Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.12	19.23	18.79	18.99	5,890,230	-0.16(-0.81%)
Nov 29, 2016	18.79	19.22	18.77	19.14	5,508,092	+0.28(+1.50%)
Nov 28, 2016	18.66	19.02	18.52	18.86	2,962,341	+0.05(+0.29%)
Nov 25, 2016	18.56	18.84	18.56	18.80	1,727,149	+0.18(+0.98%)
Nov 23, 2016		18.62	18.62	18.62	0	-0.28(-1.50%)
Nov 22, 2016	19.70	19.70	18.90	18.90	6,199,832	-0.61(-3.14%)
Nov 21, 2016	19.64	19.74	19.31	19.52	2,665,612	+0.05(+0.28%)
Nov 18, 2016	20.28	20.28	19.42	19.46	5,602,921	-0.82(-4.06%)
Nov 17, 2016	20.80	20.93	20.24	20.28	2,916,372	-0.48(-2.29%)
Nov 16, 2016	20.70	20.82	20.64	20.76	4,541,852	+0.00(+0.00%)
Nov 15, 2016	20.96	21.18	20.73	20.76	3,078,524	+0.01(+0.04%)
Nov 14, 2016	20.45	20.87	20.32	20.75	3,000,181	+0.31(+1.52%)
Nov 11, 2016	20.28	20.53	19.91	20.44	3,472,583	-0.14(-0.67%)
Nov 10, 2016	20.69	21.05	20.37	20.58	5,202,669	-0.90(-4.17%)
Nov 09, 2016	21.87	21.93	20.64	21.47	6,825,327	-1.84(-7.88%)
Nov 08, 2016	23.31	23.51	23.19	23.31	4,013,010	-0.01(-0.04%)
Nov 07, 2016	22.85	23.35	22.72	23.32	3,119,645	+1.17(+5.28%)
Nov 04, 2016	22.15	22.36	21.69	22.15	2,931,714	+0.05(+0.25%)
Nov 03, 2016	22.09	22.35	21.99	22.09	3,274,287	+0.14(+0.62%)
Nov 02, 2016	22.23	22.36	21.89	21.96	2,091,224	-0.28(-1.27%)
Nov 01, 2016	22.57	22.57	22.20	22.24	3,933,990	-0.18(-0.82%)
Oct 31, 2016	22.58	22.63	22.33	22.42	1,657,702	-0.06(-0.28%)
Oct 28, 2016	23.05	23.09	21.76	22.49	4,230,625	-0.63(-2.73%)
Oct 27, 2016	23.37	23.37	23.03	23.12	1,787,864	-0.09(-0.39%)
Oct 26, 2016	23.46	23.47	22.94	23.21	1,472,168	-0.31(-1.32%)
Oct 25, 2016	23.57	23.77	23.43	23.52	1,544,078	+0.07(+0.31%)
Oct 24, 2016	23.96	24.11	23.45	23.45	1,713,177	-0.37(-1.54%)
Oct 21, 2016	23.63	24.07	23.58	23.81	2,167,264	+0.03(+0.12%)
Oct 20, 2016	23.86	24.20	23.76	23.79	2,074,918	-0.25(-1.03%)
Oct 19, 2016	23.72	24.15	23.57	24.03	2,281,055	+0.35(+1.47%)
Oct 18, 2016	23.75	23.87	23.58	23.69	1,696,287	+0.43(+1.85%)
Oct 17, 2016	23.19	23.40	23.06	23.26	2,219,547	+0.10(+0.43%)
Oct 14, 2016	23.38	23.42	22.90	23.15	1,887,822	+0.01(+0.04%)
Oct 13, 2016	23.37	23.38	23.03	23.15	2,457,581	-0.48(-2.01%)
Oct 12, 2016	23.82	23.91	23.53	23.62	3,633,443	-0.27(-1.15%)
Oct 11, 2016	24.19	24.19	23.82	23.90	2,210,453	-0.46(-1.88%)
Oct 10, 2016	23.88	24.57	23.72	24.35	1,813,048	+0.69(+2.90%)
Oct 07, 2016	23.65	23.67	23.26	23.67	1,365,374	+0.08(+0.35%)
Oct 06, 2016	23.79	23.87	23.56	23.58	1,444,453	-0.38(-1.60%)
Oct 05, 2016	23.90	24.08	23.73	23.97	1,264,340	+0.23(+0.96%)
Oct 04, 2016	23.90	24.18	23.71	23.74	2,524,291	-0.18(-0.76%)
Oct 03, 2016	23.51	23.97	23.45	23.92	2,141,603	+0.44(+1.87%)
Sep 30, 2016	23.73	23.84	23.39	23.48	1,356,470	-0.04(-0.16%)
Sep 29, 2016	24.03	24.22	23.46	23.52	1,709,750	-0.53(-2.20%)
Sep 28, 2016	23.44	24.08	23.44	24.05	1,778,077	+0.48(+2.02%)
Sep 27, 2016	23.84	24.22	23.26	23.58	2,167,905	+0.41(+1.78%)
Sep 26, 2016	23.30	23.38	23.06	23.16	2,263,915	-0.34(-1.44%)
Sep 23, 2016	23.40	23.58	23.25	23.50	3,096,665	-0.05(-0.23%)
Sep 22, 2016	23.07	23.58	23.05	23.56	3,771,331	+0.91(+4.04%)
Sep 21, 2016	22.41	22.68	22.23	22.64	2,246,308	+0.36(+1.60%)
Sep 20, 2016	22.42	22.47	22.22	22.29	2,350,397	-0.03(-0.12%)
Sep 19, 2016	22.42	22.43	22.03	22.31	2,704,634	+0.00(+0.00%)
Sep 16, 2016	22.45	22.63	22.24	22.31	3,188,012	-0.15(-0.65%)
Sep 15, 2016	22.73	22.84	22.36	22.46	6,046,650	-0.18(-0.81%)
Sep 14, 2016	22.72	22.87	22.55	22.64	4,495,904	-0.12(-0.52%)
Sep 13, 2016	22.85	23.00	22.56	22.76	3,695,767	-0.45(-1.93%)
Sep 12, 2016	22.86	23.37	22.69	23.21	5,429,942	+0.05(+0.20%)
Sep 09, 2016	24.25	24.32	23.15	23.16	5,105,591	-1.34(-5.48%)
Sep 08, 2016	24.83	24.96	24.40	24.51	2,465,263	-0.37(-1.47%)
Sep 07, 2016	24.90	24.96	24.79	24.87	3,293,237	-0.03(-0.11%)
Sep 06, 2016	25.43	25.43	24.60	24.90	4,831,697	-0.39(-1.55%)
Sep 02, 2016	24.81	25.29	25.29	25.29	1,257,152	+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.