Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.67	22.31	21.58	21.92	8,864,932	+1.47(+7.16%)
Nov 29, 2016	20.63	20.63	20.15	20.45	4,997,600	-0.48(-2.31%)
Nov 28, 2016	21.48	21.48	20.90	20.94	3,634,989	-0.31(-1.44%)
Nov 25, 2016	21.31	21.44	21.14	21.25	1,844,742	-0.24(-1.11%)
Nov 23, 2016		21.48	21.48	21.48	0	-0.12(-0.54%)
Nov 22, 2016	21.80	21.93	21.44	21.60	3,536,242	-0.10(-0.44%)
Nov 21, 2016	21.44	21.76	21.38	21.69	4,141,289	+0.61(+2.91%)
Nov 18, 2016	20.81	21.30	20.74	21.08	6,266,231	+0.27(+1.31%)
Nov 17, 2016	20.92	21.44	20.77	20.81	7,146,469	+0.02(+0.10%)
Nov 16, 2016	20.81	20.82	20.43	20.79	6,490,481	-0.15(-0.72%)
Nov 15, 2016	20.22	20.99	20.18	20.94	8,604,278	+0.96(+4.81%)
Nov 14, 2016	19.77	20.02	19.71	19.98	4,803,107	+0.10(+0.51%)
Nov 11, 2016	20.10	20.14	19.63	19.88	4,643,512	-0.37(-1.85%)
Nov 10, 2016	20.56	20.65	20.22	20.25	7,635,173	-0.52(-2.49%)
Nov 09, 2016	20.20	20.97	20.20	20.77	5,782,013	+0.20(+0.99%)
Nov 08, 2016	20.37	20.79	20.24	20.56	5,032,656	+0.12(+0.60%)
Nov 07, 2016	20.22	20.56	20.13	20.44	4,465,745	+0.56(+2.81%)
Nov 04, 2016	20.00	20.21	19.79	19.88	5,043,057	-0.25(-1.25%)
Nov 03, 2016	20.31	20.40	20.05	20.13	3,669,529	-0.09(-0.44%)
Nov 02, 2016	20.34	20.56	20.11	20.22	5,485,709	-0.20(-1.00%)
Nov 01, 2016	20.41	20.60	20.22	20.43	5,595,756	-0.03(-0.13%)
Oct 31, 2016	20.88	20.90	20.40	20.45	5,071,955	-0.56(-2.66%)
Oct 28, 2016	21.18	21.37	20.89	21.01	8,798,239	-0.21(-1.00%)
Oct 27, 2016	20.58	21.48	20.58	21.22	11,249,218	+1.13(+5.63%)
Oct 26, 2016	19.75	20.11	19.65	20.09	7,915,101	+0.20(+0.99%)
Oct 25, 2016	20.03	20.30	19.89	19.90	5,909,748	-0.14(-0.68%)
Oct 24, 2016	20.05	20.11	19.83	20.03	5,941,061	-0.01(-0.07%)
Oct 21, 2016	19.90	20.17	19.73	20.05	5,655,954	+0.05(+0.24%)
Oct 20, 2016	19.77	20.18	19.69	20.00	3,967,849	+0.03(+0.14%)
Oct 19, 2016	19.79	20.28	19.79	19.97	5,452,993	+0.26(+1.31%)
Oct 18, 2016	19.66	19.76	19.54	19.71	3,839,183	+0.21(+1.08%)
Oct 17, 2016	19.36	19.54	19.29	19.50	3,663,975	+0.13(+0.67%)
Oct 14, 2016	19.56	19.71	19.37	19.37	5,548,238	-0.03(-0.14%)
Oct 13, 2016	18.96	19.50	18.85	19.40	4,451,904	+0.27(+1.42%)
Oct 12, 2016	19.18	19.18	18.96	19.13	2,338,748	-0.12(-0.64%)
Oct 11, 2016	19.21	19.30	19.15	19.25	5,186,263	-0.10(-0.53%)
Oct 10, 2016	19.10	19.51	19.09	19.35	4,624,087	+0.44(+2.31%)
Oct 07, 2016	19.04	19.11	18.67	18.91	5,540,470	-0.12(-0.61%)
Oct 06, 2016	19.03	19.14	18.89	19.03	3,505,627	+0.06(+0.32%)
Oct 05, 2016	18.96	19.12	18.93	18.97	4,342,058	+0.18(+0.98%)
Oct 04, 2016	18.82	19.00	18.60	18.79	3,639,201	-0.07(-0.40%)
Oct 03, 2016	19.00	19.03	18.70	18.86	4,711,998	-0.07(-0.36%)
Sep 30, 2016	18.95	19.13	18.71	18.93	6,724,600	+0.05(+0.29%)
Sep 29, 2016	18.53	19.17	18.52	18.87	13,971,950	+0.37(+2.03%)
Sep 28, 2016	17.76	18.51	17.65	18.50	9,752,499	+0.86(+4.87%)
Sep 27, 2016	17.71	17.72	17.51	17.64	8,489,231	-0.22(-1.22%)
Sep 26, 2016	18.02	18.03	17.82	17.86	8,677,236	-0.18(-1.02%)
Sep 23, 2016	18.10	18.24	17.91	18.04	9,393,231	-0.18(-0.97%)
Sep 22, 2016	18.19	18.32	18.19	18.22	8,525,376	+0.33(+1.87%)
Sep 21, 2016	17.72	17.90	17.57	17.89	8,071,943	+0.32(+1.82%)
Sep 20, 2016	17.78	17.89	17.56	17.57	5,880,621	-0.23(-1.30%)
Sep 19, 2016	17.77	17.95	17.76	17.80	6,520,378	+0.15(+0.85%)
Sep 16, 2016	17.61	17.77	17.53	17.65	4,960,206	-0.20(-1.14%)
Sep 15, 2016	17.73	17.98	17.67	17.85	5,267,851	+0.16(+0.89%)
Sep 14, 2016	17.68	17.96	17.57	17.70	6,186,492	-0.08(-0.46%)
Sep 13, 2016	17.99	18.02	17.63	17.78	8,870,671	-0.47(-2.58%)
Sep 12, 2016	18.14	18.33	17.98	18.25	6,938,569	-0.07(-0.41%)
Sep 09, 2016	18.60	18.68	18.23	18.32	9,603,958	-0.54(-2.85%)
Sep 08, 2016	18.73	18.95	18.61	18.86	8,602,919	+0.22(+1.17%)
Sep 07, 2016	18.80	18.86	18.58	18.64	5,976,663	-0.11(-0.58%)
Sep 06, 2016	18.79	18.84	18.69	18.75	5,067,782	+0.06(+0.33%)
Sep 02, 2016	18.54	18.69	18.69	18.69	4,571,833	+0.34(+1.86%)

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.