Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.84	23.93	22.71	23.63	7,884,219	+1.23(+5.50%)
Nov 29, 2016	22.78	22.97	22.32	22.39	4,818,130	-0.62(-2.70%)
Nov 28, 2016	23.23	23.50	22.79	23.01	3,868,939	-0.29(-1.26%)
Nov 25, 2016	23.25	23.62	23.00	23.31	2,150,516	+0.14(+0.60%)
Nov 23, 2016		23.17	23.17	23.17	0	-0.01(-0.03%)
Nov 22, 2016	24.30	24.30	22.79	23.18	11,578,881	-1.21(-4.95%)
Nov 21, 2016	24.15	24.69	23.99	24.39	8,636,684	+0.74(+3.14%)
Nov 18, 2016	22.02	23.70	22.02	23.64	9,718,499	+1.53(+6.90%)
Nov 17, 2016	22.55	22.68	22.00	22.12	6,784,143	-0.29(-1.28%)
Nov 16, 2016	22.61	22.74	22.40	22.40	4,290,077	-0.29(-1.29%)
Nov 15, 2016	22.89	23.06	22.38	22.70	6,867,631	-0.33(-1.42%)
Nov 14, 2016	22.72	23.10	22.39	23.02	7,005,900	+0.34(+1.51%)
Nov 11, 2016	22.12	22.86	21.97	22.68	8,938,432	+0.53(+2.40%)
Nov 10, 2016	21.66	23.05	21.66	22.15	11,246,216	+0.78(+3.63%)
Nov 09, 2016	19.41	21.57	19.15	21.37	13,521,709	+1.73(+8.79%)
Nov 08, 2016	18.73	19.77	18.60	19.65	10,277,124	+0.85(+4.51%)
Nov 07, 2016	18.98	19.10	18.66	18.80	7,227,234	+0.15(+0.78%)
Nov 04, 2016	18.28	18.90	18.23	18.65	9,777,535	+0.41(+2.26%)
Nov 03, 2016	19.02	19.02	17.90	18.24	23,936,994	-1.70(-8.50%)
Nov 02, 2016	20.01	20.27	19.82	19.94	6,899,938	-0.15(-0.76%)
Nov 01, 2016	19.49	20.19	19.31	20.09	9,228,827	+0.71(+3.67%)
Oct 31, 2016	19.74	20.02	19.32	19.38	4,337,543	-0.41(-2.08%)
Oct 28, 2016	19.87	20.12	19.44	19.79	5,849,922	-0.01(-0.04%)
Oct 27, 2016	20.88	20.94	19.74	19.80	5,659,748	-0.82(-3.99%)
Oct 26, 2016	20.54	20.99	20.37	20.62	5,664,257	+0.01(+0.04%)
Oct 25, 2016	20.49	20.82	20.34	20.61	6,021,216	+0.15(+0.75%)
Oct 24, 2016	20.92	20.94	20.18	20.46	5,676,834	-0.46(-2.20%)
Oct 21, 2016	20.20	21.16	19.99	20.92	10,627,717	+0.76(+3.76%)
Oct 20, 2016	19.21	20.47	18.99	20.16	10,311,007	+0.67(+3.44%)
Oct 19, 2016	18.86	19.70	18.78	19.49	7,961,398	+0.56(+2.94%)
Oct 18, 2016	18.45	19.07	18.35	18.94	6,942,130	+0.69(+3.80%)
Oct 17, 2016	17.98	18.40	17.94	18.24	6,282,217	+0.26(+1.44%)
Oct 14, 2016	18.77	19.02	17.94	17.98	5,873,627	-0.61(-3.30%)
Oct 13, 2016	18.25	18.70	17.76	18.60	7,526,622	+0.10(+0.52%)
Oct 12, 2016	18.95	19.02	18.21	18.50	5,831,353	-0.44(-2.30%)
Oct 11, 2016	19.17	19.23	18.77	18.94	5,018,389	-0.32(-1.68%)
Oct 10, 2016	19.50	19.65	19.21	19.26	4,146,095	-0.07(-0.38%)
Oct 07, 2016	19.91	19.99	19.32	19.33	4,833,628	-0.57(-2.88%)
Oct 06, 2016	19.99	20.27	19.38	19.90	5,236,222	-0.16(-0.80%)
Oct 05, 2016	19.83	20.30	19.54	20.07	5,828,042	+0.37(+1.89%)
Oct 04, 2016	19.60	19.94	19.49	19.69	4,789,269	+0.15(+0.79%)
Oct 03, 2016	19.59	19.69	19.23	19.54	5,272,237	-0.11(-0.57%)
Sep 30, 2016	19.61	19.96	19.33	19.65	5,183,909	+0.12(+0.62%)
Sep 29, 2016	19.30	19.92	19.15	19.53	5,525,916	+0.20(+1.04%)
Sep 28, 2016	18.61	19.40	18.59	19.33	7,151,563	+0.86(+4.63%)
Sep 27, 2016	18.11	18.50	17.92	18.48	6,754,277	+0.20(+1.10%)
Sep 26, 2016	18.19	18.49	17.97	18.27	6,133,427	+0.01(+0.04%)
Sep 23, 2016	18.67	18.82	17.99	18.27	8,623,785	-0.48(-2.58%)
Sep 22, 2016	18.70	19.14	18.67	18.75	5,885,254	+0.16(+0.87%)
Sep 21, 2016	19.07	19.25	18.47	18.59	10,126,170	-0.22(-1.16%)
Sep 20, 2016	19.25	19.25	18.68	18.81	6,566,417	-0.31(-1.60%)
Sep 19, 2016	19.50	19.61	19.09	19.11	4,300,360	-0.27(-1.42%)
Sep 16, 2016	19.16	19.53	19.15	19.39	4,886,448	-0.06(-0.29%)
Sep 15, 2016	19.32	19.69	19.02	19.44	6,650,572	+0.05(+0.25%)
Sep 14, 2016	19.43	19.49	18.85	19.40	8,012,585	+0.02(+0.08%)
Sep 13, 2016	20.18	20.18	19.10	19.38	7,791,846	-1.21(-5.88%)
Sep 12, 2016	20.11	20.71	19.94	20.59	5,759,806	+0.41(+2.04%)
Sep 09, 2016	20.76	20.93	20.18	20.18	6,183,099	-0.77(-3.70%)
Sep 08, 2016	20.50	21.37	20.49	20.95	6,763,795	+0.35(+1.68%)
Sep 07, 2016	20.77	21.09	20.41	20.61	4,802,778	-0.10(-0.47%)
Sep 06, 2016	20.95	21.11	20.59	20.70	3,865,367	-0.23(-1.12%)
Sep 02, 2016	20.85	20.94	20.94	20.94	4,600,831	+0.27(+1.33%)

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.