Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.02	17.08	15.25	15.79	34,769,908	-1.37(-7.98%)
Nov 29, 2016	17.32	17.59	17.02	17.16	8,085,923	-0.28(-1.61%)
Nov 28, 2016	17.05	17.65	16.70	17.44	11,555,608	+0.44(+2.59%)
Nov 25, 2016	17.22	17.50	16.95	17.00	8,772,323	+0.06(+0.35%)
Nov 23, 2016		16.94	16.94	16.94	0	-0.89(-4.99%)
Nov 22, 2016	18.55	18.65	17.62	17.83	12,460,311	-0.52(-2.83%)
Nov 21, 2016	18.03	18.44	17.96	18.35	13,159,182	+0.40(+2.23%)
Nov 18, 2016	17.85	18.65	17.67	17.95	17,564,268	-0.03(-0.17%)
Nov 17, 2016	17.57	18.15	16.60	17.98	38,113,020	+0.12(+0.67%)
Nov 16, 2016	18.21	18.44	17.70	17.86	13,333,564	-0.36(-1.98%)
Nov 15, 2016	17.47	18.57	16.72	18.22	26,837,870	+0.67(+3.82%)
Nov 14, 2016	18.23	18.71	17.26	17.55	20,405,808	-0.45(-2.50%)
Nov 11, 2016	16.72	18.38	16.53	18.00	22,110,560	+1.18(+7.02%)
Nov 10, 2016	16.36	17.00	16.04	16.82	24,412,040	+0.73(+4.54%)
Nov 09, 2016	14.98	16.14	15.00	16.09	32,240,762	+1.11(+7.41%)
Nov 08, 2016	19.13	15.76	13.77	14.98	96,330,408	-4.15(-21.69%)
Nov 07, 2016	19.63	19.63	18.75	19.13	18,772,292	-0.05(-0.26%)
Nov 04, 2016	19.28	20.10	19.01	19.18	16,183,659	-0.14(-0.72%)
Nov 03, 2016	21.25	21.25	19.16	19.32	21,155,114	-1.80(-8.52%)
Nov 02, 2016	22.60	23.32	20.78	21.12	50,284,256	-2.74(-11.48%)
Nov 01, 2016	18.40	24.28	18.10	23.86	64,833,112	+6.02(+33.74%)
Oct 31, 2016	20.45	20.71	17.75	17.84	35,796,920	-2.51(-12.33%)
Oct 28, 2016	22.15	22.15	20.15	20.35	26,366,308	-1.75(-7.92%)
Oct 27, 2016	21.94	22.41	21.80	22.10	7,513,540	+0.26(+1.19%)
Oct 26, 2016	21.92	22.19	21.66	21.84	6,706,500	-0.21(-0.95%)
Oct 25, 2016	21.75	22.65	21.58	22.05	14,522,764	+0.46(+2.13%)
Oct 24, 2016	21.99	21.99	21.40	21.59	12,886,300	-0.37(-1.68%)
Oct 21, 2016	22.13	22.45	21.91	21.96	7,747,729	-0.10(-0.45%)
Oct 20, 2016	22.00	22.45	21.90	22.06	7,939,965	+0.00(+0.00%)
Oct 19, 2016	22.28	22.39	21.82	22.06	8,377,656	-0.01(-0.05%)
Oct 18, 2016	21.54	22.22	21.20	22.07	17,195,154	+0.67(+3.13%)
Oct 17, 2016	22.05	22.30	21.32	21.40	12,685,870	-0.78(-3.52%)
Oct 14, 2016	22.85	23.08	22.12	22.18	11,831,367	-0.59(-2.59%)
Oct 13, 2016	22.49	22.79	21.84	22.77	14,792,354	+0.08(+0.35%)
Oct 12, 2016	22.85	23.36	22.55	22.69	9,867,970	-0.25(-1.09%)
Oct 11, 2016	23.42	23.71	22.72	22.94	10,646,938	-0.65(-2.76%)
Oct 10, 2016	23.40	24.04	23.24	23.59	11,937,002	+0.43(+1.86%)
Oct 07, 2016	23.77	23.84	22.90	23.16	14,096,098	-0.52(-2.20%)
Oct 06, 2016	24.42	24.48	23.62	23.68	11,255,509	-0.91(-3.70%)
Oct 05, 2016	23.86	24.73	23.70	24.59	13,077,902	+0.85(+3.58%)
Oct 04, 2016	24.48	24.89	23.65	23.74	12,464,147	-0.67(-2.74%)
Oct 03, 2016	24.50	24.89	23.84	24.41	12,259,665	-0.14(-0.57%)
Sep 30, 2016	25.15	25.54	24.53	24.55	14,451,298	-0.50(-2.00%)
Sep 29, 2016	26.44	26.45	24.96	25.05	17,028,714	-1.37(-5.19%)
Sep 28, 2016	26.12	26.47	25.90	26.42	7,789,241	+0.14(+0.53%)
Sep 27, 2016	25.98	26.49	25.69	26.28	11,969,609	+0.39(+1.51%)
Sep 26, 2016	27.45	27.58	25.80	25.89	19,640,404	-1.83(-6.60%)
Sep 23, 2016	26.56	27.84	26.46	27.72	12,135,176	+0.87(+3.24%)
Sep 22, 2016	27.32	27.42	26.80	26.85	8,624,925	-0.12(-0.44%)
Sep 21, 2016	26.31	27.07	26.15	26.97	13,215,525	+0.64(+2.43%)
Sep 20, 2016	27.17	27.23	26.28	26.33	14,351,335	-0.77(-2.84%)
Sep 19, 2016	27.45	27.78	27.02	27.10	12,330,636	-0.18(-0.66%)
Sep 16, 2016	27.24	27.45	26.77	27.28	10,477,284	-0.09(-0.33%)
Sep 15, 2016	27.47	27.69	27.18	27.37	11,859,876	-0.01(-0.04%)
Sep 14, 2016	27.60	28.05	27.11	27.38	19,431,692	-0.15(-0.54%)
Sep 13, 2016	28.34	28.57	27.35	27.53	21,588,474	-1.09(-3.81%)
Sep 12, 2016	27.81	28.93	27.35	28.62	18,085,648	+0.56(+2.00%)
Sep 09, 2016	29.57	29.57	28.05	28.06	19,959,804	-1.90(-6.34%)
Sep 08, 2016	30.24	30.58	29.72	29.96	11,585,430	-0.31(-1.02%)
Sep 07, 2016	30.19	30.77	29.92	30.27	14,226,956	+0.80(+2.71%)
Sep 06, 2016	29.02	29.77	28.68	29.47	13,234,812	+0.71(+2.47%)
Sep 02, 2016	29.28	28.76	28.76	28.76	19,143,600	-0.36(-1.24%)

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.