Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.02	22.16	21.10	21.22	1,082,461	-0.78(-3.55%)
Nov 29, 2016	22.91	23.05	21.82	22.00	1,862,991	-0.40(-1.79%)
Nov 28, 2016	22.88	22.88	22.12	22.40	1,059,718	+0.02(+0.09%)
Nov 25, 2016	22.56	22.70	22.11	22.38	531,745	-0.02(-0.09%)
Nov 23, 2016		22.40	22.40	22.40	0	+0.92(+4.28%)
Nov 22, 2016	21.91	21.91	20.98	21.48	1,030,113	-0.31(-1.42%)
Nov 21, 2016	22.06	22.26	21.59	21.79	1,036,687	-0.10(-0.46%)
Nov 18, 2016	22.22	22.60	21.77	21.89	904,275	-0.38(-1.71%)
Nov 17, 2016	22.13	22.55	21.75	22.27	1,181,188	+0.11(+0.50%)
Nov 16, 2016	23.17	23.36	22.01	22.16	1,280,702	-1.11(-4.77%)
Nov 15, 2016	22.91	23.42	22.14	23.27	1,211,389	+0.31(+1.35%)
Nov 14, 2016	22.16	23.11	22.13	22.96	1,466,555	+0.78(+3.52%)
Nov 11, 2016	21.27	22.28	21.14	22.18	1,670,248	+0.63(+2.92%)
Nov 10, 2016	21.93	23.03	21.45	21.55	2,383,405	-0.35(-1.60%)
Nov 09, 2016	22.00	22.79	21.21	21.90	3,284,830	+1.89(+9.45%)
Nov 08, 2016	19.74	20.62	19.66	20.01	1,897,846	-0.25(-1.23%)
Nov 07, 2016	19.44	20.80	19.20	20.26	3,682,470	+0.58(+2.95%)
Nov 04, 2016	20.27	21.08	19.28	19.68	3,828,074	-0.59(-2.91%)
Nov 03, 2016	26.32	26.32	19.90	20.27	6,270,366	-4.47(-18.07%)
Nov 02, 2016	24.64	25.08	24.22	24.74	1,795,331	+0.09(+0.37%)
Nov 01, 2016	23.83	24.82	23.70	24.65	1,250,264	+0.70(+2.92%)
Oct 31, 2016	24.15	24.42	23.72	23.95	910,066	-0.50(-2.04%)
Oct 28, 2016	24.64	24.72	23.81	24.45	1,103,869	-0.33(-1.33%)
Oct 27, 2016	24.82	25.16	24.62	24.78	1,029,306	+0.17(+0.69%)
Oct 26, 2016	25.55	25.55	24.52	24.61	1,226,147	-0.97(-3.79%)
Oct 25, 2016	26.26	26.55	25.55	25.58	799,610	-0.65(-2.48%)
Oct 24, 2016	26.86	27.00	26.20	26.23	1,025,890	-0.51(-1.91%)
Oct 21, 2016	27.00	27.26	26.26	26.74	1,041,364	-0.38(-1.40%)
Oct 20, 2016	27.82	28.17	26.97	27.12	1,451,742	-0.61(-2.20%)
Oct 19, 2016	27.01	28.01	26.76	27.73	1,042,660	+0.84(+3.12%)
Oct 18, 2016	26.77	27.14	26.61	26.89	921,193	+0.36(+1.36%)
Oct 17, 2016	27.14	27.50	26.51	26.53	1,485,213	-0.70(-2.57%)
Oct 14, 2016	28.22	28.37	27.21	27.23	1,516,012	-0.86(-3.06%)
Oct 13, 2016	26.75	28.29	26.61	28.09	1,423,342	+1.11(+4.11%)
Oct 12, 2016	27.37	27.73	26.88	26.98	1,119,784	-0.42(-1.53%)
Oct 11, 2016	27.87	28.25	27.11	27.40	658,843	-0.73(-2.60%)
Oct 10, 2016	27.31	28.42	27.31	28.13	620,500	+1.02(+3.76%)
Oct 07, 2016	27.44	27.46	26.81	27.11	637,495	-0.21(-0.77%)
Oct 06, 2016	27.76	27.76	26.85	27.32	918,480	-0.59(-2.11%)
Oct 05, 2016	27.62	28.42	27.54	27.91	973,372	+0.33(+1.20%)
Oct 04, 2016	27.36	27.92	27.21	27.58	1,068,408	+0.11(+0.40%)
Oct 03, 2016	27.20	27.49	26.81	27.47	806,362	+0.21(+0.77%)
Sep 30, 2016	26.83	27.52	26.45	27.26	1,062,268	+0.62(+2.33%)
Sep 29, 2016	27.59	27.70	26.51	26.64	944,026	-1.10(-3.97%)
Sep 28, 2016	27.81	27.91	27.13	27.74	667,715	-0.04(-0.14%)
Sep 27, 2016	27.39	27.96	27.20	27.78	802,609	+0.36(+1.31%)
Sep 26, 2016	28.95	29.02	27.40	27.42	1,223,678	-1.80(-6.16%)
Sep 23, 2016	27.85	29.30	27.75	29.22	1,781,283	+1.34(+4.81%)
Sep 22, 2016	27.76	28.26	27.48	27.88	1,176,277	+0.15(+0.54%)
Sep 21, 2016	28.14	28.33	27.05	27.73	1,303,146	-0.38(-1.35%)
Sep 20, 2016	28.74	28.91	27.74	28.11	1,069,417	-0.37(-1.30%)
Sep 19, 2016	28.55	28.77	28.01	28.48	882,504	+0.07(+0.25%)
Sep 16, 2016	28.30	28.70	28.27	28.41	1,523,552	+0.02(+0.07%)
Sep 15, 2016	28.28	29.03	28.00	28.39	2,305,535	+0.83(+3.01%)
Sep 14, 2016	27.77	28.28	27.38	27.56	2,819,992	-0.01(-0.04%)
Sep 13, 2016	28.18	28.32	27.35	27.57	939,786	-0.86(-3.02%)
Sep 12, 2016	27.10	28.51	26.77	28.43	1,645,660	+1.16(+4.25%)
Sep 09, 2016	27.10	28.04	27.10	27.27	1,726,985	-0.09(-0.33%)
Sep 08, 2016	26.69	27.47	26.42	27.36	977,540	+0.67(+2.51%)
Sep 07, 2016	26.59	26.98	26.21	26.69	886,048	+0.23(+0.87%)
Sep 06, 2016	26.56	27.03	26.25	26.46	892,621	-0.01(-0.04%)
Sep 02, 2016	26.68	26.47	26.47	26.47	1,127,600	-0.21(-0.79%)

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.