Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	29.23	29.49	28.78	29.04	1,097,485	-0.11(-0.38%)
Nov 29, 2016	28.47	29.26	28.44	29.15	331,302	+0.39(+1.36%)
Nov 28, 2016	28.97	29.00	28.45	28.76	236,425	-0.18(-0.62%)
Nov 25, 2016	30.18	30.55	28.46	28.94	389,159	-1.56(-5.11%)
Nov 23, 2016		30.50	30.50	30.50	0	+0.50(+1.67%)
Nov 22, 2016	29.81	30.01	29.42	30.00	190,081	+0.40(+1.35%)
Nov 21, 2016	30.03	30.03	29.40	29.60	209,730	-0.22(-0.74%)
Nov 18, 2016	29.66	30.13	29.28	29.82	287,669	+0.30(+1.02%)
Nov 17, 2016	29.79	29.95	29.39	29.52	255,940	-0.23(-0.77%)
Nov 16, 2016	29.21	29.88	29.21	29.75	205,308	+0.51(+1.74%)
Nov 15, 2016	29.11	29.79	28.98	29.24	270,089	+0.20(+0.69%)
Nov 14, 2016	28.91	29.44	28.76	29.04	261,182	+0.32(+1.11%)
Nov 11, 2016	27.76	28.79	27.58	28.72	429,770	+0.97(+3.50%)
Nov 10, 2016	28.31	28.79	27.69	27.75	769,638	-0.39(-1.39%)
Nov 09, 2016	27.36	28.34	27.14	28.14	521,298	+0.52(+1.88%)
Nov 08, 2016	27.52	27.76	27.36	27.62	340,612	+0.12(+0.44%)
Nov 07, 2016	27.57	27.81	27.28	27.50	444,959	+0.39(+1.44%)
Nov 04, 2016	27.78	27.81	26.99	27.11	432,487	-0.60(-2.17%)
Nov 03, 2016	28.21	29.35	27.68	27.71	475,037	-0.55(-1.95%)
Nov 02, 2016	28.53	28.73	28.22	28.26	606,736	-0.34(-1.19%)
Nov 01, 2016	28.76	28.90	28.45	28.60	581,202	-0.19(-0.66%)
Oct 31, 2016	28.72	29.28	28.43	28.79	1,032,259	+0.27(+0.95%)
Oct 28, 2016	28.98	29.36	28.44	28.52	814,057	-0.48(-1.66%)
Oct 27, 2016	29.81	29.81	28.98	29.00	1,025,206	-0.65(-2.19%)
Oct 26, 2016	29.50	29.68	29.32	29.65	345,986	-0.07(-0.24%)
Oct 25, 2016	29.55	29.97	29.46	29.72	337,904	-0.20(-0.67%)
Oct 24, 2016	30.43	30.43	29.81	29.92	290,400	-0.26(-0.86%)
Oct 21, 2016	29.45	30.65	29.45	30.18	250,806	+0.45(+1.51%)
Oct 20, 2016	29.47	29.88	29.29	29.73	272,532	+0.09(+0.30%)
Oct 19, 2016	29.89	29.99	29.64	29.64	426,025	-0.32(-1.07%)
Oct 18, 2016	29.84	30.07	29.66	29.96	321,624	+0.33(+1.11%)
Oct 17, 2016	29.43	29.74	29.43	29.63	284,511	+0.11(+0.37%)
Oct 14, 2016	29.72	29.80	29.45	29.52	204,230	-0.13(-0.44%)
Oct 13, 2016	29.47	29.75	29.25	29.65	307,631	+0.01(+0.03%)
Oct 12, 2016	29.62	29.90	29.40	29.64	309,862	+0.08(+0.27%)
Oct 11, 2016	29.91	29.91	29.51	29.56	454,421	-0.35(-1.17%)
Oct 10, 2016	30.00	30.33	29.82	29.91	500,732	+0.03(+0.10%)
Oct 07, 2016	30.02	30.31	29.46	29.88	442,202	-0.16(-0.53%)
Oct 06, 2016	30.28	30.28	29.73	30.04	954,727	-0.21(-0.69%)
Oct 05, 2016	30.37	30.56	30.11	30.25	319,340	+0.09(+0.30%)
Oct 04, 2016	30.38	30.73	30.06	30.16	330,099	-0.20(-0.66%)
Oct 03, 2016	30.41	30.64	30.02	30.36	471,845	-0.30(-0.98%)
Sep 30, 2016	30.82	30.92	30.52	30.66	457,289	+0.02(+0.07%)
Sep 29, 2016	30.95	31.12	30.60	30.64	404,702	-0.33(-1.07%)
Sep 28, 2016	31.01	31.53	30.60	30.97	407,490	+0.07(+0.23%)
Sep 27, 2016	30.78	31.41	30.78	30.90	337,818	+0.15(+0.49%)
Sep 26, 2016	30.93	31.36	30.69	30.75	374,010	-0.31(-1.00%)
Sep 23, 2016	31.43	31.74	30.83	31.06	316,992	-0.28(-0.89%)
Sep 22, 2016	31.74	31.98	30.97	31.34	543,137	-0.26(-0.82%)
Sep 21, 2016	31.59	31.95	31.14	31.60	258,044	+0.08(+0.25%)
Sep 20, 2016	31.79	32.17	31.43	31.52	480,963	-0.19(-0.60%)
Sep 19, 2016	32.52	32.55	31.39	31.71	671,328	-0.75(-2.31%)
Sep 16, 2016	30.24	33.02	29.85	32.46	2,305,882	+2.38(+7.91%)
Sep 15, 2016	30.09	30.29	29.98	30.08	305,262	+0.07(+0.23%)
Sep 14, 2016	30.46	30.71	29.96	30.01	341,861	-0.32(-1.06%)
Sep 13, 2016	30.48	30.82	29.77	30.33	396,529	-0.35(-1.14%)
Sep 12, 2016	29.91	30.74	29.91	30.68	381,227	+0.78(+2.61%)
Sep 09, 2016	30.42	31.07	29.90	29.90	538,936	-0.75(-2.45%)
Sep 08, 2016	30.83	30.99	30.44	30.65	419,162	-0.10(-0.33%)
Sep 07, 2016	30.69	31.06	30.22	30.75	770,973	+0.26(+0.85%)
Sep 06, 2016	29.86	30.82	29.29	30.49	1,351,369	-1.32(-4.15%)
Sep 02, 2016	31.37	31.81	31.81	31.81	815,500	+0.57(+1.82%)

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.