Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.70	19.88	18.61	19.10	1,618,020	-0.63(-3.19%)
Nov 29, 2016	19.83	20.06	19.40	19.73	1,076,336	-0.04(-0.20%)
Nov 28, 2016	20.37	20.74	19.71	19.77	909,839	-0.62(-3.04%)
Nov 25, 2016	20.30	20.45	19.83	20.39	285,429	+0.07(+0.34%)
Nov 23, 2016		20.32	20.32	20.32	0	+0.18(+0.89%)
Nov 22, 2016	18.27	20.69	18.27	20.14	1,309,367	-0.33(-1.61%)
Nov 21, 2016	20.40	20.74	20.20	20.47	707,278	+0.00(+0.00%)
Nov 18, 2016	20.71	20.71	20.28	20.47	746,246	-0.08(-0.39%)
Nov 17, 2016	20.88	21.23	20.35	20.55	1,118,401	-0.14(-0.68%)
Nov 16, 2016	21.25	21.52	20.59	20.69	879,211	-0.78(-3.63%)
Nov 15, 2016	21.14	21.56	20.96	21.47	886,141	-0.01(-0.05%)
Nov 14, 2016	20.84	21.51	20.74	21.48	1,534,629	+0.64(+3.07%)
Nov 11, 2016	20.45	21.06	20.06	20.84	1,344,281	+0.37(+1.81%)
Nov 10, 2016	20.01	20.68	20.01	20.47	2,313,373	+0.71(+3.59%)
Nov 09, 2016	19.51	19.81	19.00	19.76	4,674,154	+0.75(+3.95%)
Nov 08, 2016	19.21	19.85	17.42	19.01	10,890,527	-3.88(-16.95%)
Nov 07, 2016	23.01	23.29	22.51	22.89	2,868,417	+0.23(+1.02%)
Nov 04, 2016	21.76	23.26	21.60	22.66	5,587,431	+0.84(+3.85%)
Nov 03, 2016	24.00	24.00	21.45	21.82	4,544,984	-0.66(-2.94%)
Nov 02, 2016	22.61	23.12	22.47	22.48	1,581,058	-0.13(-0.57%)
Nov 01, 2016	22.34	22.83	22.10	22.61	753,444	+0.25(+1.12%)
Oct 31, 2016	22.41	22.79	22.32	22.36	1,060,591	-0.09(-0.40%)
Oct 28, 2016	22.95	23.07	22.39	22.45	1,269,235	-0.67(-2.90%)
Oct 27, 2016	23.50	23.55	23.06	23.12	658,950	-0.09(-0.39%)
Oct 26, 2016	23.17	23.57	22.95	23.21	726,170	-0.05(-0.21%)
Oct 25, 2016	23.26	23.60	23.12	23.26	669,195	-0.13(-0.56%)
Oct 24, 2016	23.85	24.00	23.30	23.39	649,495	-0.38(-1.60%)
Oct 21, 2016	23.68	24.09	23.58	23.77	694,018	-0.17(-0.71%)
Oct 20, 2016	23.59	24.02	23.59	23.94	996,872	+0.39(+1.66%)
Oct 19, 2016	24.15	24.35	23.54	23.55	670,749	-0.55(-2.28%)
Oct 18, 2016	24.27	24.50	23.51	24.10	2,760,674	+0.27(+1.13%)
Oct 17, 2016	24.00	24.17	23.65	23.83	841,588	-0.26(-1.08%)
Oct 14, 2016	24.28	24.42	24.00	24.09	528,224	-0.26(-1.07%)
Oct 13, 2016	24.30	24.66	23.87	24.35	2,016,473	-0.25(-1.02%)
Oct 12, 2016	25.32	25.54	24.50	24.60	701,416	-0.72(-2.84%)
Oct 11, 2016	25.84	26.11	25.07	25.32	1,287,703	-0.43(-1.67%)
Oct 10, 2016	25.27	26.08	25.25	25.75	976,549	+0.55(+2.18%)
Oct 07, 2016	25.42	25.58	24.75	25.20	764,093	-0.27(-1.06%)
Oct 06, 2016	25.92	26.15	25.19	25.47	947,786	-0.54(-2.08%)
Oct 05, 2016	25.52	26.50	25.49	26.01	3,163,805	+0.65(+2.56%)
Oct 04, 2016	25.05	25.75	25.00	25.36	4,133,600	-0.22(-0.86%)
Oct 03, 2016	25.50	25.62	24.73	25.58	3,739,323	+0.61(+2.44%)
Sep 30, 2016	23.90	27.02	23.54	24.97	2,044,229	+1.08(+4.52%)
Sep 29, 2016	24.30	24.53	23.52	23.89	2,204,412	-0.64(-2.61%)
Sep 28, 2016	24.40	24.64	23.95	24.53	1,788,944	+0.13(+0.53%)
Sep 27, 2016	24.19	24.54	23.80	24.40	2,005,513	+0.20(+0.83%)
Sep 26, 2016	24.40	24.70	24.01	24.20	1,494,150	-0.31(-1.26%)
Sep 23, 2016	25.40	25.50	24.46	24.51	1,278,506	-0.79(-3.12%)
Sep 22, 2016	25.08	25.37	24.75	25.30	1,256,532	+0.49(+1.98%)
Sep 21, 2016	24.40	25.03	24.29	24.81	1,682,022	+0.59(+2.44%)
Sep 20, 2016	24.42	24.76	24.07	24.22	1,206,567	+0.03(+0.12%)
Sep 19, 2016	24.50	24.89	23.41	24.19	1,459,029	-0.15(-0.62%)
Sep 16, 2016	23.99	24.45	22.66	24.34	8,542,433	+3.10(+14.60%)
Sep 15, 2016	20.98	21.79	20.68	21.24	3,493,353	+0.39(+1.87%)
Sep 14, 2016	21.42	21.49	20.70	20.85	1,358,244	-0.53(-2.48%)
Sep 13, 2016	21.72	21.73	21.12	21.38	1,289,272	-0.48(-2.20%)
Sep 12, 2016	21.85	22.01	21.63	21.86	1,606,630	-0.09(-0.41%)
Sep 09, 2016	22.27	22.41	21.94	21.95	1,081,090	-0.48(-2.14%)
Sep 08, 2016	21.81	22.60	21.62	22.43	820,714	+0.64(+2.94%)
Sep 07, 2016	21.21	21.85	21.17	21.79	942,824	+0.70(+3.32%)
Sep 06, 2016	20.94	21.26	20.89	21.09	590,427	+0.16(+0.76%)
Sep 02, 2016	20.63	20.93	20.93	20.93	819,000	+0.33(+1.60%)

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.