Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.42	21.94	19.82	20.27	4,249,539	-1.03(-4.84%)
Nov 29, 2016	20.92	21.50	20.83	21.30	1,949,591	+0.12(+0.56%)
Nov 28, 2016	21.42	21.59	21.14	21.18	2,458,453	-0.13(-0.59%)
Nov 25, 2016	21.59	21.77	21.29	21.31	1,072,517	-0.20(-0.94%)
Nov 23, 2016		21.51	21.51	21.51	0	-0.79(-3.52%)
Nov 22, 2016	22.25	22.83	22.10	22.30	2,930,245	+0.16(+0.73%)
Nov 21, 2016	22.54	22.54	21.93	22.14	3,162,974	+0.07(+0.31%)
Nov 18, 2016	22.55	22.55	21.76	22.07	2,403,340	-0.50(-2.21%)
Nov 17, 2016	21.97	22.70	21.69	22.57	3,238,158	+0.99(+4.58%)
Nov 16, 2016	22.39	22.48	21.46	21.58	3,417,606	-0.76(-3.40%)
Nov 15, 2016	22.21	22.61	21.87	22.34	2,378,275	+0.26(+1.19%)
Nov 14, 2016	21.48	22.31	21.48	22.08	3,776,694	+0.84(+3.94%)
Nov 11, 2016	20.87	21.29	20.34	21.24	2,115,316	+0.29(+1.37%)
Nov 10, 2016	21.50	22.10	20.92	20.96	4,018,411	-0.41(-1.90%)
Nov 09, 2016	18.82	21.82	18.82	21.36	7,655,833	+2.88(+15.59%)
Nov 08, 2016	18.90	18.94	18.41	18.48	2,782,703	-0.45(-2.37%)
Nov 07, 2016	19.32	19.33	18.75	18.93	2,107,225	-0.10(-0.53%)
Nov 04, 2016	18.49	19.59	18.49	19.03	2,855,810	+0.24(+1.26%)
Nov 03, 2016	18.84	19.08	18.31	18.79	2,538,698	-0.04(-0.22%)
Nov 02, 2016	19.04	19.35	18.61	18.83	3,407,225	-0.48(-2.46%)
Nov 01, 2016	20.05	20.52	18.54	19.31	10,648,778	+1.13(+6.24%)
Oct 31, 2016	17.78	18.38	17.42	18.18	3,861,283	+0.28(+1.54%)
Oct 28, 2016	17.76	18.48	17.48	17.90	3,450,877	+0.44(+2.53%)
Oct 27, 2016	18.29	18.29	17.39	17.46	3,599,827	-0.67(-3.68%)
Oct 26, 2016	17.64	18.35	17.57	18.13	2,727,206	+0.30(+1.68%)
Oct 25, 2016	17.79	18.30	17.68	17.83	3,235,732	+0.21(+1.18%)
Oct 24, 2016	17.73	18.05	17.42	17.62	2,571,348	-0.04(-0.24%)
Oct 21, 2016	16.97	17.71	16.78	17.66	2,302,658	+0.63(+3.72%)
Oct 20, 2016	16.74	17.22	16.62	17.02	1,978,216	+0.14(+0.84%)
Oct 19, 2016	17.47	17.52	16.77	16.88	2,516,807	-0.68(-3.89%)
Oct 18, 2016	17.33	17.84	17.24	17.57	2,457,157	+0.47(+2.73%)
Oct 17, 2016	16.53	17.13	16.52	17.10	3,421,163	+0.58(+3.48%)
Oct 14, 2016	16.92	16.95	16.26	16.52	3,938,525	-0.31(-1.83%)
Oct 13, 2016	16.61	16.92	16.23	16.83	4,491,005	+0.13(+0.80%)
Oct 12, 2016	17.22	17.22	16.35	16.70	3,494,288	-0.49(-2.86%)
Oct 11, 2016	17.65	17.68	16.82	17.19	3,393,107	-0.73(-4.09%)
Oct 10, 2016	17.77	18.16	17.53	17.93	2,147,821	-0.18(-0.97%)
Oct 07, 2016	18.42	18.47	17.60	18.10	4,672,431	-0.40(-2.16%)
Oct 06, 2016	19.37	19.46	18.49	18.50	3,027,775	-0.82(-4.23%)
Oct 05, 2016	19.27	19.49	19.04	19.32	3,238,146	+0.35(+1.85%)
Oct 04, 2016	18.98	19.78	18.79	18.97	2,601,580	+0.12(+0.62%)
Oct 03, 2016	18.83	18.94	18.48	18.85	1,560,938	-0.02(-0.13%)
Sep 30, 2016	18.30	18.91	17.86	18.88	2,398,608	+0.55(+3.00%)
Sep 29, 2016	19.07	19.20	18.04	18.33	3,766,666	-0.94(-4.89%)
Sep 28, 2016	18.69	19.42	18.58	19.27	3,800,455	+0.57(+3.03%)
Sep 27, 2016	18.34	18.75	18.28	18.70	2,161,213	+0.23(+1.22%)
Sep 26, 2016	19.10	19.22	18.44	18.48	2,298,478	-0.58(-3.02%)
Sep 23, 2016	18.78	19.26	18.63	19.05	2,320,744	+0.13(+0.66%)
Sep 22, 2016	18.49	18.98	18.28	18.93	3,667,686	+0.74(+4.08%)
Sep 21, 2016	18.26	18.48	17.89	18.18	4,681,550	-0.02(-0.09%)
Sep 20, 2016	19.65	19.78	18.14	18.20	5,549,453	-1.55(-7.85%)
Sep 19, 2016	19.08	19.93	18.86	19.75	5,546,969	+0.80(+4.22%)
Sep 16, 2016	18.71	19.35	18.71	18.95	4,369,843	+0.03(+0.18%)
Sep 15, 2016	18.18	19.26	18.10	18.92	4,361,115	+0.74(+4.08%)
Sep 14, 2016	19.33	19.40	18.03	18.18	4,538,195	-1.21(-6.24%)
Sep 13, 2016	19.08	19.76	18.95	19.38	4,103,095	+0.21(+1.09%)
Sep 12, 2016	17.84	19.38	17.84	19.18	5,219,435	+1.27(+7.08%)
Sep 09, 2016	18.34	18.46	17.77	17.91	3,741,015	-1.23(-6.40%)
Sep 08, 2016	18.28	19.23	18.28	19.13	2,836,835	+0.93(+5.13%)
Sep 07, 2016	18.06	18.34	17.88	18.20	1,723,274	+0.22(+1.21%)
Sep 06, 2016	17.68	18.01	17.54	17.98	2,006,367	+0.44(+2.52%)
Sep 02, 2016	17.84	17.54	17.54	17.54	2,066,263	-0.13(-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.