Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	23.97	24.16	23.68	23.99	2,060,739	+0.37(+1.58%)
Nov 29, 2016	23.52	23.78	23.17	23.62	1,273,364	-0.58(-2.39%)
Nov 28, 2016	24.45	24.48	24.14	24.19	1,094,862	-0.36(-1.46%)
Nov 25, 2016	24.51	24.61	24.26	24.55	1,062,004	+0.12(+0.51%)
Nov 23, 2016		24.43	24.43	24.43	0	+0.37(+1.52%)
Nov 22, 2016	23.75	24.08	23.54	24.06	1,779,006	+0.69(+2.94%)
Nov 21, 2016	23.48	23.60	23.25	23.37	1,260,051	+0.21(+0.91%)
Nov 18, 2016	22.83	23.21	22.76	23.16	1,622,591	+0.01(+0.06%)
Nov 17, 2016	23.45	23.97	23.03	23.15	1,465,022	-0.09(-0.41%)
Nov 16, 2016	23.22	23.56	23.02	23.24	2,297,854	-0.39(-1.67%)
Nov 15, 2016	23.63	23.88	23.39	23.64	1,666,870	-0.56(-2.32%)
Nov 14, 2016	24.02	24.24	23.81	24.20	2,758,843	+0.23(+0.98%)
Nov 11, 2016	25.29	25.42	22.95	23.97	4,864,536	-0.67(-2.73%)
Nov 10, 2016	22.08	24.86	22.08	24.64	7,471,826	+2.98(+13.77%)
Nov 09, 2016	21.34	21.93	21.22	21.66	3,543,614	+0.62(+2.95%)
Nov 08, 2016	20.45	21.08	20.36	21.04	1,956,047	+0.61(+2.97%)
Nov 07, 2016	20.23	20.46	20.15	20.43	1,289,616	+0.50(+2.49%)
Nov 04, 2016	19.43	20.02	19.34	19.93	1,905,853	+0.41(+2.09%)
Nov 03, 2016	19.65	19.78	19.49	19.52	1,476,546	-0.03(-0.15%)
Nov 02, 2016	20.14	20.30	19.55	19.55	1,542,173	-0.71(-3.49%)
Nov 01, 2016	20.93	20.93	20.26	20.26	1,657,744	-0.44(-2.15%)
Oct 31, 2016	20.42	20.84	20.41	20.71	2,178,404	+0.42(+2.09%)
Oct 28, 2016	20.49	20.68	20.17	20.28	1,448,479	-0.26(-1.24%)
Oct 27, 2016	20.54	20.66	20.36	20.54	933,529	+0.07(+0.32%)
Oct 26, 2016	20.25	20.59	20.15	20.47	1,384,207	+0.02(+0.11%)
Oct 25, 2016	20.41	20.79	20.30	20.45	1,668,824	+0.25(+1.23%)
Oct 24, 2016	20.14	20.24	20.01	20.20	707,934	+0.22(+1.09%)
Oct 21, 2016	20.09	20.24	19.98	19.98	1,100,689	-0.25(-1.23%)
Oct 20, 2016	19.87	20.24	19.69	20.23	1,759,266	+0.25(+1.24%)
Oct 19, 2016	19.51	20.01	19.36	19.98	1,671,192	+0.56(+2.89%)
Oct 18, 2016	19.54	19.54	19.09	19.42	996,576	+0.15(+0.76%)
Oct 17, 2016	19.05	19.29	19.00	19.28	778,910	+0.31(+1.62%)
Oct 14, 2016	19.26	19.44	18.92	18.97	1,099,691	-0.19(-0.99%)
Oct 13, 2016	18.81	19.20	18.81	19.16	746,902	-0.28(-1.46%)
Oct 12, 2016	19.12	19.56	19.10	19.44	701,503	+0.35(+1.83%)
Oct 11, 2016	19.50	19.58	19.06	19.09	1,531,731	-0.42(-2.13%)
Oct 10, 2016	19.32	19.60	19.31	19.51	1,063,882	+0.39(+2.02%)
Oct 07, 2016	19.35	19.42	19.00	19.12	776,185	-0.07(-0.34%)
Oct 06, 2016	19.18	19.45	19.13	19.19	641,301	-0.23(-1.16%)
Oct 05, 2016	19.01	19.47	18.98	19.42	1,568,591	+0.44(+2.35%)
Oct 04, 2016	19.13	19.21	18.92	18.97	1,335,588	-0.24(-1.25%)
Oct 03, 2016	19.31	19.33	19.07	19.21	1,245,481	+0.03(+0.15%)
Sep 30, 2016	19.33	19.47	19.18	19.18	1,266,864	-0.09(-0.49%)
Sep 29, 2016	19.40	19.46	19.18	19.28	2,077,456	-0.18(-0.94%)
Sep 28, 2016	18.98	19.47	18.86	19.46	1,305,817	+0.70(+3.73%)
Sep 27, 2016	18.64	18.85	18.57	18.76	711,534	-0.04(-0.19%)
Sep 26, 2016	18.94	19.01	18.80	18.80	607,429	-0.14(-0.73%)
Sep 23, 2016	19.04	19.24	18.87	18.93	1,390,678	-0.23(-1.18%)
Sep 22, 2016	19.33	19.55	19.09	19.16	1,189,381	+0.08(+0.42%)
Sep 21, 2016	18.85	19.12	18.69	19.08	1,276,174	+0.40(+2.15%)
Sep 20, 2016	18.67	18.72	18.52	18.68	575,939	+0.08(+0.43%)
Sep 19, 2016	18.78	18.82	18.48	18.60	1,019,575	+0.12(+0.67%)
Sep 16, 2016	18.25	18.61	18.24	18.47	1,397,248	-0.06(-0.31%)
Sep 15, 2016	18.46	18.74	18.35	18.53	1,042,003	+0.05(+0.28%)
Sep 14, 2016	18.44	18.63	18.29	18.48	1,431,718	+0.10(+0.56%)
Sep 13, 2016	18.58	18.58	18.23	18.38	1,682,324	-0.47(-2.48%)
Sep 12, 2016	18.21	18.90	18.16	18.85	1,765,895	+0.42(+2.30%)
Sep 09, 2016	18.83	18.84	18.39	18.42	1,519,058	-0.57(-3.00%)
Sep 08, 2016	18.96	19.08	18.86	18.99	1,320,356	+0.06(+0.31%)
Sep 07, 2016	19.18	19.27	18.88	18.93	1,209,572	-0.32(-1.67%)
Sep 06, 2016	18.99	19.25	18.99	19.25	855,725	+0.22(+1.15%)
Sep 02, 2016	19.11	19.04	19.04	19.04	824,988	+0.16(+0.85%)

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.