Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.14	19.25	18.80	19.01	5,884,398	-0.16(-0.81%)
Nov 29, 2016	18.80	19.24	18.79	19.16	5,502,638	+0.28(+1.50%)
Nov 28, 2016	18.68	19.04	18.54	18.88	2,959,408	+0.05(+0.29%)
Nov 25, 2016	18.58	18.86	18.58	18.82	1,725,439	+0.18(+0.98%)
Nov 23, 2016		18.64	18.64	18.64	0	-0.28(-1.50%)
Nov 22, 2016	19.72	19.72	18.91	18.92	6,193,693	-0.61(-3.14%)
Nov 21, 2016	19.66	19.76	19.33	19.54	2,662,972	+0.05(+0.28%)
Nov 18, 2016	20.30	20.30	19.44	19.48	5,597,373	-0.82(-4.06%)
Nov 17, 2016	20.82	20.95	20.26	20.30	2,913,484	-0.48(-2.29%)
Nov 16, 2016	20.72	20.84	20.66	20.78	4,537,355	+0.00(+0.00%)
Nov 15, 2016	20.98	21.20	20.75	20.78	3,075,476	+0.01(+0.04%)
Nov 14, 2016	20.47	20.89	20.34	20.77	2,997,211	+0.31(+1.52%)
Nov 11, 2016	20.30	20.55	19.93	20.46	3,469,145	-0.14(-0.67%)
Nov 10, 2016	20.71	21.07	20.39	20.60	5,197,518	-0.90(-4.17%)
Nov 09, 2016	21.89	21.95	20.66	21.49	6,818,569	-1.84(-7.88%)
Nov 08, 2016	23.33	23.53	23.21	23.33	4,009,036	-0.01(-0.04%)
Nov 07, 2016	22.88	23.37	22.74	23.34	3,116,556	+1.17(+5.28%)
Nov 04, 2016	22.17	22.38	21.71	22.17	2,928,811	+0.05(+0.25%)
Nov 03, 2016	22.12	22.37	22.02	22.12	3,271,045	+0.14(+0.62%)
Nov 02, 2016	22.25	22.38	21.92	21.98	2,089,153	-0.28(-1.27%)
Nov 01, 2016	22.59	22.59	22.23	22.26	3,930,095	-0.18(-0.82%)
Oct 31, 2016	22.60	22.66	22.35	22.45	1,656,060	-0.06(-0.28%)
Oct 28, 2016	23.07	23.11	21.78	22.51	4,226,436	-0.63(-2.73%)
Oct 27, 2016	23.40	23.40	23.05	23.14	1,786,094	-0.09(-0.39%)
Oct 26, 2016	23.48	23.49	22.96	23.23	1,470,710	-0.31(-1.32%)
Oct 25, 2016	23.59	23.79	23.45	23.54	1,542,549	+0.07(+0.31%)
Oct 24, 2016	23.98	24.13	23.47	23.47	1,711,481	-0.37(-1.54%)
Oct 21, 2016	23.65	24.09	23.60	23.84	2,165,118	+0.03(+0.12%)
Oct 20, 2016	23.88	24.22	23.78	23.81	2,072,864	-0.25(-1.03%)
Oct 19, 2016	23.75	24.18	23.59	24.06	2,278,796	+0.35(+1.47%)
Oct 18, 2016	23.77	23.89	23.60	23.71	1,694,608	+0.43(+1.85%)
Oct 17, 2016	23.21	23.42	23.09	23.28	2,217,349	+0.10(+0.43%)
Oct 14, 2016	23.41	23.44	22.92	23.18	1,885,953	+0.01(+0.04%)
Oct 13, 2016	23.39	23.41	23.05	23.17	2,455,148	-0.48(-2.01%)
Oct 12, 2016	23.85	23.94	23.55	23.64	3,629,846	-0.27(-1.15%)
Oct 11, 2016	24.21	24.21	23.85	23.92	2,208,264	-0.46(-1.88%)
Oct 10, 2016	23.90	24.60	23.75	24.38	1,811,253	+0.69(+2.90%)
Oct 07, 2016	23.67	23.69	23.28	23.69	1,364,022	+0.08(+0.35%)
Oct 06, 2016	23.81	23.89	23.58	23.61	1,443,023	-0.38(-1.60%)
Oct 05, 2016	23.92	24.10	23.75	23.99	1,263,089	+0.23(+0.96%)
Oct 04, 2016	23.92	24.20	23.74	23.76	2,521,792	-0.18(-0.76%)
Oct 03, 2016	23.53	23.99	23.47	23.95	2,139,482	+0.44(+1.87%)
Sep 30, 2016	23.75	23.87	23.42	23.51	1,355,127	-0.04(-0.16%)
Sep 29, 2016	24.06	24.24	23.48	23.54	1,708,057	-0.53(-2.20%)
Sep 28, 2016	23.46	24.10	23.46	24.07	1,776,317	+0.48(+2.02%)
Sep 27, 2016	23.86	24.24	23.29	23.60	2,165,759	+0.41(+1.78%)
Sep 26, 2016	23.32	23.41	23.09	23.19	2,261,673	-0.34(-1.44%)
Sep 23, 2016	23.42	23.61	23.27	23.53	3,093,598	-0.05(-0.23%)
Sep 22, 2016	23.10	23.60	23.07	23.58	3,767,597	+0.92(+4.04%)
Sep 21, 2016	22.44	22.70	22.25	22.67	2,244,084	+0.36(+1.60%)
Sep 20, 2016	22.45	22.49	22.24	22.31	2,348,070	-0.03(-0.12%)
Sep 19, 2016	22.45	22.45	22.05	22.34	2,701,956	+0.00(+0.00%)
Sep 16, 2016	22.47	22.66	22.26	22.34	3,184,855	-0.15(-0.65%)
Sep 15, 2016	22.75	22.87	22.38	22.48	6,040,663	-0.18(-0.81%)
Sep 14, 2016	22.74	22.89	22.57	22.67	4,491,453	-0.12(-0.52%)
Sep 13, 2016	22.88	23.02	22.58	22.78	3,692,108	-0.45(-1.93%)
Sep 12, 2016	22.89	23.39	22.71	23.23	5,424,566	+0.05(+0.20%)
Sep 09, 2016	24.28	24.35	23.18	23.19	5,100,536	-1.35(-5.48%)
Sep 08, 2016	24.85	24.98	24.42	24.53	2,462,822	-0.37(-1.47%)
Sep 07, 2016	24.93	24.98	24.82	24.90	3,289,977	-0.03(-0.11%)
Sep 06, 2016	25.46	25.46	24.63	24.93	4,826,913	-0.39(-1.55%)
Sep 02, 2016	24.83	25.32	25.32	25.32	1,255,907	+0.45(+1.80%)

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.