Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	26.40	26.85	23.92	24.35	6,372,600	-0.48(-1.93%)
Nov 29, 2016	24.72	25.25	24.42	24.83	3,757,558	-0.61(-2.40%)
Nov 28, 2016	26.35	26.42	25.39	25.44	4,200,882	-0.24(-0.93%)
Nov 25, 2016	25.61	25.75	25.37	25.68	697,215	-0.08(-0.31%)
Nov 23, 2016		25.76	25.76	25.76	0	+0.69(+2.75%)
Nov 22, 2016	25.19	25.34	24.57	25.07	2,785,164	-0.17(-0.67%)
Nov 21, 2016	24.82	25.28	24.72	25.24	3,801,131	+1.23(+5.12%)
Nov 18, 2016	23.92	24.11	23.43	24.01	3,117,789	+0.76(+3.27%)
Nov 17, 2016	24.23	24.44	23.24	23.25	2,788,066	-0.76(-3.17%)
Nov 16, 2016	23.89	24.50	23.70	24.01	3,175,959	+0.05(+0.21%)
Nov 15, 2016	23.22	24.42	23.22	23.96	3,840,665	+0.96(+4.17%)
Nov 14, 2016	22.23	23.06	22.00	23.00	3,853,481	+0.87(+3.93%)
Nov 11, 2016	21.40	22.46	21.40	22.13	2,407,782	+0.07(+0.32%)
Nov 10, 2016	22.80	23.43	21.99	22.06	4,392,988	-0.92(-4.00%)
Nov 09, 2016	21.57	23.03	20.75	22.98	8,088,654	+1.46(+6.78%)
Nov 08, 2016	21.98	22.59	21.49	21.52	5,346,007	-1.07(-4.74%)
Nov 07, 2016	22.51	22.82	22.26	22.59	4,328,348	+0.73(+3.34%)
Nov 04, 2016	21.68	22.22	21.67	21.86	3,114,658	+0.12(+0.55%)
Nov 03, 2016	21.74	21.88	21.09	21.74	4,170,451	+0.08(+0.37%)
Nov 02, 2016	21.79	22.18	21.33	21.66	4,737,445	-0.45(-2.04%)
Nov 01, 2016	22.29	22.47	21.65	22.11	3,844,899	+0.02(+0.09%)
Oct 31, 2016	23.02	23.08	22.04	22.09	5,827,161	-1.05(-4.54%)
Oct 28, 2016	23.21	23.96	22.89	23.14	6,350,291	-0.19(-0.81%)
Oct 27, 2016	22.89	23.64	22.84	23.33	4,073,506	+0.65(+2.87%)
Oct 26, 2016	22.71	22.88	21.73	22.68	7,479,621	-0.37(-1.61%)
Oct 25, 2016	23.26	23.57	23.01	23.05	3,738,017	-0.39(-1.66%)
Oct 24, 2016	24.11	24.11	23.12	23.44	4,503,234	-0.73(-3.02%)
Oct 21, 2016	25.08	25.11	24.07	24.17	2,793,564	-1.07(-4.24%)
Oct 20, 2016	24.71	25.50	24.53	25.24	4,361,915	+0.21(+0.84%)
Oct 19, 2016	25.63	25.69	24.96	25.03	3,449,750	-0.47(-1.84%)
Oct 18, 2016	25.88	26.29	24.72	25.50	4,074,676	+0.16(+0.63%)
Oct 17, 2016	26.08	26.14	25.29	25.34	4,423,344	-0.64(-2.46%)
Oct 14, 2016	27.25	27.59	25.91	25.98	4,448,166	-1.31(-4.80%)
Oct 13, 2016	27.17	27.68	26.65	27.29	3,601,476	-0.53(-1.91%)
Oct 12, 2016	27.18	27.88	26.90	27.82	3,318,998	+0.48(+1.76%)
Oct 11, 2016	27.40	27.55	26.97	27.34	5,279,459	-0.02(-0.07%)
Oct 10, 2016	27.63	27.75	27.34	27.36	4,199,336	-0.02(-0.07%)
Oct 07, 2016	27.24	27.71	26.78	27.38	6,352,077	+0.36(+1.33%)
Oct 06, 2016	27.02	27.33	26.62	27.02	4,761,050	+0.22(+0.82%)
Oct 05, 2016	27.04	27.15	26.33	26.80	2,908,655	+0.14(+0.53%)
Oct 04, 2016	26.73	27.06	26.29	26.66	3,830,866	-0.01(-0.04%)
Oct 03, 2016	26.38	26.78	25.74	26.67	4,522,267	+0.56(+2.14%)
Sep 30, 2016	25.31	26.52	25.07	26.11	7,056,636	+0.98(+3.90%)
Sep 29, 2016	25.42	25.55	24.49	25.13	11,254,795	-0.12(-0.48%)
Sep 28, 2016	25.29	25.65	24.56	25.25	10,163,654	+0.25(+1.00%)
Sep 27, 2016	25.20	25.50	24.86	25.00	24,039,076	-2.14(-7.89%)
Sep 26, 2016	27.38	27.39	26.83	27.14	1,843,002	+0.22(+0.82%)
Sep 23, 2016	28.23	28.26	26.53	26.92	2,541,229	-1.09(-3.89%)
Sep 22, 2016	29.00	29.36	27.95	28.01	3,449,527	-0.77(-2.68%)
Sep 21, 2016	27.91	28.82	27.71	28.78	2,270,744	+1.27(+4.62%)
Sep 20, 2016	26.99	27.80	26.63	27.51	2,434,520	+0.59(+2.19%)
Sep 19, 2016	27.28	27.41	26.45	26.92	1,341,651	+0.01(+0.04%)
Sep 16, 2016	26.23	26.92	26.04	26.91	3,042,534	+0.27(+1.01%)
Sep 15, 2016	25.59	26.66	25.34	26.64	2,524,507	+1.18(+4.63%)
Sep 14, 2016	25.95	26.47	25.30	25.46	2,215,166	-0.52(-2.00%)
Sep 13, 2016	27.06	27.14	25.82	25.98	2,180,618	-1.46(-5.32%)
Sep 12, 2016	26.88	27.65	26.65	27.44	2,273,641	+0.27(+0.99%)
Sep 09, 2016	27.83	27.89	26.94	27.17	1,684,280	-0.86(-3.07%)
Sep 08, 2016	27.45	28.19	27.16	28.03	2,288,779	+0.92(+3.39%)
Sep 07, 2016	27.26	27.50	26.95	27.11	1,509,668	+0.01(+0.04%)
Sep 06, 2016	26.88	27.11	26.67	27.10	1,317,382	+0.27(+1.01%)
Sep 02, 2016	26.90	26.83	26.83	26.83	1,171,600	+0.23(+0.86%)

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.