Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.44	24.49	21.86	22.12	12,234,159	-0.94(-4.08%)
Nov 29, 2016	22.30	23.29	22.07	23.06	3,983,920	+0.31(+1.36%)
Nov 28, 2016	23.18	23.43	22.69	22.75	5,754,215	-0.11(-0.48%)
Nov 25, 2016	23.04	23.32	22.79	22.86	2,136,289	-0.44(-1.89%)
Nov 23, 2016		23.30	23.30	23.30	0	+0.65(+2.87%)
Nov 22, 2016	23.14	23.40	22.45	22.65	4,449,746	-0.45(-1.95%)
Nov 21, 2016	22.36	23.11	22.28	23.10	5,198,206	+1.15(+5.24%)
Nov 18, 2016	21.78	22.15	21.57	21.95	4,531,825	+0.32(+1.48%)
Nov 17, 2016	21.88	22.02	21.22	21.63	5,837,497	-0.05(-0.23%)
Nov 16, 2016	22.25	22.25	21.59	21.68	5,471,687	-0.60(-2.69%)
Nov 15, 2016	22.16	22.87	22.07	22.28	5,017,741	+0.39(+1.78%)
Nov 14, 2016	21.31	21.89	21.29	21.89	6,354,401	+0.56(+2.63%)
Nov 11, 2016	21.32	21.58	21.06	21.33	5,827,200	-0.17(-0.79%)
Nov 10, 2016	21.69	22.11	21.40	21.50	7,283,435	-0.46(-2.09%)
Nov 09, 2016	20.31	22.30	20.31	21.96	13,738,567	+1.55(+7.59%)
Nov 08, 2016	20.33	20.74	20.27	20.41	5,078,247	-0.16(-0.78%)
Nov 07, 2016	20.45	20.57	20.10	20.57	4,637,419	+0.52(+2.59%)
Nov 04, 2016	20.14	20.48	20.02	20.05	4,999,042	-0.09(-0.45%)
Nov 03, 2016	20.30	20.51	20.06	20.14	3,923,987	-0.12(-0.59%)
Nov 02, 2016	20.27	20.53	20.03	20.26	6,181,210	-0.28(-1.36%)
Nov 01, 2016	20.99	21.06	20.40	20.54	9,265,431	-0.34(-1.63%)
Oct 31, 2016	20.46	20.97	20.32	20.88	7,782,591	+0.36(+1.75%)
Oct 28, 2016	20.70	21.96	20.25	20.52	13,362,058	-1.13(-5.22%)
Oct 27, 2016	20.92	21.68	20.86	21.65	12,384,593	+0.72(+3.44%)
Oct 26, 2016	20.37	21.04	20.18	20.93	9,518,240	+0.30(+1.45%)
Oct 25, 2016	20.94	21.27	20.55	20.63	5,082,273	-0.48(-2.27%)
Oct 24, 2016	21.25	21.42	20.84	21.11	4,883,362	-0.26(-1.22%)
Oct 21, 2016	21.89	22.06	21.30	21.37	7,864,994	-0.69(-3.13%)
Oct 20, 2016	21.09	22.14	21.01	22.06	10,226,748	+0.48(+2.22%)
Oct 19, 2016	22.22	22.25	21.57	21.58	8,212,301	-0.53(-2.40%)
Oct 18, 2016	22.16	22.26	21.66	22.11	7,972,239	+0.18(+0.82%)
Oct 17, 2016	22.33	22.42	21.45	21.93	8,678,385	-0.62(-2.75%)
Oct 14, 2016	23.04	23.37	22.40	22.55	11,193,081	-0.20(-0.88%)
Oct 13, 2016	23.71	24.17	22.19	22.75	26,262,714	-1.11(-4.65%)
Oct 12, 2016	23.55	23.92	23.25	23.86	4,251,142	+0.22(+0.93%)
Oct 11, 2016	24.03	24.12	23.54	23.64	6,605,198	-0.52(-2.15%)
Oct 10, 2016	25.57	25.57	23.87	24.16	11,863,046	-0.61(-2.46%)
Oct 07, 2016	25.55	25.67	24.46	24.77	12,567,538	-0.75(-2.94%)
Oct 06, 2016	25.75	25.93	25.41	25.52	4,172,526	-0.17(-0.66%)
Oct 05, 2016	25.54	25.85	25.34	25.69	5,973,761	+0.48(+1.90%)
Oct 04, 2016	25.60	25.63	25.08	25.21	5,671,384	-0.50(-1.94%)
Oct 03, 2016	25.89	25.89	25.45	25.71	3,604,100	-0.09(-0.35%)
Sep 30, 2016	25.58	25.91	25.44	25.80	4,743,051	+0.33(+1.30%)
Sep 29, 2016	25.42	25.80	24.97	25.47	8,722,262	-0.02(-0.08%)
Sep 28, 2016	24.59	25.60	24.40	25.49	8,264,075	+1.15(+4.72%)
Sep 27, 2016	24.82	24.82	24.22	24.34	6,137,182	-0.78(-3.11%)
Sep 26, 2016	25.54	25.69	25.10	25.12	3,862,616	-0.39(-1.53%)
Sep 23, 2016	25.72	25.96	24.99	25.51	5,362,719	-0.06(-0.23%)
Sep 22, 2016	25.55	25.79	25.40	25.57	5,491,185	+0.33(+1.31%)
Sep 21, 2016	24.79	25.27	24.60	25.24	6,099,417	+0.72(+2.94%)
Sep 20, 2016	24.50	24.88	24.35	24.52	5,479,776	+0.17(+0.70%)
Sep 19, 2016	24.52	24.67	24.18	24.35	3,497,116	+0.05(+0.21%)
Sep 16, 2016	24.71	24.74	24.02	24.30	7,010,201	-0.74(-2.96%)
Sep 15, 2016	25.15	25.27	24.78	25.04	5,444,628	-0.05(-0.20%)
Sep 14, 2016	25.11	25.76	24.99	25.09	5,446,420	-0.12(-0.48%)
Sep 13, 2016	26.02	26.04	25.00	25.21	6,149,140	-1.09(-4.14%)
Sep 12, 2016	25.92	26.48	25.84	26.30	4,075,897	+0.24(+0.92%)
Sep 09, 2016	26.22	26.74	26.03	26.06	5,718,279	-0.44(-1.66%)
Sep 08, 2016	25.50	26.56	25.50	26.50	8,842,254	+1.25(+4.95%)
Sep 07, 2016	24.80	25.48	24.80	25.25	6,854,234	+0.48(+1.94%)
Sep 06, 2016	24.39	24.78	24.32	24.77	5,508,997	+0.36(+1.47%)
Sep 02, 2016	24.69	24.41	24.41	24.41	4,385,500	-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.