Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.65	25.69	24.55	25.55	7,054,127	+1.21(+4.95%)
Nov 29, 2016	24.28	24.56	23.94	24.34	6,106,750	-0.01(-0.06%)
Nov 28, 2016	24.42	24.61	23.86	24.35	5,189,461	-0.07(-0.29%)
Nov 25, 2016	24.47	24.67	24.00	24.42	2,368,551	-0.02(-0.07%)
Nov 23, 2016		24.44	24.44	24.44	0	+0.07(+0.29%)
Nov 22, 2016	25.87	25.93	24.22	24.37	7,618,916	-1.50(-5.78%)
Nov 21, 2016	25.38	25.89	25.35	25.87	6,061,580	+0.70(+2.80%)
Nov 18, 2016	24.23	25.25	24.23	25.16	4,658,994	+0.83(+3.40%)
Nov 17, 2016	24.26	24.43	24.06	24.34	3,129,631	+0.11(+0.44%)
Nov 16, 2016	24.69	24.89	24.18	24.23	3,805,779	-0.66(-2.65%)
Nov 15, 2016	25.05	25.10	24.55	24.89	5,449,141	-0.30(-1.20%)
Nov 14, 2016	24.44	25.20	24.44	25.19	7,776,195	+0.78(+3.21%)
Nov 11, 2016	24.99	25.09	23.86	24.41	8,346,037	-0.73(-2.90%)
Nov 10, 2016	23.98	25.38	23.98	25.14	8,972,732	+1.30(+5.45%)
Nov 09, 2016	23.09	24.00	22.71	23.84	6,492,495	+0.53(+2.25%)
Nov 08, 2016	22.31	23.40	22.09	23.31	6,106,439	+0.95(+4.26%)
Nov 07, 2016	22.15	22.57	22.05	22.36	6,204,487	+0.54(+2.49%)
Nov 04, 2016	21.39	22.07	21.33	21.82	4,893,468	+0.31(+1.45%)
Nov 03, 2016	21.89	21.95	21.43	21.50	6,156,142	-0.52(-2.35%)
Nov 02, 2016	21.84	22.30	21.56	22.02	8,063,958	+0.37(+1.69%)
Nov 01, 2016	21.33	22.21	21.10	21.66	9,036,539	+0.70(+3.36%)
Oct 31, 2016	21.12	21.28	20.71	20.95	5,454,727	-0.23(-1.09%)
Oct 28, 2016	21.36	21.63	20.95	21.18	4,225,651	-0.12(-0.58%)
Oct 27, 2016	22.26	22.32	21.21	21.31	6,134,180	-0.79(-3.59%)
Oct 26, 2016	21.82	22.23	21.69	22.10	3,872,021	+0.20(+0.89%)
Oct 25, 2016	21.89	22.11	21.68	21.90	3,948,264	+0.08(+0.37%)
Oct 24, 2016	21.73	21.85	21.52	21.82	3,474,876	+0.18(+0.82%)
Oct 21, 2016	21.83	22.05	21.50	21.65	4,604,074	-0.34(-1.54%)
Oct 20, 2016	21.10	22.13	21.01	21.98	9,793,982	+0.76(+3.57%)
Oct 19, 2016	20.73	21.32	20.68	21.23	6,186,714	+0.40(+1.92%)
Oct 18, 2016	20.58	20.96	20.33	20.83	4,726,864	+0.50(+2.45%)
Oct 17, 2016	20.62	20.73	20.30	20.33	4,532,036	-0.29(-1.38%)
Oct 14, 2016	20.84	21.13	20.60	20.61	4,656,975	-0.08(-0.39%)
Oct 13, 2016	20.94	20.94	20.28	20.69	6,915,916	-0.49(-2.31%)
Oct 12, 2016	22.08	22.15	21.15	21.18	7,285,358	-0.95(-4.30%)
Oct 11, 2016	22.11	22.26	21.75	22.14	5,174,626	+0.03(+0.12%)
Oct 10, 2016	22.09	22.31	21.97	22.11	3,229,202	+0.22(+1.02%)
Oct 07, 2016	22.17	22.18	21.75	21.89	4,402,337	-0.24(-1.09%)
Oct 06, 2016	22.31	22.44	21.90	22.13	4,222,355	-0.20(-0.88%)
Oct 05, 2016	22.07	22.70	21.91	22.32	5,404,364	+0.38(+1.75%)
Oct 04, 2016	22.14	22.22	21.90	21.94	4,791,959	-0.22(-1.00%)
Oct 03, 2016	21.82	22.21	21.60	22.16	6,528,912	+0.38(+1.76%)
Sep 30, 2016	21.73	21.94	21.50	21.78	6,337,214	+0.19(+0.87%)
Sep 29, 2016	21.82	22.07	21.52	21.59	5,000,158	-0.19(-0.86%)
Sep 28, 2016	21.43	21.80	21.30	21.78	5,764,316	+0.42(+1.96%)
Sep 27, 2016	21.42	21.48	21.13	21.36	7,792,716	-0.13(-0.62%)
Sep 26, 2016	22.04	22.15	21.48	21.50	7,341,611	-0.61(-2.74%)
Sep 23, 2016	22.64	22.73	22.08	22.10	6,147,694	-0.65(-2.86%)
Sep 22, 2016	22.67	23.11	22.60	22.75	5,838,724	+0.20(+0.91%)
Sep 21, 2016	22.53	22.85	22.28	22.55	4,579,137	+0.20(+0.92%)
Sep 20, 2016	22.64	22.74	22.26	22.34	4,537,975	-0.17(-0.75%)
Sep 19, 2016	22.76	22.89	22.51	22.51	4,042,845	-0.23(-1.02%)
Sep 16, 2016	22.93	23.13	22.65	22.74	5,222,778	-0.37(-1.58%)
Sep 15, 2016	22.90	23.34	22.89	23.11	5,018,301	+0.11(+0.46%)
Sep 14, 2016	23.68	23.76	22.88	23.00	4,428,768	-0.59(-2.49%)
Sep 13, 2016	23.86	23.97	23.23	23.59	5,465,388	-0.68(-2.79%)
Sep 12, 2016	24.12	24.56	23.82	24.26	6,473,110	+0.21(+0.89%)
Sep 09, 2016	24.99	25.04	24.02	24.05	5,160,686	-1.10(-4.39%)
Sep 08, 2016	25.49	25.78	25.02	25.15	4,437,975	-0.29(-1.12%)
Sep 07, 2016	25.40	25.97	25.10	25.44	5,378,774	-0.07(-0.28%)
Sep 06, 2016	26.07	26.27	25.48	25.51	4,276,009	-0.50(-1.93%)
Sep 02, 2016	26.01	26.01	26.01	26.01	4,356,015	+0.28(+1.10%)

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.