Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.65	18.01	17.61	17.95	225,388,592	+0.77(+4.48%)
Nov 29, 2016	17.26	17.39	17.15	17.18	134,768,448	-0.01(-0.05%)
Nov 28, 2016	17.50	17.65	17.15	17.19	128,008,024	-0.47(-2.68%)
Nov 25, 2016	17.46	17.68	17.36	17.66	73,942,376	+0.25(+1.46%)
Nov 23, 2016		17.41	17.41	17.41	0	+0.22(+1.28%)
Nov 22, 2016	17.21	17.33	17.04	17.19	123,644,920	-0.03(-0.15%)
Nov 21, 2016	17.02	17.23	16.94	17.21	138,656,144	+0.28(+1.65%)
Nov 18, 2016	16.99	17.05	16.82	16.93	142,451,552	-0.07(-0.40%)
Nov 17, 2016	16.73	17.12	16.69	17.00	198,231,808	+0.28(+1.67%)
Nov 16, 2016	16.75	16.90	16.66	16.72	149,554,944	-0.35(-2.03%)
Nov 15, 2016	16.76	17.09	16.60	17.07	224,521,008	+0.07(+0.40%)
Nov 14, 2016	16.44	17.10	16.43	17.00	378,461,440	+0.90(+5.57%)
Nov 11, 2016	15.78	16.11	15.77	16.11	251,495,216	+0.22(+1.39%)
Nov 10, 2016	15.46	16.08	15.45	15.88	360,035,584	+0.67(+4.40%)
Nov 09, 2016	14.95	15.28	14.73	15.22	376,849,248	+0.82(+5.71%)
Nov 08, 2016	14.24	14.48	14.15	14.39	112,970,256	-0.01(-0.06%)
Nov 07, 2016	14.28	14.43	14.27	14.40	108,044,664	+0.39(+2.78%)
Nov 04, 2016	14.00	14.15	13.85	14.01	97,357,896	+0.06(+0.42%)
Nov 03, 2016	13.95	14.12	13.93	13.95	82,280,024	+0.00(+0.00%)
Nov 02, 2016	13.94	14.02	13.79	13.95	140,762,336	-0.11(-0.78%)
Nov 01, 2016	14.02	14.18	13.83	14.06	104,598,784	+0.09(+0.67%)
Oct 31, 2016	14.12	14.17	13.97	13.97	83,101,560	-0.15(-1.08%)
Oct 28, 2016	14.35	14.38	13.97	14.12	135,960,064	-0.19(-1.36%)
Oct 27, 2016	14.35	14.48	14.28	14.32	115,647,232	+0.03(+0.24%)
Oct 26, 2016	14.09	14.28	14.07	14.28	69,357,272	+0.13(+0.90%)
Oct 25, 2016	14.15	14.24	14.12	14.16	58,277,056	-0.04(-0.30%)
Oct 24, 2016	14.18	14.23	14.06	14.20	80,588,216	+0.08(+0.60%)
Oct 21, 2016	13.94	14.12	13.89	14.12	92,064,160	+0.09(+0.66%)
Oct 20, 2016	13.93	14.08	13.90	14.02	104,019,616	+0.08(+0.55%)
Oct 19, 2016	13.80	14.00	13.79	13.95	115,648,736	+0.18(+1.29%)
Oct 18, 2016	13.71	13.78	13.64	13.77	84,331,200	+0.18(+1.31%)
Oct 17, 2016	13.69	13.71	13.47	13.59	120,178,008	+0.04(+0.31%)
Oct 14, 2016	13.67	13.74	13.50	13.55	128,569,512	+0.14(+1.07%)
Oct 13, 2016	13.62	13.62	13.21	13.40	92,809,168	-0.17(-1.25%)
Oct 12, 2016	13.62	13.75	13.56	13.57	79,312,656	-0.07(-0.50%)
Oct 11, 2016	13.77	13.83	13.57	13.64	91,355,400	-0.16(-1.17%)
Oct 10, 2016	13.73	13.89	13.70	13.80	75,750,832	+0.14(+1.05%)
Oct 07, 2016	13.71	13.76	13.53	13.66	117,633,208	-0.08(-0.55%)
Oct 06, 2016	13.69	13.74	13.58	13.73	89,595,968	+0.09(+0.68%)
Oct 05, 2016	13.51	13.74	13.51	13.64	101,614,096	+0.26(+1.96%)
Oct 04, 2016	13.29	13.59	13.27	13.38	116,287,992	+0.14(+1.09%)
Oct 03, 2016	13.20	13.32	13.12	13.23	82,239,608	-0.02(-0.13%)
Sep 30, 2016	12.92	13.32	12.85	13.25	140,019,184	+0.41(+3.23%)
Sep 29, 2016	13.02	13.12	12.75	12.84	92,822,448	-0.19(-1.43%)
Sep 28, 2016	13.01	13.03	12.83	13.02	77,582,832	+0.08(+0.59%)
Sep 27, 2016	12.71	12.99	12.54	12.95	96,495,504	+0.17(+1.32%)
Sep 26, 2016	13.04	13.07	12.72	12.78	112,135,160	-0.36(-2.77%)
Sep 23, 2016	13.15	13.27	13.12	13.14	60,944,420	-0.07(-0.51%)
Sep 22, 2016	13.29	13.30	13.12	13.21	89,289,856	-0.04(-0.32%)
Sep 21, 2016	13.30	13.40	13.03	13.25	112,719,984	+0.04(+0.32%)
Sep 20, 2016	13.33	13.34	13.13	13.21	80,552,176	+0.01(+0.06%)
Sep 19, 2016	13.17	13.36	13.17	13.20	78,144,936	+0.08(+0.65%)
Sep 16, 2016	13.26	13.28	13.11	13.12	107,383,184	-0.15(-1.15%)
Sep 15, 2016	13.24	13.33	13.19	13.27	80,169,928	+0.03(+0.26%)
Sep 14, 2016	13.27	13.41	13.18	13.23	89,186,304	-0.08(-0.57%)
Sep 13, 2016	13.27	13.43	13.17	13.31	105,469,248	-0.15(-1.13%)
Sep 12, 2016	13.25	13.50	13.11	13.46	129,538,344	+0.14(+1.02%)
Sep 09, 2016	13.47	13.67	13.33	13.33	159,649,504	-0.10(-0.76%)
Sep 08, 2016	13.35	13.50	13.28	13.43	81,806,952	+0.14(+1.02%)
Sep 07, 2016	13.31	13.42	13.25	13.29	74,745,768	-0.07(-0.51%)
Sep 06, 2016	13.59	13.60	13.29	13.36	113,983,432	-0.19(-1.38%)
Sep 02, 2016	13.50	13.55	13.55	13.55	119,277,016	+0.02(+0.12%)

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.