Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.31	21.83	19.72	20.17	4,271,635	-1.03(-4.84%)
Nov 29, 2016	20.81	21.39	20.72	21.19	1,959,728	+0.12(+0.56%)
Nov 28, 2016	21.31	21.48	21.03	21.07	2,471,236	-0.13(-0.59%)
Nov 25, 2016	21.48	21.66	21.18	21.20	1,078,094	-0.20(-0.94%)
Nov 23, 2016		21.40	21.40	21.40	0	-0.78(-3.52%)
Nov 22, 2016	22.13	22.71	21.99	22.18	2,945,481	+0.16(+0.73%)
Nov 21, 2016	22.43	22.43	21.81	22.02	3,179,421	+0.07(+0.31%)
Nov 18, 2016	22.44	22.44	21.65	21.96	2,415,837	-0.50(-2.21%)
Nov 17, 2016	21.86	22.58	21.58	22.45	3,254,995	+0.98(+4.58%)
Nov 16, 2016	22.28	22.37	21.35	21.47	3,435,376	-0.76(-3.40%)
Nov 15, 2016	22.10	22.49	21.75	22.23	2,390,641	+0.26(+1.19%)
Nov 14, 2016	21.37	22.19	21.37	21.96	3,796,332	+0.83(+3.94%)
Nov 11, 2016	20.76	21.18	20.23	21.13	2,126,314	+0.29(+1.37%)
Nov 10, 2016	21.38	21.98	20.81	20.85	4,039,305	-0.40(-1.90%)
Nov 09, 2016	18.72	21.70	18.72	21.25	7,695,641	+2.87(+15.59%)
Nov 08, 2016	18.80	18.84	18.32	18.38	2,797,172	-0.45(-2.37%)
Nov 07, 2016	19.22	19.23	18.65	18.83	2,118,182	-0.10(-0.53%)
Nov 04, 2016	18.39	19.49	18.39	18.93	2,870,659	+0.24(+1.26%)
Nov 03, 2016	18.74	18.98	18.21	18.70	2,551,899	-0.04(-0.22%)
Nov 02, 2016	18.94	19.25	18.51	18.74	3,424,941	-0.47(-2.46%)
Nov 01, 2016	19.95	20.41	18.45	19.21	10,704,149	+1.13(+6.24%)
Oct 31, 2016	17.68	18.29	17.33	18.08	3,881,361	+0.27(+1.54%)
Oct 28, 2016	17.67	18.39	17.39	17.81	3,468,820	+0.44(+2.53%)
Oct 27, 2016	18.20	18.20	17.30	17.37	3,618,545	-0.66(-3.68%)
Oct 26, 2016	17.55	18.26	17.48	18.03	2,741,387	+0.30(+1.68%)
Oct 25, 2016	17.70	18.21	17.59	17.73	3,252,557	+0.21(+1.18%)
Oct 24, 2016	17.64	17.96	17.33	17.53	2,584,718	-0.04(-0.24%)
Oct 21, 2016	16.88	17.62	16.70	17.57	2,314,631	+0.63(+3.72%)
Oct 20, 2016	16.65	17.13	16.53	16.94	1,988,502	+0.14(+0.84%)
Oct 19, 2016	17.38	17.43	16.69	16.80	2,529,894	-0.68(-3.89%)
Oct 18, 2016	17.24	17.75	17.15	17.48	2,469,934	+0.46(+2.73%)
Oct 17, 2016	16.45	17.04	16.43	17.01	3,438,952	+0.57(+3.48%)
Oct 14, 2016	16.84	16.86	16.17	16.44	3,959,005	-0.31(-1.83%)
Oct 13, 2016	16.52	16.83	16.15	16.75	4,514,357	+0.13(+0.80%)
Oct 12, 2016	17.14	17.14	16.26	16.61	3,512,457	-0.49(-2.86%)
Oct 11, 2016	17.56	17.58	16.74	17.10	3,410,750	-0.73(-4.09%)
Oct 10, 2016	17.67	18.06	17.44	17.83	2,158,989	-0.17(-0.97%)
Oct 07, 2016	18.32	18.37	17.50	18.01	4,696,726	-0.40(-2.16%)
Oct 06, 2016	19.27	19.36	18.40	18.40	3,043,519	-0.81(-4.23%)
Oct 05, 2016	19.17	19.39	18.94	19.22	3,254,984	+0.35(+1.85%)
Oct 04, 2016	18.89	19.68	18.69	18.87	2,615,107	+0.12(+0.62%)
Oct 03, 2016	18.74	18.84	18.38	18.75	1,569,055	-0.02(-0.13%)
Sep 30, 2016	18.21	18.81	17.77	18.78	2,411,080	+0.55(+3.00%)
Sep 29, 2016	18.97	19.10	17.95	18.23	3,786,251	-0.94(-4.89%)
Sep 28, 2016	18.60	19.32	18.49	19.17	3,820,216	+0.56(+3.03%)
Sep 27, 2016	18.25	18.65	18.19	18.60	2,172,450	+0.22(+1.22%)
Sep 26, 2016	19.00	19.12	18.35	18.38	2,310,429	-0.57(-3.02%)
Sep 23, 2016	18.69	19.16	18.54	18.95	2,332,812	+0.12(+0.66%)
Sep 22, 2016	18.40	18.88	18.19	18.83	3,686,757	+0.74(+4.08%)
Sep 21, 2016	18.16	18.38	17.80	18.09	4,705,893	-0.02(-0.09%)
Sep 20, 2016	19.55	19.67	18.05	18.11	5,578,308	-1.54(-7.85%)
Sep 19, 2016	18.98	19.83	18.76	19.65	5,575,811	+0.80(+4.22%)
Sep 16, 2016	18.61	19.25	18.61	18.85	4,392,565	+0.03(+0.18%)
Sep 15, 2016	18.08	19.16	18.01	18.82	4,383,791	+0.74(+4.08%)
Sep 14, 2016	19.23	19.30	17.93	18.08	4,561,793	-1.20(-6.24%)
Sep 13, 2016	18.98	19.66	18.86	19.28	4,124,430	+0.21(+1.09%)
Sep 12, 2016	17.75	19.28	17.75	19.08	5,246,574	+1.26(+7.08%)
Sep 09, 2016	18.25	18.36	17.67	17.82	3,760,467	-1.22(-6.41%)
Sep 08, 2016	18.19	19.13	18.19	19.04	2,851,586	+0.93(+5.13%)
Sep 07, 2016	17.97	18.25	17.78	18.11	1,732,235	+0.22(+1.21%)
Sep 06, 2016	17.58	17.92	17.45	17.89	2,016,799	+0.44(+2.52%)
Sep 02, 2016	17.75	17.45	17.45	17.45	2,077,007	-0.12(-0.71%)

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.