Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.25	21.77	19.67	20.11	4,282,674	-1.02(-4.84%)
Nov 29, 2016	20.76	21.34	20.67	21.14	1,964,793	+0.12(+0.56%)
Nov 28, 2016	21.25	21.43	20.98	21.02	2,477,623	-0.13(-0.59%)
Nov 25, 2016	21.42	21.61	21.13	21.15	1,080,880	-0.20(-0.94%)
Nov 23, 2016		21.35	21.35	21.35	0	-0.78(-3.52%)
Nov 22, 2016	22.08	22.65	21.93	22.13	2,953,094	+0.16(+0.73%)
Nov 21, 2016	22.37	22.37	21.76	21.97	3,187,638	+0.07(+0.31%)
Nov 18, 2016	22.38	22.38	21.59	21.90	2,422,080	-0.49(-2.21%)
Nov 17, 2016	21.80	22.52	21.52	22.39	3,263,407	+0.98(+4.58%)
Nov 16, 2016	22.22	22.31	21.30	21.41	3,444,255	-0.75(-3.40%)
Nov 15, 2016	22.04	22.44	21.70	22.17	2,396,820	+0.26(+1.19%)
Nov 14, 2016	21.31	22.13	21.31	21.91	3,806,143	+0.83(+3.94%)
Nov 11, 2016	20.71	21.13	20.18	21.08	2,131,810	+0.29(+1.37%)
Nov 10, 2016	21.33	21.93	20.76	20.79	4,049,744	-0.40(-1.90%)
Nov 09, 2016	18.67	21.65	18.67	21.20	7,715,529	+2.86(+15.59%)
Nov 08, 2016	18.76	18.79	18.27	18.34	2,804,401	-0.44(-2.37%)
Nov 07, 2016	19.18	19.18	18.60	18.78	2,123,656	-0.10(-0.53%)
Nov 04, 2016	18.34	19.43	18.34	18.88	2,878,078	+0.23(+1.26%)
Nov 03, 2016	18.70	18.93	18.17	18.65	2,558,494	-0.04(-0.22%)
Nov 02, 2016	18.89	19.20	18.46	18.69	3,433,792	-0.47(-2.46%)
Nov 01, 2016	19.90	20.36	18.40	19.16	10,731,812	+1.13(+6.24%)
Oct 31, 2016	17.64	18.24	17.29	18.03	3,891,391	+0.27(+1.54%)
Oct 28, 2016	17.62	18.34	17.35	17.76	3,477,785	+0.44(+2.53%)
Oct 27, 2016	18.15	18.15	17.25	17.32	3,627,897	-0.66(-3.68%)
Oct 26, 2016	17.51	18.21	17.44	17.98	2,748,471	+0.30(+1.68%)
Oct 25, 2016	17.65	18.16	17.55	17.69	3,260,962	+0.21(+1.18%)
Oct 24, 2016	17.60	17.91	17.29	17.48	2,591,398	-0.04(-0.24%)
Oct 21, 2016	16.84	17.57	16.65	17.52	2,320,613	+0.63(+3.72%)
Oct 20, 2016	16.61	17.08	16.49	16.89	1,993,641	+0.14(+0.84%)
Oct 19, 2016	17.33	17.39	16.64	16.75	2,536,432	-0.68(-3.89%)
Oct 18, 2016	17.20	17.70	17.11	17.43	2,476,317	+0.46(+2.73%)
Oct 17, 2016	16.40	17.00	16.39	16.97	3,447,839	+0.57(+3.48%)
Oct 14, 2016	16.79	16.82	16.13	16.40	3,969,236	-0.31(-1.83%)
Oct 13, 2016	16.48	16.79	16.11	16.70	4,526,023	+0.13(+0.80%)
Oct 12, 2016	17.09	17.09	16.22	16.57	3,521,534	-0.49(-2.86%)
Oct 11, 2016	17.51	17.54	16.69	17.06	3,419,565	-0.73(-4.09%)
Oct 10, 2016	17.63	18.02	17.40	17.79	2,164,568	-0.17(-0.97%)
Oct 07, 2016	18.27	18.32	17.46	17.96	4,708,864	-0.40(-2.16%)
Oct 06, 2016	19.22	19.31	18.35	18.36	3,051,384	-0.81(-4.23%)
Oct 05, 2016	19.12	19.34	18.89	19.17	3,263,396	+0.35(+1.85%)
Oct 04, 2016	18.84	19.63	18.64	18.82	2,621,865	+0.12(+0.62%)
Oct 03, 2016	18.69	18.80	18.33	18.70	1,573,110	-0.02(-0.13%)
Sep 30, 2016	18.16	18.76	17.72	18.73	2,417,311	+0.55(+3.00%)
Sep 29, 2016	18.92	19.05	17.90	18.18	3,796,036	-0.93(-4.89%)
Sep 28, 2016	18.55	19.27	18.44	19.12	3,830,089	+0.56(+3.03%)
Sep 27, 2016	18.20	18.61	18.14	18.56	2,178,065	+0.22(+1.22%)
Sep 26, 2016	18.95	19.07	18.30	18.33	2,316,400	-0.57(-3.02%)
Sep 23, 2016	18.64	19.11	18.49	18.90	2,338,840	+0.12(+0.66%)
Sep 22, 2016	18.35	18.83	18.14	18.78	3,696,285	+0.74(+4.08%)
Sep 21, 2016	18.12	18.33	17.75	18.04	4,718,055	-0.02(-0.09%)
Sep 20, 2016	19.50	19.62	18.00	18.06	5,592,725	-1.54(-7.85%)
Sep 19, 2016	18.93	19.78	18.71	19.60	5,590,221	+0.79(+4.22%)
Sep 16, 2016	18.56	19.20	18.56	18.80	4,403,917	+0.03(+0.18%)
Sep 15, 2016	18.03	19.11	17.96	18.77	4,395,120	+0.74(+4.08%)
Sep 14, 2016	19.18	19.25	17.89	18.03	4,573,582	-1.20(-6.24%)
Sep 13, 2016	18.93	19.61	18.81	19.23	4,135,089	+0.21(+1.09%)
Sep 12, 2016	17.70	19.23	17.70	19.03	5,260,133	+1.26(+7.08%)
Sep 09, 2016	18.20	18.32	17.63	17.77	3,770,185	-1.22(-6.41%)
Sep 08, 2016	18.14	19.08	18.14	18.99	2,858,955	+0.93(+5.13%)
Sep 07, 2016	17.92	18.20	17.74	18.06	1,736,711	+0.21(+1.20%)
Sep 06, 2016	17.54	17.87	17.41	17.84	2,022,011	+0.44(+2.52%)
Sep 02, 2016	17.70	17.41	17.41	17.41	2,082,375	-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.