Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	28.06	28.75	27.55	27.85	1,989,140	-0.29(-1.02%)
Nov 29, 2016	28.04	28.41	26.98	28.14	5,209,307	-0.72(-2.50%)
Nov 28, 2016	29.16	29.42	28.84	28.86	1,841,134	-0.49(-1.67%)
Nov 25, 2016	29.42	29.69	28.77	29.35	542,554	-0.13(-0.44%)
Nov 23, 2016		29.48	29.48	29.48	0	-0.12(-0.41%)
Nov 22, 2016	30.37	30.41	29.19	29.60	1,433,741	-0.76(-2.50%)
Nov 21, 2016	30.43	30.56	29.35	30.36	1,160,475	+0.15(+0.49%)
Nov 18, 2016	30.29	30.66	30.09	30.22	877,076	+0.01(+0.03%)
Nov 17, 2016	29.62	30.29	29.59	30.21	541,882	+0.43(+1.43%)
Nov 16, 2016	29.39	29.90	29.34	29.78	1,041,604	+0.15(+0.50%)
Nov 15, 2016	28.86	29.76	28.74	29.63	1,123,123	+0.78(+2.70%)
Nov 14, 2016	28.78	29.37	28.60	28.85	1,299,229	-0.01(-0.03%)
Nov 11, 2016	28.54	29.18	28.49	28.86	1,290,798	+0.27(+0.94%)
Nov 10, 2016	29.64	29.78	28.35	28.59	2,039,866	-0.88(-2.99%)
Nov 09, 2016	28.93	29.79	28.32	29.47	1,047,783	+0.17(+0.57%)
Nov 08, 2016	29.53	29.86	29.21	29.31	1,576,365	-0.37(-1.25%)
Nov 07, 2016	29.44	29.79	29.24	29.68	1,162,138	+0.74(+2.56%)
Nov 04, 2016	29.36	29.53	28.92	28.94	918,541	-0.47(-1.61%)
Nov 03, 2016	29.46	29.61	29.00	29.41	673,564	-0.06(-0.19%)
Nov 02, 2016	29.50	29.84	29.13	29.46	788,828	-0.21(-0.72%)
Nov 01, 2016	29.75	29.94	29.43	29.68	1,074,582	+0.10(+0.34%)
Oct 31, 2016	29.27	29.60	29.11	29.58	2,232,280	+0.39(+1.33%)
Oct 28, 2016	31.03	31.03	28.96	29.19	2,955,764	-0.40(-1.35%)
Oct 27, 2016	30.51	30.90	29.50	29.59	2,140,005	-0.89(-2.92%)
Oct 26, 2016	30.16	30.50	29.76	30.47	1,444,379	+0.17(+0.55%)
Oct 25, 2016	30.13	30.87	29.89	30.31	1,078,778	+0.06(+0.18%)
Oct 24, 2016	29.89	30.43	29.89	30.25	2,211,573	+0.44(+1.49%)
Oct 21, 2016	29.75	29.95	29.59	29.81	350,308	-0.03(-0.09%)
Oct 20, 2016	29.61	29.88	29.45	29.84	829,386	+0.20(+0.69%)
Oct 19, 2016	29.54	29.75	29.34	29.63	560,352	+0.23(+0.79%)
Oct 18, 2016	29.25	29.59	29.24	29.40	760,070	+0.31(+1.08%)
Oct 17, 2016	29.53	29.60	28.88	29.09	967,500	-0.39(-1.32%)
Oct 14, 2016	29.64	30.07	29.45	29.47	543,877	+0.03(+0.09%)
Oct 13, 2016	29.64	29.79	28.80	29.45	694,957	-0.52(-1.73%)
Oct 12, 2016	30.01	30.14	29.73	29.97	523,962	+0.01(+0.03%)
Oct 11, 2016	30.41	30.41	29.91	29.96	847,979	-0.54(-1.76%)
Oct 10, 2016	30.45	30.70	30.33	30.49	401,809	+0.16(+0.52%)
Oct 07, 2016	30.30	30.47	30.05	30.34	1,039,963	-0.08(-0.27%)
Oct 06, 2016	30.19	30.86	29.88	30.42	1,065,569	+0.28(+0.92%)
Oct 05, 2016	30.34	30.34	30.07	30.14	589,675	+0.03(+0.09%)
Oct 04, 2016	30.43	30.75	29.96	30.11	790,167	-0.04(-0.12%)
Oct 03, 2016	29.80	30.19	29.66	30.15	945,947	+0.37(+1.24%)
Sep 30, 2016	29.89	30.02	29.43	29.78	1,059,776	-0.03(-0.09%)
Sep 29, 2016	30.66	30.85	29.67	29.81	1,194,203	-0.91(-2.96%)
Sep 28, 2016	30.31	30.75	30.13	30.72	1,022,088	+0.61(+2.03%)
Sep 27, 2016	30.19	30.42	29.91	30.10	1,131,035	+0.67(+2.27%)
Sep 26, 2016	29.49	29.83	29.34	29.44	540,111	-0.37(-1.24%)
Sep 23, 2016	29.86	29.95	29.56	29.81	819,366	-0.17(-0.56%)
Sep 22, 2016	29.60	30.10	29.60	29.97	1,290,390	+0.00(+0.00%)
Sep 21, 2016	29.63	30.00	29.26	29.97	575,577	+0.56(+1.89%)
Sep 20, 2016	29.97	30.15	29.36	29.42	927,190	-0.44(-1.46%)
Sep 19, 2016	29.07	29.88	29.03	29.85	1,230,501	+0.82(+2.84%)
Sep 16, 2016	29.46	29.59	28.96	29.03	2,033,569	-0.58(-1.97%)
Sep 15, 2016	29.59	29.59	29.59	29.61	1,713,820	+0.07(+0.25%)
Sep 14, 2016	30.04	31.39	29.38	29.54	1,514,024	-0.21(-0.72%)
Sep 13, 2016	30.25	30.47	29.46	29.75	1,012,428	-0.81(-2.64%)
Sep 12, 2016	30.23	30.65	30.20	30.56	1,166,439	+0.19(+0.61%)
Sep 09, 2016	31.12	31.17	30.34	30.37	1,461,288	-0.92(-2.93%)
Sep 08, 2016	31.37	31.67	31.22	31.29	1,687,496	-0.25(-0.81%)
Sep 07, 2016	31.25	31.55	31.14	31.54	905,498	+0.25(+0.78%)
Sep 06, 2016	30.99	31.31	30.89	31.30	739,284	+0.26(+0.84%)
Sep 02, 2016	30.98	31.04	31.04	31.04	645,269	+0.13(+0.42%)

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.