Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	18.27	18.27	18.00	18.00	70,127,224	-0.40(-2.15%)
Nov 29, 2016	18.44	18.47	18.30	18.40	42,611,136	-0.03(-0.15%)
Nov 28, 2016	18.26	18.49	18.26	18.43	57,128,636	+0.15(+0.84%)
Nov 25, 2016	18.07	18.27	18.05	18.27	23,271,938	+0.22(+1.24%)
Nov 23, 2016		18.05	18.05	18.05	0	+0.08(+0.47%)
Nov 22, 2016	17.70	18.05	17.62	17.96	56,120,732	+0.38(+2.15%)
Nov 21, 2016	17.55	17.59	17.46	17.59	36,993,660	+0.08(+0.48%)
Nov 18, 2016	17.45	17.53	17.38	17.50	36,443,480	+0.07(+0.40%)
Nov 17, 2016	17.38	17.56	17.37	17.43	45,459,212	+0.12(+0.70%)
Nov 16, 2016	17.20	17.35	17.17	17.31	44,712,752	+0.18(+1.03%)
Nov 15, 2016	16.85	17.13	16.84	17.13	44,818,156	+0.30(+1.77%)
Nov 14, 2016	17.06	17.07	16.82	16.84	56,069,540	-0.18(-1.04%)
Nov 11, 2016	17.01	17.04	16.92	17.01	54,329,228	-0.03(-0.16%)
Nov 10, 2016	17.46	17.46	16.96	17.04	81,526,480	-0.41(-2.32%)
Nov 09, 2016	17.23	17.49	16.98	17.45	74,595,120	+0.21(+1.22%)
Nov 08, 2016	17.15	17.28	17.15	17.24	38,179,940	+0.08(+0.49%)
Nov 07, 2016	17.14	17.18	17.07	17.15	45,908,756	+0.14(+0.85%)
Nov 04, 2016	17.14	17.16	17.01	17.01	49,907,380	-0.06(-0.35%)
Nov 03, 2016	17.04	17.24	16.95	17.07	54,823,084	+0.12(+0.71%)
Nov 02, 2016	17.06	17.10	16.92	16.95	55,897,612	-0.09(-0.52%)
Nov 01, 2016	17.23	17.33	16.96	17.04	59,258,640	-0.11(-0.63%)
Oct 31, 2016	17.06	17.16	17.02	17.14	67,344,072	+0.13(+0.77%)
Oct 28, 2016	17.08	17.15	16.98	17.01	49,838,324	-0.00(-0.03%)
Oct 27, 2016	17.06	17.19	16.99	17.02	92,666,288	+0.04(+0.25%)
Oct 26, 2016	17.07	17.13	16.90	16.98	70,554,016	-0.13(-0.74%)
Oct 25, 2016		17.27	17.03	17.10	86,882,760	-0.07(-0.43%)
Oct 24, 2016	17.01	17.39	16.92	17.18	215,842,240	-0.29(-1.68%)
Oct 21, 2016	17.89	18.02	17.22	17.47	177,611,776	-0.54(-3.00%)
Oct 20, 2016	18.20	18.21	17.94	18.01	66,802,100	-0.34(-1.85%)
Oct 19, 2016	18.39	18.44	18.32	18.35	25,132,532	+0.01(+0.05%)
Oct 18, 2016	18.28	18.38	18.24	18.34	34,417,520	+0.04(+0.23%)
Oct 17, 2016	18.22	18.40	18.20	18.30	29,796,934	+0.02(+0.13%)
Oct 14, 2016	18.36	18.44	18.28	18.28	29,007,162	-0.07(-0.38%)
Oct 13, 2016	18.30	18.40	18.18	18.35	37,654,564	+0.02(+0.10%)
Oct 12, 2016	18.24	18.40	18.20	18.33	36,867,300	+0.11(+0.59%)
Oct 11, 2016	18.15	18.35	17.99	18.22	47,887,012	+0.04(+0.23%)
Oct 10, 2016	18.14	18.27	17.81	18.18	40,817,892	+0.07(+0.36%)
Oct 07, 2016	18.28	18.31	18.04	18.11	41,142,576	-0.11(-0.61%)
Oct 06, 2016	18.23	18.27	18.13	18.22	33,799,640	-0.02(-0.13%)
Oct 05, 2016	18.46	18.47	18.09	18.25	48,500,824	-0.12(-0.66%)
Oct 04, 2016	18.75	18.77	18.28	18.37	72,057,328	-0.40(-2.13%)
Oct 03, 2016	18.70	18.89	18.65	18.77	36,003,252	+0.07(+0.39%)
Sep 30, 2016	18.83	18.89	18.69	18.70	41,907,152	-0.06(-0.29%)
Sep 29, 2016	18.76	18.91	18.62	18.75	36,962,576	-0.06(-0.29%)
Sep 28, 2016	18.88	18.91	18.68	18.81	57,192,876	-0.28(-1.47%)
Sep 27, 2016	18.98	19.20	18.90	19.09	40,005,988	+0.15(+0.78%)
Sep 26, 2016	19.00	19.06	18.93	18.94	36,159,356	-0.06(-0.34%)
Sep 23, 2016	18.94	19.06	18.75	19.00	40,982,392	+0.08(+0.41%)
Sep 22, 2016	18.75	18.96	18.74	18.93	48,400,340	+0.25(+1.33%)
Sep 21, 2016	18.44	18.71	18.40	18.68	41,553,000	+0.28(+1.53%)
Sep 20, 2016	18.49	18.61	18.36	18.40	30,838,414	-0.05(-0.25%)
Sep 19, 2016	18.51	18.51	18.35	18.44	35,150,856	-0.06(-0.35%)
Sep 16, 2016	18.57	18.60	18.37	18.51	89,817,984	-0.12(-0.62%)
Sep 15, 2016	18.32	18.70	18.24	18.62	49,850,828	+0.26(+1.40%)
Sep 14, 2016	18.39	18.54	18.30	18.36	57,645,836	-0.04(-0.20%)
Sep 13, 2016	18.62	18.63	18.31	18.40	55,451,380	-0.34(-1.82%)
Sep 12, 2016	18.22	18.81	18.21	18.74	58,351,056	+0.46(+2.52%)
Sep 09, 2016	18.87	18.91	18.27	18.28	83,626,392	-0.68(-3.59%)
Sep 08, 2016	19.00	19.06	18.90	18.96	29,376,468	-0.04(-0.19%)
Sep 07, 2016	19.00	19.03	18.87	19.00	29,391,378	+0.02(+0.10%)
Sep 06, 2016	18.88	19.04	18.79	18.98	33,738,080	+0.13(+0.68%)
Sep 02, 2016	18.92	18.85	18.85	18.85	41,415,572	-0.00(-0.02%)

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.