)
Oct 25, 2016	28.35	28.64	28.31	28.59	3,304,038	+0.32(+1.13%)
Oct 24, 2016	28.20	28.55	28.12	28.27	2,986,165	+0.19(+0.68%)
Oct 21, 2016	28.26	28.45	28.00	28.08	3,790,306	-0.21(-0.74%)
Oct 20, 2016	28.96	28.97	28.02	28.29	5,519,782	-0.43(-1.50%)
Oct 19, 2016	28.21	28.77	28.21	28.72	2,971,616	+0.51(+1.81%)
Oct 18, 2016	28.47	28.58	28.18	28.21	2,151,911	-0.10(-0.35%)
Oct 17, 2016	28.81	28.91	28.28	28.31	3,633,975	-0.41(-1.43%)
Oct 14, 2016	28.77	28.79	28.26	28.72	4,812,271	+0.07(+0.24%)
Oct 13, 2016	28.80	28.80	28.46	28.65	2,701,809	-0.28(-0.97%)
Oct 12, 2016	28.50	29.10	28.45	28.93	3,225,878	+0.37(+1.30%)
Oct 11, 2016	28.79	28.90	28.22	28.56	4,082,525	-0.21(-0.73%)
Oct 10, 2016	28.83	29.12	28.68	28.77	3,126,694	-0.09(-0.31%)
Oct 07, 2016	29.54	29.67	28.60	28.86	6,674,112	-0.47(-1.60%)
Oct 06, 2016	28.06	29.84	27.99	29.33	19,350,412	+1.37(+4.90%)
Oct 05, 2016	28.07	28.19	27.91	27.96	7,862,594	-0.07(-0.25%)
Oct 04, 2016	28.28	28.55	28.00	28.03	3,714,044	-0.18(-0.64%)
Oct 03, 2016	28.37	28.52	28.02	28.21	3,277,433	-0.14(-0.49%)
Sep 30, 2016	28.07	28.52	27.86	28.35	5,709,075	+0.34(+1.21%)
Sep 29, 2016	28.32	28.35	27.99	28.01	3,232,116	-0.41(-1.44%)
Sep 28, 2016	28.49	28.56	28.30	28.42	2,419,205	-0.04(-0.14%)
Sep 27, 2016	28.65	28.71	28.41	28.46	2,654,199	-0.19(-0.66%)
Sep 26, 2016	28.38	28.75	28.38	28.65	3,366,372	+0.13(+0.46%)
Sep 23, 2016	28.60	28.78	28.39	28.52	3,313,269	-0.15(-0.52%)
Sep 22, 2016	28.62	29.04	28.59	28.67	5,357,962	+0.08(+0.28%)
Sep 21, 2016	28.54	28.63	28.18	28.59	3,884,144	+0.37(+1.31%)
Sep 20, 2016	28.60	28.74	28.21	28.22	3,883,663	-0.36(-1.26%)
Sep 19, 2016	28.52	28.93	28.46	28.58	4,790,505	+0.19(+0.67%)
Sep 16, 2016	28.41	28.55	28.12	28.39	5,795,911	-0.13(-0.46%)
Sep 15, 2016	27.95	28.63	27.90	28.52	8,204,078	+0.52(+1.86%)
Sep 14, 2016	27.86	28.20	27.67	28.00	4,826,936	+0.00(+0.00%)
Sep 13, 2016	28.23	28.38	27.81	28.00	5,231,281	-0.39(-1.37%)
Sep 12, 2016	28.50	28.57	28.06	28.39	5,667,239	-0.21(-0.73%)
Sep 09, 2016	28.97	29.04	28.56	28.60	8,207,906	-0.66(-2.26%)
Sep 08, 2016	29.09	29.45	28.90	29.26	8,282,924	+0.18(+0.62%)
Sep 07, 2016	29.41	29.47	28.49	29.08	16,820,394	-1.62(-5.28%)
Sep 06, 2016	30.48	30.82	30.43	30.70	2,383,669	-0.08(-0.26%)
Sep 02, 2016	30.64	30.78	30.78	30.78	4,026,500	+0.22(+0.72%)

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.