Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.80	17.85	17.31	17.73	4,547,548	-0.32(-1.77%)
Nov 29, 2016	17.81	18.08	17.68	18.05	2,190,681	-0.14(-0.77%)
Nov 28, 2016	17.83	18.24	17.55	18.19	2,385,384	+0.47(+2.65%)
Nov 25, 2016	17.60	17.88	17.52	17.72	2,472,238	+0.32(+1.84%)
Nov 24, 2016	17.43	17.49	17.27	17.40	933,791	-0.01(-0.06%)
Nov 23, 2016	17.55	17.55	17.07	17.41	4,067,930	-0.73(-4.02%)
Nov 22, 2016	18.30	18.32	17.74	18.14	2,621,799	-0.10(-0.55%)
Nov 21, 2016	18.25	18.44	18.07	18.24	2,493,395	+0.26(+1.45%)
Nov 18, 2016	17.93	18.11	17.60	17.98	2,624,679	-0.11(-0.61%)
Nov 17, 2016	18.48	18.77	17.84	18.09	3,498,143	-0.36(-1.95%)
Nov 16, 2016	18.70	18.78	18.01	18.45	3,119,392	-0.17(-0.91%)
Nov 15, 2016	18.12	18.68	17.93	18.62	2,648,342	+0.51(+2.82%)
Nov 14, 2016	17.50	18.34	17.20	18.11	4,848,645	+0.31(+1.74%)
Nov 11, 2016	18.78	18.86	17.64	17.80	4,085,426	-1.00(-5.32%)
Nov 10, 2016		20.12	18.71	18.80	4,647,191	-1.32(-6.56%)
Nov 09, 2016	21.00	21.07	19.84	20.12	4,710,026	+0.47(+2.39%)
Nov 08, 2016	19.70	20.03	19.37	19.65	2,220,056	-0.03(-0.15%)
Nov 07, 2016	19.91	19.92	19.45	19.68	2,097,789	-0.82(-4.00%)
Nov 04, 2016	20.33	20.61	20.24	20.50	1,747,629	+0.11(+0.54%)
Nov 03, 2016	20.42	20.93	20.31	20.39	2,703,434	-0.16(-0.78%)
Nov 02, 2016	21.13	21.63	20.29	20.55	3,500,521	-0.25(-1.20%)
Nov 01, 2016	20.75	21.17	20.60	20.80	3,059,871	+0.43(+2.11%)
Oct 31, 2016	19.90	20.38	19.73	20.37	2,166,473	+0.48(+2.41%)
Oct 28, 2016	19.60	20.24	19.58	19.89	2,907,273	+0.14(+0.71%)
Oct 27, 2016	20.49	20.66	19.73	19.75	4,029,888	-0.75(-3.66%)
Oct 26, 2016	20.82	21.05	20.29	20.50	2,898,359	-0.33(-1.58%)
Oct 25, 2016	20.51	21.05	20.33	20.83	3,264,200	+0.39(+1.91%)
Oct 24, 2016	20.91	20.93	20.15	20.44	2,777,114	-0.24(-1.16%)
Oct 21, 2016	20.43	20.79	20.38	20.68	2,025,943	+0.33(+1.62%)
Oct 20, 2016	20.41	20.42	20.17	20.35	3,309,215	+0.24(+1.19%)
Oct 19, 2016	19.84	20.18	19.63	20.11	3,252,047	+0.62(+3.18%)
Oct 18, 2016	19.34	19.56	19.00	19.49	3,295,465	+0.39(+2.04%)
Oct 17, 2016	18.89	19.26	18.87	19.10	1,867,400	+0.29(+1.54%)
Oct 14, 2016	19.13	19.22	18.78	18.81	2,317,987	-0.58(-2.99%)
Oct 13, 2016	19.14	19.88	18.94	19.39	2,656,507	+0.35(+1.84%)
Oct 12, 2016	18.62	19.16	18.60	19.04	3,235,063	+0.51(+2.75%)
Oct 11, 2016	18.66	18.80	18.35	18.53	2,320,414	-0.19(-1.01%)
Oct 07, 2016		18.72	18.72	18.72	0	+0.08(+0.43%)
Oct 06, 2016	18.61	19.03	18.53	18.64	4,794,095	-0.39(-2.05%)
Oct 05, 2016	19.30	19.50	18.60	19.03	3,595,785	+0.03(+0.16%)
Oct 04, 2016	20.00	20.00	18.93	19.00	4,450,529	-1.68(-8.12%)
Oct 03, 2016	21.63	21.82	20.46	20.68	2,440,696	-0.97(-4.48%)
Sep 30, 2016	22.09	22.24	21.61	21.65	2,120,114	-0.22(-1.01%)
Sep 29, 2016	21.49	22.02	21.41	21.87	1,558,955	+0.13(+0.60%)
Sep 28, 2016	21.49	21.82	21.05	21.74	2,178,574	+0.29(+1.35%)
Sep 27, 2016	21.54	21.68	21.30	21.45	1,732,447	-0.29(-1.33%)
Sep 26, 2016	22.00	22.23	21.71	21.74	2,097,019	-0.17(-0.78%)
Sep 23, 2016	22.33	22.44	21.72	21.91	1,984,485	-0.42(-1.88%)
Sep 22, 2016	22.27	22.53	22.15	22.33	2,957,945	+0.27(+1.22%)
Sep 21, 2016	21.12	22.11	21.04	22.06	3,042,800	+1.28(+6.16%)
Sep 20, 2016	20.82	20.99	20.53	20.78	1,917,912	+0.04(+0.19%)
Sep 19, 2016	20.80	20.92	20.41	20.74	2,105,884	+0.19(+0.92%)
Sep 16, 2016	20.71	20.84	20.13	20.55	5,882,040	-0.26(-1.25%)
Sep 15, 2016	20.74	21.07	20.41	20.81	2,195,543	+0.03(+0.14%)
Sep 14, 2016	20.84	21.09	20.55	20.78	2,257,888	+0.06(+0.29%)
Sep 13, 2016	21.26	21.26	20.47	20.72	2,853,904	-0.72(-3.36%)
Sep 12, 2016	20.49	21.59	20.45	21.44	3,067,331	+0.68(+3.28%)
Sep 09, 2016	21.18	21.20	20.70	20.76	2,136,912	-0.61(-2.85%)
Sep 08, 2016	21.60	21.74	21.22	21.37	2,216,311	-0.10(-0.47%)
Sep 07, 2016	21.48	21.54	21.08	21.47	3,333,728	-0.12(-0.56%)
Sep 06, 2016	21.22	21.59	20.83	21.59	3,266,414	+0.76(+3.65%)
Sep 02, 2016		20.83	20.83	20.83	0	+0.41(+2.01%)

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.