Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	33.59	33.85	33.13	33.30	1,765,560	-0.34(-1.02%)
Nov 29, 2016	32.90	33.94	32.90	33.64	1,667,696	+0.88(+2.69%)
Nov 28, 2016	32.53	32.89	32.46	32.76	1,118,699	+0.18(+0.54%)
Nov 25, 2016	32.62	32.72	32.34	32.59	369,684	+0.10(+0.30%)
Nov 23, 2016		32.49	32.49	32.49	0	+0.33(+1.04%)
Nov 22, 2016	31.54	32.24	31.50	32.16	1,669,777	+0.80(+2.56%)
Nov 21, 2016	30.86	31.35	30.86	31.35	667,828	+0.42(+1.37%)
Nov 18, 2016	31.36	31.54	30.91	30.93	2,041,377	+0.10(+0.31%)
Nov 17, 2016	30.99	31.27	30.76	30.83	1,181,534	-0.11(-0.37%)
Nov 16, 2016	30.91	31.05	30.87	30.95	795,465	+0.06(+0.20%)
Nov 15, 2016	30.87	31.25	30.82	30.89	1,299,309	-0.06(-0.20%)
Nov 14, 2016	30.58	31.12	30.51	30.95	1,867,272	+0.72(+2.39%)
Nov 11, 2016	29.37	30.36	29.32	30.23	1,551,956	+0.77(+2.60%)
Nov 10, 2016	29.62	29.76	28.82	29.46	2,601,496	-0.09(-0.30%)
Nov 09, 2016	28.62	29.80	28.50	29.55	2,221,542	+1.27(+4.48%)
Nov 08, 2016	28.18	28.47	28.06	28.28	1,135,600	+0.18(+0.63%)
Nov 07, 2016	28.05	28.31	27.94	28.10	1,945,331	+0.47(+1.71%)
Nov 04, 2016	27.89	28.09	27.63	27.63	1,259,016	-0.19(-0.69%)
Nov 03, 2016	27.32	28.23	27.32	27.82	2,231,590	+0.48(+1.76%)
Nov 02, 2016	27.52	28.16	27.09	27.34	2,960,094	+1.01(+3.83%)
Nov 01, 2016	26.67	26.80	26.21	26.33	1,146,032	-0.38(-1.41%)
Oct 31, 2016	26.82	26.82	26.68	26.71	866,448	-0.03(-0.10%)
Oct 28, 2016	26.70	26.94	26.60	26.74	825,948	+0.06(+0.23%)
Oct 27, 2016	27.25	27.25	26.62	26.68	1,145,065	-0.49(-1.81%)
Oct 26, 2016	27.32	27.51	27.11	27.17	566,220	-0.21(-0.77%)
Oct 25, 2016	26.75	27.54	26.67	27.38	1,337,994	+0.62(+2.33%)
Oct 24, 2016	26.77	26.92	26.55	26.75	725,047	+0.16(+0.59%)
Oct 21, 2016	26.43	26.68	26.36	26.60	710,440	+0.04(+0.16%)
Oct 20, 2016	26.43	26.66	26.33	26.55	1,111,761	+0.11(+0.40%)
Oct 19, 2016	26.35	26.50	26.27	26.45	610,866	+0.07(+0.27%)
Oct 18, 2016	26.25	26.40	26.12	26.38	783,113	+0.35(+1.35%)
Oct 17, 2016	26.40	26.51	26.00	26.03	644,998	-0.42(-1.59%)
Oct 14, 2016	26.52	26.65	26.44	26.45	442,364	+0.08(+0.30%)
Oct 13, 2016	25.97	26.47	25.97	26.37	601,918	+0.16(+0.60%)
Oct 12, 2016	26.21	26.32	26.08	26.21	571,572	-0.07(-0.27%)
Oct 11, 2016	26.50	26.50	26.08	26.28	894,666	-0.23(-0.86%)
Oct 10, 2016	26.57	26.73	26.39	26.51	839,809	+0.04(+0.17%)
Oct 07, 2016	27.21	27.27	25.90	26.47	2,681,575	-0.78(-2.86%)
Oct 06, 2016	26.82	27.38	26.82	27.25	2,566,537	+0.68(+2.54%)
Oct 05, 2016	27.78	27.84	25.92	26.57	5,593,050	-1.04(-3.78%)
Oct 04, 2016	27.53	27.83	27.47	27.61	682,109	+0.16(+0.57%)
Oct 03, 2016	27.70	27.70	27.32	27.46	774,258	-0.25(-0.92%)
Sep 30, 2016	28.00	28.00	27.49	27.71	643,566	-0.17(-0.60%)
Sep 29, 2016	27.92	27.99	27.74	27.88	1,141,236	-0.04(-0.13%)
Sep 28, 2016	27.70	27.91	27.50	27.91	557,435	+0.24(+0.86%)
Sep 27, 2016	27.38	27.77	27.30	27.67	778,087	+0.34(+1.25%)
Sep 26, 2016	27.29	27.44	27.15	27.33	550,829	+0.04(+0.16%)
Sep 23, 2016	27.38	27.39	27.22	27.29	361,215	-0.09(-0.32%)
Sep 22, 2016	27.18	27.44	27.15	27.38	451,630	+0.30(+1.10%)
Sep 21, 2016	26.75	27.16	26.75	27.08	974,267	+0.48(+1.81%)
Sep 20, 2016	26.52	27.01	26.39	26.60	697,603	+0.17(+0.63%)
Sep 19, 2016	26.13	26.49	26.00	26.43	814,128	+0.43(+1.65%)
Sep 16, 2016	26.40	26.40	26.00	26.00	706,611	-0.46(-1.72%)
Sep 15, 2016	26.15	26.50	26.05	26.46	529,048	+0.32(+1.21%)
Sep 14, 2016	26.25	26.40	26.08	26.14	624,216	-0.10(-0.37%)
Sep 13, 2016	26.26	26.33	26.11	26.24	504,621	-0.17(-0.63%)
Sep 12, 2016	25.94	26.51	25.94	26.40	897,075	+0.33(+1.28%)
Sep 09, 2016	26.51	26.63	26.07	26.07	617,409	-0.66(-2.46%)
Sep 08, 2016	26.86	26.89	26.63	26.73	673,245	-0.14(-0.52%)
Sep 07, 2016	26.89	26.90	26.71	26.87	1,005,923	-0.06(-0.23%)
Sep 06, 2016	26.87	26.96	26.70	26.93	806,630	+0.14(+0.52%)
Sep 02, 2016	26.76	26.79	26.79	26.79	824,528	+0.05(+0.20%)

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.