Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	16.58	17.02	16.36	16.57	979,134	-0.93(-5.34%)
Nov 29, 2016	17.24	17.61	17.11	17.51	531,784	+0.18(+1.05%)
Nov 28, 2016	17.18	17.34	17.07	17.33	751,550	+0.39(+2.30%)
Nov 25, 2016	17.13	17.14	16.78	16.94	217,027	+0.05(+0.32%)
Nov 23, 2016		16.88	16.88	16.88	0	-0.20(-1.17%)
Nov 22, 2016	17.28	17.33	16.99	17.08	355,476	-0.02(-0.11%)
Nov 21, 2016	17.12	17.23	16.99	17.10	373,520	+0.13(+0.75%)
Nov 18, 2016	17.32	17.45	16.75	16.97	535,999	-0.15(-0.85%)
Nov 17, 2016	17.43	17.51	17.04	17.12	612,430	-0.80(-4.46%)
Nov 16, 2016	17.63	17.96	17.57	17.92	508,028	+0.48(+2.76%)
Nov 15, 2016	17.55	17.82	17.40	17.44	598,252	+0.23(+1.32%)
Nov 14, 2016	17.17	17.78	16.95	17.21	1,046,390	-0.32(-1.81%)
Nov 11, 2016	17.90	17.95	17.34	17.53	443,583	-0.31(-1.73%)
Nov 10, 2016	18.33	18.80	17.83	17.83	693,155	-0.83(-4.47%)
Nov 09, 2016	19.97	20.01	18.48	18.67	1,166,984	-2.65(-12.43%)
Nov 08, 2016	21.82	21.89	21.16	21.32	293,982	-0.31(-1.43%)
Nov 07, 2016	21.73	21.84	21.53	21.63	226,058	-0.56(-2.53%)
Nov 04, 2016	21.94	22.20	21.88	22.19	205,256	+0.58(+2.69%)
Nov 03, 2016	21.73	21.85	21.54	21.61	196,501	-0.54(-2.46%)
Nov 02, 2016	21.99	22.32	21.85	22.15	182,578	+0.31(+1.41%)
Nov 01, 2016	21.43	22.12	21.28	21.84	388,457	+0.06(+0.29%)
Oct 31, 2016	21.67	21.83	21.57	21.78	296,458	+0.33(+1.52%)
Oct 28, 2016	21.38	21.67	21.38	21.45	222,160	-0.13(-0.59%)
Oct 27, 2016	21.76	21.76	21.25	21.58	446,108	-0.73(-3.29%)
Oct 26, 2016	22.47	22.63	22.22	22.32	182,336	-0.42(-1.84%)
Oct 25, 2016	22.52	23.00	22.48	22.73	149,574	+0.12(+0.52%)
Oct 24, 2016	22.95	22.97	22.39	22.61	199,580	-0.32(-1.38%)
Oct 21, 2016	23.04	23.11	22.68	22.93	174,858	+0.12(+0.52%)
Oct 20, 2016	23.07	23.13	22.71	22.81	188,446	+0.05(+0.20%)
Oct 19, 2016	22.43	22.90	22.42	22.77	241,556	+0.07(+0.32%)
Oct 18, 2016	22.16	22.71	22.16	22.70	251,594	+0.25(+1.13%)
Oct 17, 2016	22.33	22.63	22.30	22.44	266,518	+0.37(+1.69%)
Oct 14, 2016	22.41	22.74	22.02	22.07	386,092	-0.93(-4.06%)
Oct 13, 2016	23.12	23.26	22.98	23.00	315,771	+0.24(+1.08%)
Oct 12, 2016	22.59	22.81	22.36	22.76	295,106	+0.07(+0.32%)
Oct 11, 2016	22.73	23.07	22.54	22.69	330,181	-0.18(-0.79%)
Oct 10, 2016	22.69	22.87	22.54	22.87	185,762	-0.41(-1.75%)
Oct 07, 2016	23.33	23.46	22.84	23.28	222,122	+0.03(+0.12%)
Oct 06, 2016	23.27	23.69	23.17	23.25	333,750	-0.40(-1.69%)
Oct 05, 2016	23.88	23.89	23.39	23.65	321,105	-0.29(-1.21%)
Oct 04, 2016	24.70	24.83	23.93	23.94	293,392	-0.88(-3.55%)
Oct 03, 2016	25.35	25.35	24.81	24.82	401,485	-0.31(-1.23%)
Sep 30, 2016	25.67	25.71	24.73	25.13	329,935	-0.63(-2.46%)
Sep 29, 2016	25.12	25.87	25.05	25.76	179,344	+0.15(+0.57%)
Sep 28, 2016	25.64	25.99	25.49	25.62	257,014	-0.15(-0.56%)
Sep 27, 2016	25.70	25.83	25.36	25.76	235,689	+0.61(+2.42%)
Sep 26, 2016	24.85	25.27	24.85	25.15	147,479	+0.44(+1.76%)
Sep 23, 2016	24.83	24.99	24.67	24.72	128,412	-0.04(-0.15%)
Sep 22, 2016	24.65	24.98	24.57	24.76	335,033	+0.53(+2.17%)
Sep 21, 2016	23.57	24.26	23.40	24.23	171,214	+0.56(+2.38%)
Sep 20, 2016	23.86	24.07	23.60	23.67	212,311	+0.25(+1.08%)
Sep 19, 2016	23.49	23.65	23.38	23.41	291,166	-0.23(-0.96%)
Sep 16, 2016	23.57	23.65	23.36	23.64	207,463	+0.55(+2.40%)
Sep 15, 2016	23.07	23.27	22.75	23.09	298,147	-0.32(-1.36%)
Sep 14, 2016	23.26	23.72	23.26	23.40	230,475	+0.15(+0.62%)
Sep 13, 2016	24.27	24.33	22.91	23.26	867,599	-0.84(-3.50%)
Sep 12, 2016	23.98	24.25	23.89	24.10	255,231	+0.03(+0.11%)
Sep 09, 2016	24.39	24.43	24.03	24.08	313,548	-1.29(-5.08%)
Sep 08, 2016	25.95	26.16	25.02	25.36	1,109,040	-0.99(-3.75%)
Sep 07, 2016	26.77	26.83	26.34	26.35	976,404	-0.05(-0.17%)
Sep 06, 2016	25.90	26.61	25.80	26.40	195,761	+0.57(+2.21%)
Sep 02, 2016	26.02	25.83	25.83	25.83	195,560	-0.64(-2.40%)

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.