Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	26.72	26.89	25.76	26.27	15,809,430	-0.90(-3.31%)
Nov 29, 2016	26.52	27.40	26.36	27.17	9,721,562	+0.08(+0.30%)
Nov 28, 2016	26.12	27.13	25.96	27.09	10,989,497	+1.24(+4.79%)
Nov 25, 2016	25.69	26.04	25.56	25.85	4,347,427	+0.34(+1.33%)
Nov 23, 2016		25.51	25.51	25.51	0	-1.38(-5.12%)
Nov 22, 2016	27.02	27.04	26.01	26.89	9,737,810	+0.11(+0.39%)
Nov 21, 2016	26.81	27.06	26.52	26.78	6,922,925	+0.31(+1.16%)
Nov 18, 2016	26.33	27.00	26.12	26.47	10,568,901	-0.01(-0.03%)
Nov 17, 2016	27.45	27.75	26.05	26.48	9,889,630	-0.86(-3.14%)
Nov 16, 2016	27.39	27.45	26.77	27.34	7,984,120	-0.12(-0.44%)
Nov 15, 2016	26.21	27.56	26.12	27.46	12,036,343	+1.06(+4.02%)
Nov 14, 2016	25.30	26.53	24.45	26.40	16,862,398	+0.82(+3.20%)
Nov 11, 2016	27.84	27.99	25.40	25.58	18,971,844	-2.50(-8.91%)
Nov 10, 2016	29.87	29.88	27.85	28.09	13,636,603	-1.91(-6.37%)
Nov 09, 2016	30.98	31.10	29.35	30.00	14,694,674	+0.79(+2.72%)
Nov 08, 2016	29.62	30.00	28.86	29.20	8,650,399	-0.35(-1.18%)
Nov 07, 2016	29.82	29.82	29.00	29.55	9,927,171	-1.06(-3.47%)
Nov 04, 2016	30.46	30.74	30.12	30.61	7,058,723	+0.04(+0.13%)
Nov 03, 2016	30.27	30.69	29.97	30.57	5,685,385	+0.46(+1.53%)
Nov 02, 2016	31.23	31.48	29.92	30.11	10,654,461	-0.62(-2.03%)
Nov 01, 2016	30.53	31.15	30.15	30.73	13,238,484	+0.74(+2.46%)
Oct 31, 2016	28.82	30.04	28.55	30.00	9,918,910	+1.34(+4.69%)
Oct 28, 2016	28.26	29.09	28.00	28.65	7,711,287	+0.48(+1.70%)
Oct 27, 2016	29.20	29.46	27.66	28.17	10,242,475	-1.13(-3.84%)
Oct 26, 2016	29.53	29.70	28.96	29.30	5,688,862	-0.33(-1.12%)
Oct 25, 2016	29.13	29.93	28.98	29.63	7,638,151	+0.61(+2.09%)
Oct 24, 2016	29.62	29.70	28.80	29.02	6,411,090	-0.41(-1.40%)
Oct 21, 2016	29.80	29.96	29.15	29.44	5,944,329	-0.53(-1.78%)
Oct 20, 2016	29.94	30.09	29.44	29.97	6,562,932	+0.02(+0.08%)
Oct 19, 2016	29.87	30.09	29.11	29.95	8,694,874	+0.66(+2.24%)
Oct 18, 2016	28.83	29.39	28.55	29.29	7,442,905	+0.92(+3.25%)
Oct 17, 2016	28.06	28.61	28.01	28.37	6,158,654	+0.65(+2.34%)
Oct 14, 2016	27.82	28.36	27.71	27.72	6,020,058	-0.47(-1.67%)
Oct 13, 2016	28.26	28.87	27.78	28.19	7,313,249	+0.23(+0.84%)
Oct 12, 2016	27.48	28.17	27.30	27.96	7,325,165	+0.54(+1.98%)
Oct 11, 2016	27.47	27.89	26.96	27.41	9,748,548	-0.17(-0.62%)
Oct 10, 2016	27.69	27.99	27.36	27.58	5,390,922	+0.07(+0.26%)
Oct 07, 2016	28.17	28.22	27.19	27.51	10,252,674	-0.06(-0.23%)
Oct 06, 2016	27.23	27.76	27.11	27.57	12,944,108	-0.44(-1.56%)
Oct 05, 2016	28.06	28.43	27.54	28.01	10,891,588	+0.28(+0.99%)
Oct 04, 2016	29.70	29.86	27.53	27.74	16,063,311	-3.12(-10.11%)
Oct 03, 2016	31.62	31.85	30.66	30.85	6,505,085	-0.96(-3.03%)
Sep 30, 2016	31.97	32.29	31.69	31.82	7,571,944	+0.19(+0.61%)
Sep 29, 2016	31.56	31.88	31.24	31.62	5,144,923	-0.13(-0.41%)
Sep 28, 2016	31.09	31.88	30.62	31.75	6,045,593	+0.59(+1.90%)
Sep 27, 2016	31.48	31.48	30.70	31.16	7,447,526	-0.63(-1.99%)
Sep 26, 2016	32.02	32.43	31.78	31.79	6,608,066	-0.24(-0.76%)
Sep 23, 2016	32.73	33.13	31.83	32.04	8,877,079	-0.98(-2.97%)
Sep 22, 2016	33.62	33.99	32.60	33.02	8,781,415	-0.21(-0.63%)
Sep 21, 2016	31.45	33.32	31.32	33.23	13,812,863	+2.33(+7.55%)
Sep 20, 2016	31.08	31.32	30.60	30.90	6,651,471	-0.23(-0.73%)
Sep 19, 2016	31.41	31.49	30.95	31.12	6,326,295	+0.14(+0.44%)
Sep 16, 2016	31.45	31.54	30.66	30.98	15,838,523	-0.76(-2.40%)
Sep 15, 2016	31.08	31.91	30.96	31.75	9,047,367	+0.49(+1.55%)
Sep 14, 2016	31.73	31.96	30.83	31.26	9,266,812	-0.34(-1.08%)
Sep 13, 2016	32.30	32.44	31.23	31.60	7,474,930	-1.06(-3.26%)
Sep 12, 2016	31.36	32.84	31.08	32.66	9,051,722	+0.86(+2.70%)
Sep 09, 2016	33.41	33.43	31.68	31.81	9,661,903	-1.85(-5.51%)
Sep 08, 2016	33.97	34.55	33.56	33.66	5,902,090	-0.40(-1.19%)
Sep 07, 2016	33.80	34.09	33.29	34.06	6,219,202	+0.07(+0.21%)
Sep 06, 2016	33.26	33.99	32.58	33.99	9,542,161	+1.20(+3.65%)
Sep 02, 2016	32.61	32.79	32.79	32.79	10,023,532	+0.88(+2.76%)

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.