Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.51	24.79	24.45	24.63	1,556,821	-0.13(-0.53%)
Nov 29, 2016	24.53	24.78	24.50	24.77	1,056,708	+0.27(+1.10%)
Nov 28, 2016	24.51	24.85	24.37	24.50	696,512	-0.04(-0.17%)
Nov 25, 2016	24.52	24.77	24.43	24.54	273,193	+0.08(+0.34%)
Nov 23, 2016		24.45	24.45	24.45	0	-0.02(-0.08%)
Nov 22, 2016	24.03	24.51	24.00	24.48	715,731	+0.56(+2.35%)
Nov 21, 2016	24.23	24.47	23.82	23.91	945,206	-0.24(-1.01%)
Nov 18, 2016	24.29	24.43	24.08	24.16	1,186,450	-0.08(-0.34%)
Nov 17, 2016	24.61	24.86	24.23	24.24	820,195	-0.40(-1.61%)
Nov 16, 2016	24.62	24.92	24.50	24.63	475,722	-0.08(-0.34%)
Nov 15, 2016	25.01	25.30	24.61	24.72	1,092,892	-0.19(-0.75%)
Nov 14, 2016	24.25	24.91	24.13	24.91	1,166,936	+0.54(+2.22%)
Nov 11, 2016	24.18	24.81	24.16	24.36	1,123,010	+0.16(+0.66%)
Nov 10, 2016	24.27	24.43	23.53	24.20	1,309,794	-0.12(-0.51%)
Nov 09, 2016	23.95	24.45	23.59	24.33	1,161,516	-0.35(-1.41%)
Nov 08, 2016	24.40	24.74	24.27	24.68	1,319,214	+0.30(+1.22%)
Nov 07, 2016	24.19	24.40	24.09	24.38	1,312,241	+0.46(+1.94%)
Nov 04, 2016	23.78	23.93	23.68	23.91	1,291,411	+0.18(+0.76%)
Nov 03, 2016	23.69	23.84	23.55	23.73	970,370	+0.03(+0.12%)
Nov 02, 2016	24.24	24.38	23.70	23.70	1,193,848	-0.53(-2.18%)
Nov 01, 2016	24.95	24.95	24.18	24.23	832,598	-0.89(-3.53%)
Oct 31, 2016	24.97	25.15	24.83	25.12	1,223,035	+0.29(+1.17%)
Oct 28, 2016	24.88	25.26	24.74	24.83	1,306,901	-0.06(-0.25%)
Oct 27, 2016	25.59	25.59	24.77	24.89	1,421,504	-0.80(-3.11%)
Oct 26, 2016	25.71	25.77	25.30	25.69	1,266,617	-0.19(-0.75%)
Oct 25, 2016	26.00	26.10	25.86	25.88	991,659	-0.27(-1.03%)
Oct 24, 2016	26.44	26.45	26.03	26.15	881,848	+0.06(+0.24%)
Oct 21, 2016	25.98	26.20	25.91	26.09	375,883	-0.06(-0.21%)
Oct 20, 2016	26.18	26.38	25.93	26.15	565,713	-0.11(-0.42%)
Oct 19, 2016	26.28	26.32	26.11	26.26	570,111	-0.07(-0.26%)
Oct 18, 2016	26.93	26.93	26.15	26.33	927,723	+0.26(+0.98%)
Oct 17, 2016	26.11	26.32	26.06	26.07	414,362	+0.00(+0.00%)
Oct 14, 2016	26.17	26.31	25.92	26.07	531,047	-0.12(-0.45%)
Oct 13, 2016	25.92	26.26	25.86	26.19	916,791	+0.17(+0.67%)
Oct 12, 2016	25.86	26.11	25.86	26.02	1,034,357	+0.22(+0.83%)
Oct 11, 2016	25.87	26.07	25.68	25.80	2,053,827	-0.05(-0.19%)
Oct 10, 2016	25.77	26.04	25.68	25.85	841,251	+0.08(+0.30%)
Oct 07, 2016	25.84	26.21	25.49	25.77	1,191,060	+0.08(+0.32%)
Oct 06, 2016	25.56	25.81	25.22	25.69	652,068	+0.01(+0.05%)
Oct 05, 2016	26.32	26.45	25.57	25.68	770,711	-0.55(-2.09%)
Oct 04, 2016	26.50	26.54	26.00	26.22	956,036	-0.31(-1.18%)
Oct 03, 2016	26.92	26.93	26.47	26.54	815,634	-0.51(-1.87%)
Sep 30, 2016	27.35	27.47	27.04	27.04	873,971	-0.17(-0.64%)
Sep 29, 2016	27.67	27.67	27.10	27.22	857,727	-0.53(-1.90%)
Sep 28, 2016	27.64	27.76	27.47	27.74	1,204,722	+0.16(+0.58%)
Sep 27, 2016	28.10	28.10	27.58	27.58	666,402	-0.39(-1.39%)
Sep 26, 2016	27.87	28.07	27.80	27.97	561,720	+0.09(+0.32%)
Sep 23, 2016	27.78	28.03	27.56	27.88	500,590	-0.01(-0.05%)
Sep 22, 2016	27.78	27.96	27.73	27.90	838,968	+0.43(+1.57%)
Sep 21, 2016	27.10	27.48	26.77	27.47	645,144	+0.38(+1.41%)
Sep 20, 2016	27.30	27.30	27.01	27.08	695,086	-0.01(-0.03%)
Sep 19, 2016	26.85	27.11	26.85	27.09	569,213	+0.29(+1.09%)
Sep 16, 2016	26.74	26.83	26.54	26.80	1,895,545	+0.03(+0.10%)
Sep 15, 2016	26.73	26.83	26.59	26.77	604,444	+0.04(+0.16%)
Sep 14, 2016	26.89	26.95	26.64	26.73	779,343	-0.01(-0.03%)
Sep 13, 2016	27.47	27.49	26.68	26.74	754,351	-0.84(-3.04%)
Sep 12, 2016	27.19	27.70	27.11	27.58	1,294,665	+0.39(+1.43%)
Sep 09, 2016	28.08	28.27	27.19	27.19	1,244,370	-1.30(-4.55%)
Sep 08, 2016	28.77	28.85	28.44	28.48	1,287,513	-0.51(-1.75%)
Sep 07, 2016	28.74	29.22	28.71	28.99	1,286,993	+0.20(+0.70%)
Sep 06, 2016	28.73	28.87	28.52	28.79	918,843	+0.19(+0.67%)
Sep 02, 2016	28.42	28.60	28.60	28.60	726,532	+0.27(+0.95%)

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.