Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.27	21.78	19.68	20.13	4,280,035	-1.02(-4.84%)
Nov 29, 2016	20.77	21.35	20.68	21.15	1,963,582	+0.12(+0.56%)
Nov 28, 2016	21.27	21.44	20.99	21.03	2,476,096	-0.13(-0.60%)
Nov 25, 2016	21.44	21.62	21.14	21.16	1,080,214	-0.20(-0.94%)
Nov 23, 2016		21.36	21.36	21.36	0	-0.78(-3.52%)
Nov 22, 2016	22.09	22.67	21.95	22.14	2,951,274	+0.16(+0.73%)
Nov 21, 2016	22.38	22.38	21.77	21.98	3,185,673	+0.07(+0.31%)
Nov 18, 2016	22.39	22.39	21.60	21.91	2,420,587	-0.49(-2.21%)
Nov 17, 2016	21.81	22.53	21.54	22.41	3,261,396	+0.98(+4.58%)
Nov 16, 2016	22.23	22.32	21.31	21.43	3,442,132	-0.75(-3.40%)
Nov 15, 2016	22.06	22.45	21.71	22.18	2,395,343	+0.26(+1.19%)
Nov 14, 2016	21.33	22.15	21.33	21.92	3,803,797	+0.83(+3.94%)
Nov 11, 2016	20.72	21.14	20.19	21.09	2,130,496	+0.29(+1.37%)
Nov 10, 2016	21.34	21.94	20.77	20.81	4,047,248	-0.40(-1.90%)
Nov 09, 2016	18.68	21.66	18.68	21.21	7,710,775	+2.86(+15.59%)
Nov 08, 2016	18.77	18.80	18.28	18.35	2,802,673	-0.44(-2.37%)
Nov 07, 2016	19.19	19.20	18.62	18.79	2,122,348	-0.10(-0.53%)
Nov 04, 2016	18.36	19.45	18.36	18.89	2,876,304	+0.23(+1.26%)
Nov 03, 2016	18.71	18.94	18.18	18.66	2,556,917	-0.04(-0.22%)
Nov 02, 2016	18.91	19.21	18.48	18.70	3,431,676	-0.47(-2.46%)
Nov 01, 2016	19.91	20.37	18.41	19.17	10,725,197	+1.13(+6.24%)
Oct 31, 2016	17.65	18.25	17.30	18.05	3,888,993	+0.27(+1.54%)
Oct 28, 2016	17.63	18.35	17.36	17.77	3,475,641	+0.44(+2.53%)
Oct 27, 2016	18.16	18.16	17.26	17.33	3,625,660	-0.66(-3.68%)
Oct 26, 2016	17.52	18.22	17.45	18.00	2,746,777	+0.30(+1.68%)
Oct 25, 2016	17.66	18.17	17.56	17.70	3,258,953	+0.21(+1.18%)
Oct 24, 2016	17.61	17.92	17.30	17.49	2,589,801	-0.04(-0.24%)
Oct 21, 2016	16.85	17.58	16.66	17.53	2,319,183	+0.63(+3.72%)
Oct 20, 2016	16.62	17.09	16.50	16.90	1,992,412	+0.14(+0.84%)
Oct 19, 2016	17.34	17.40	16.66	16.76	2,534,869	-0.68(-3.89%)
Oct 18, 2016	17.21	17.71	17.12	17.44	2,474,790	+0.46(+2.73%)
Oct 17, 2016	16.41	17.01	16.40	16.98	3,445,714	+0.57(+3.48%)
Oct 14, 2016	16.80	16.83	16.14	16.41	3,966,789	-0.31(-1.83%)
Oct 13, 2016	16.49	16.80	16.12	16.71	4,523,234	+0.13(+0.80%)
Oct 12, 2016	17.10	17.10	16.23	16.58	3,519,364	-0.49(-2.86%)
Oct 11, 2016	17.52	17.55	16.70	17.07	3,417,457	-0.73(-4.09%)
Oct 10, 2016	17.64	18.03	17.41	17.80	2,163,234	-0.17(-0.97%)
Oct 07, 2016	18.29	18.34	17.47	17.97	4,705,962	-0.40(-2.16%)
Oct 06, 2016	19.23	19.32	18.36	18.37	3,049,504	-0.81(-4.23%)
Oct 05, 2016	19.13	19.35	18.91	19.18	3,261,384	+0.35(+1.85%)
Oct 04, 2016	18.85	19.64	18.65	18.83	2,620,249	+0.12(+0.62%)
Oct 03, 2016	18.70	18.81	18.34	18.72	1,572,140	-0.02(-0.13%)
Sep 30, 2016	18.17	18.77	17.73	18.74	2,415,821	+0.55(+3.00%)
Sep 29, 2016	18.93	19.06	17.91	18.19	3,793,697	-0.94(-4.89%)
Sep 28, 2016	18.56	19.28	18.45	19.13	3,827,728	+0.56(+3.03%)
Sep 27, 2016	18.21	18.62	18.15	18.57	2,176,722	+0.22(+1.22%)
Sep 26, 2016	18.96	19.08	18.31	18.34	2,314,973	-0.57(-3.02%)
Sep 23, 2016	18.65	19.12	18.50	18.91	2,337,399	+0.12(+0.66%)
Sep 22, 2016	18.36	18.84	18.15	18.79	3,694,007	+0.74(+4.08%)
Sep 21, 2016	18.13	18.34	17.76	18.05	4,715,147	-0.02(-0.09%)
Sep 20, 2016	19.51	19.64	18.01	18.07	5,589,277	-1.54(-7.85%)
Sep 19, 2016	18.94	19.79	18.72	19.61	5,586,776	+0.79(+4.22%)
Sep 16, 2016	18.58	19.21	18.58	18.82	4,401,202	+0.03(+0.18%)
Sep 15, 2016	18.05	19.13	17.97	18.78	4,392,411	+0.74(+4.08%)
Sep 14, 2016	19.20	19.26	17.90	18.05	4,570,763	-1.20(-6.24%)
Sep 13, 2016	18.94	19.62	18.82	19.25	4,132,540	+0.21(+1.09%)
Sep 12, 2016	17.71	19.24	17.71	19.04	5,256,891	+1.26(+7.08%)
Sep 09, 2016	18.21	18.33	17.64	17.78	3,767,861	-1.22(-6.40%)
Sep 08, 2016	18.15	19.09	18.15	19.00	2,857,193	+0.93(+5.13%)
Sep 07, 2016	17.93	18.21	17.75	18.07	1,735,641	+0.22(+1.21%)
Sep 06, 2016	17.55	17.88	17.42	17.86	2,020,765	+0.44(+2.52%)
Sep 02, 2016	17.71	17.42	17.42	17.42	2,081,091	-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.