Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.74	17.36	15.67	17.24	7,186,391	+2.71(+18.65%)
Nov 29, 2016	14.55	14.77	14.18	14.53	3,149,352	-0.55(-3.65%)
Nov 28, 2016	15.98	16.05	15.05	15.08	2,596,203	-0.75(-4.74%)
Nov 25, 2016	15.44	15.85	15.44	15.83	775,818	-0.04(-0.25%)
Nov 23, 2016		15.87	15.87	15.87	0	-0.08(-0.50%)
Nov 22, 2016	16.26	16.47	15.82	15.95	3,428,367	-0.23(-1.42%)
Nov 21, 2016	16.03	16.36	16.03	16.18	4,213,605	+0.53(+3.39%)
Nov 18, 2016	15.94	16.08	15.58	15.65	2,802,727	-0.24(-1.51%)
Nov 17, 2016	16.27	16.48	15.83	15.89	2,130,718	-0.11(-0.69%)
Nov 16, 2016	15.99	16.30	15.81	16.00	3,636,991	-0.14(-0.87%)
Nov 15, 2016	15.84	16.40	15.84	16.14	4,114,078	+0.57(+3.66%)
Nov 14, 2016	15.06	15.59	14.96	15.57	3,831,458	+0.44(+2.91%)
Nov 11, 2016	15.06	15.25	14.61	15.13	2,338,993	-0.17(-1.11%)
Nov 10, 2016	15.23	15.54	14.98	15.30	3,975,104	-0.04(-0.26%)
Nov 09, 2016	14.49	15.47	14.39	15.34	3,219,786	+0.87(+6.01%)
Nov 08, 2016	14.42	14.58	14.11	14.47	3,119,969	-0.08(-0.55%)
Nov 07, 2016	14.74	14.81	14.15	14.55	3,458,694	+0.12(+0.83%)
Nov 04, 2016	14.06	14.60	13.67	14.43	4,375,228	+0.25(+1.76%)
Nov 03, 2016	13.88	14.30	13.80	14.18	2,829,068	+0.40(+2.90%)
Nov 02, 2016	14.05	14.33	13.73	13.78	3,485,347	-0.54(-3.77%)
Nov 01, 2016	14.41	14.62	13.89	14.32	4,057,697	+0.16(+1.13%)
Oct 31, 2016	14.35	14.42	14.02	14.16	4,252,681	-0.24(-1.67%)
Oct 28, 2016	14.32	14.61	14.21	14.40	4,114,224	+0.06(+0.42%)
Oct 27, 2016	14.93	14.93	14.00	14.34	7,192,354	-0.40(-2.71%)
Oct 26, 2016	14.72	15.24	14.62	14.74	4,978,155	-0.29(-1.93%)
Oct 25, 2016	16.79	16.87	14.80	15.03	16,323,640	-3.52(-18.98%)
Oct 24, 2016	19.39	19.39	18.15	18.55	2,617,388	-0.24(-1.28%)
Oct 21, 2016	18.62	19.11	18.58	18.79	2,066,705	-0.02(-0.11%)
Oct 20, 2016	18.67	19.13	18.47	18.81	3,257,509	-0.21(-1.10%)
Oct 19, 2016	18.39	19.36	18.35	19.02	3,630,741	+0.95(+5.26%)
Oct 18, 2016	17.99	18.10	17.68	18.07	1,649,477	+0.43(+2.44%)
Oct 17, 2016	17.93	18.11	17.52	17.64	2,640,722	-0.20(-1.12%)
Oct 14, 2016	18.53	18.68	17.69	17.84	2,427,569	-0.55(-2.99%)
Oct 13, 2016	18.01	18.48	17.77	18.39	2,470,655	+0.14(+0.77%)
Oct 12, 2016	17.96	18.52	17.81	18.25	3,003,108	+0.14(+0.77%)
Oct 11, 2016	18.36	18.42	17.93	18.11	3,099,404	-0.45(-2.42%)
Oct 10, 2016	18.77	19.03	18.50	18.56	2,366,020	+0.20(+1.09%)
Oct 07, 2016	18.77	18.89	18.20	18.36	2,442,513	-0.41(-2.18%)
Oct 06, 2016	18.68	19.04	18.63	18.77	2,883,302	+0.22(+1.19%)
Oct 05, 2016	18.11	18.98	18.11	18.55	3,411,721	+0.86(+4.86%)
Oct 04, 2016	18.15	18.39	17.63	17.69	3,128,081	-0.43(-2.37%)
Oct 03, 2016	17.93	18.27	17.53	18.12	3,169,039	+0.22(+1.23%)
Sep 30, 2016	17.35	18.29	17.03	17.90	6,343,387	+0.91(+5.36%)
Sep 29, 2016	15.79	17.22	15.76	16.99	7,936,959	+1.32(+8.42%)
Sep 28, 2016	14.44	15.70	14.24	15.67	5,112,814	+1.38(+9.66%)
Sep 27, 2016	14.41	14.42	13.78	14.29	5,458,907	-0.44(-2.99%)
Sep 26, 2016	15.14	15.38	14.70	14.73	3,558,566	-0.27(-1.80%)
Sep 23, 2016	15.34	15.66	14.92	15.00	2,739,427	-0.45(-2.91%)
Sep 22, 2016	15.86	15.96	15.36	15.45	2,565,717	-0.01(-0.06%)
Sep 21, 2016	15.15	15.52	15.10	15.46	3,153,763	+0.62(+4.18%)
Sep 20, 2016	15.34	15.34	14.78	14.84	2,587,170	-0.54(-3.51%)
Sep 19, 2016	15.62	15.81	15.31	15.38	3,042,552	+0.03(+0.20%)
Sep 16, 2016	15.09	15.42	14.98	15.35	3,535,988	-0.01(-0.07%)
Sep 15, 2016	15.26	15.63	15.18	15.36	2,282,337	+0.22(+1.45%)
Sep 14, 2016	15.22	15.68	15.09	15.14	3,037,769	-0.18(-1.17%)
Sep 13, 2016	15.65	15.72	15.13	15.32	4,097,074	-0.72(-4.49%)
Sep 12, 2016	15.72	16.23	15.58	16.04	3,486,734	-0.01(-0.06%)
Sep 09, 2016	16.76	17.07	16.05	16.05	3,463,174	-1.07(-6.25%)
Sep 08, 2016	16.88	17.27	16.62	17.12	2,772,251	+0.44(+2.64%)
Sep 07, 2016	16.83	17.07	16.56	16.68	2,412,581	-0.15(-0.89%)
Sep 06, 2016	16.54	16.89	16.36	16.83	1,741,376	+0.41(+2.50%)
Sep 02, 2016	16.59	16.42	16.42	16.42	2,056,100	+0.15(+0.92%)

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.