Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	32.85	32.91	32.06	32.16	3,549,783	+0.19(+0.59%)
Nov 29, 2016	32.14	32.32	31.96	31.97	1,599,705	-0.07(-0.21%)
Nov 28, 2016	32.22	32.54	31.96	32.04	2,888,751	-0.59(-1.82%)
Nov 25, 2016	32.71	32.78	32.47	32.63	672,128	-0.11(-0.35%)
Nov 23, 2016		32.75	32.75	32.75	0	+0.33(+1.03%)
Nov 22, 2016	32.50	32.61	32.24	32.41	2,185,994	+0.03(+0.09%)
Nov 21, 2016	32.66	32.66	32.08	32.38	2,254,614	+0.01(+0.02%)
Nov 18, 2016	32.34	32.47	32.02	32.38	1,968,619	+0.01(+0.02%)
Nov 17, 2016	31.65	32.42	31.56	32.37	2,457,810	+0.81(+2.58%)
Nov 16, 2016	31.94	32.04	31.50	31.55	2,459,700	-0.59(-1.85%)
Nov 15, 2016	31.30	32.15	31.17	32.15	2,568,008	+0.62(+1.98%)
Nov 14, 2016	31.17	31.88	31.12	31.52	2,912,851	+0.79(+2.57%)
Nov 11, 2016	30.27	30.77	30.15	30.73	3,656,407	+0.30(+0.98%)
Nov 10, 2016	30.50	31.36	30.34	30.43	7,078,612	+0.49(+1.65%)
Nov 09, 2016	29.16	30.50	28.13	29.94	6,949,276	+2.14(+7.69%)
Nov 08, 2016	27.71	28.00	27.57	27.80	3,098,304	+0.02(+0.05%)
Nov 07, 2016	27.74	28.05	27.64	27.79	2,814,081	+0.56(+2.04%)
Nov 04, 2016	27.65	27.82	27.23	27.23	2,163,567	-0.42(-1.51%)
Nov 03, 2016	27.25	27.87	27.25	27.65	3,775,064	+0.53(+1.96%)
Nov 02, 2016	26.78	27.20	26.75	27.12	3,853,853	+0.20(+0.73%)
Nov 01, 2016	27.13	27.47	26.56	26.92	2,764,801	-0.02(-0.06%)
Oct 31, 2016	26.90	27.16	26.83	26.93	2,078,859	+0.17(+0.63%)
Oct 28, 2016	27.59	27.61	26.64	26.77	2,866,066	-0.77(-2.79%)
Oct 27, 2016	28.05	28.08	27.38	27.54	4,640,594	+0.81(+3.05%)
Oct 26, 2016	26.56	26.88	26.35	26.72	2,787,478	+0.03(+0.11%)
Oct 25, 2016	27.11	27.18	26.65	26.69	2,383,806	-0.40(-1.48%)
Oct 24, 2016	27.38	27.43	26.99	27.09	1,760,849	-0.12(-0.44%)
Oct 21, 2016	27.26	27.30	27.07	27.21	1,743,294	-0.36(-1.32%)
Oct 20, 2016	27.61	27.83	27.47	27.58	1,867,613	-0.12(-0.44%)
Oct 19, 2016	27.72	27.86	27.65	27.70	1,261,779	+0.05(+0.16%)
Oct 18, 2016	27.84	27.97	27.61	27.65	1,030,938	+0.07(+0.25%)
Oct 17, 2016	27.61	27.73	27.48	27.58	2,006,602	+0.07(+0.25%)
Oct 14, 2016	27.61	27.96	27.47	27.52	2,514,833	+0.24(+0.89%)
Oct 13, 2016	27.57	27.61	27.12	27.27	4,055,953	-0.62(-2.22%)
Oct 12, 2016	27.77	27.98	27.67	27.89	1,712,686	+0.17(+0.63%)
Oct 11, 2016	27.61	27.91	27.49	27.72	2,997,498	+0.07(+0.25%)
Oct 10, 2016	27.74	27.85	27.56	27.65	1,459,880	+0.17(+0.61%)
Oct 07, 2016	27.60	27.77	27.27	27.49	1,649,352	-0.19(-0.68%)
Oct 06, 2016	27.70	27.94	27.44	27.68	1,384,810	+0.13(+0.47%)
Oct 05, 2016	27.12	27.75	27.08	27.55	1,813,470	+0.57(+2.13%)
Oct 04, 2016	26.71	27.03	26.67	26.97	2,241,131	+0.42(+1.57%)
Oct 03, 2016	26.53	26.73	26.45	26.56	1,307,460	-0.16(-0.59%)
Sep 30, 2016	26.40	26.85	26.25	26.71	1,584,642	+0.47(+1.79%)
Sep 29, 2016	26.56	26.86	26.14	26.25	1,442,602	-0.40(-1.50%)
Sep 28, 2016	26.53	26.76	26.23	26.65	1,227,097	+0.28(+1.06%)
Sep 27, 2016	25.87	26.39	25.71	26.37	2,402,358	+0.31(+1.19%)
Sep 26, 2016	26.24	26.37	26.00	26.06	1,265,937	-0.43(-1.63%)
Sep 23, 2016	26.70	26.93	26.49	26.49	1,275,463	-0.38(-1.41%)
Sep 22, 2016	26.98	27.08	26.64	26.87	1,877,748	-0.02(-0.08%)
Sep 21, 2016	26.84	27.04	26.51	26.89	2,236,500	+0.22(+0.82%)
Sep 20, 2016	26.87	26.90	26.48	26.67	1,694,384	-0.04(-0.14%)
Sep 19, 2016	26.62	27.07	26.62	26.71	2,539,724	+0.23(+0.86%)
Sep 16, 2016	26.73	26.77	26.34	26.48	3,298,607	-0.53(-1.96%)
Sep 15, 2016	26.55	27.14	26.49	27.01	2,876,095	+0.42(+1.59%)
Sep 14, 2016	26.65	26.79	26.40	26.59	1,806,724	-0.09(-0.34%)
Sep 13, 2016	26.45	26.82	26.32	26.68	2,356,485	-0.16(-0.59%)
Sep 12, 2016	26.43	26.93	26.19	26.84	2,488,956	+0.17(+0.62%)
Sep 09, 2016	26.46	27.19	26.45	26.67	2,608,374	+0.11(+0.43%)
Sep 08, 2016	26.55	26.70	26.45	26.56	1,444,555	+0.07(+0.26%)
Sep 07, 2016	26.41	26.60	26.26	26.49	1,288,334	-0.07(-0.26%)
Sep 06, 2016	26.77	26.77	26.34	26.56	1,555,603	-0.24(-0.90%)
Sep 02, 2016	26.76	26.80	26.80	26.80	1,731,517	+0.11(+0.43%)

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.