Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.14	19.57	18.91	19.04	9,104,009	-0.21(-1.07%)
Nov 29, 2016	19.50	19.64	19.18	19.25	7,766,203	-0.18(-0.94%)
Nov 28, 2016	19.55	19.65	19.35	19.43	11,493,576	-0.07(-0.35%)
Nov 25, 2016	20.12	20.18	19.44	19.50	3,401,329	-0.47(-2.33%)
Nov 23, 2016		19.96	19.96	19.96	0	+0.24(+1.20%)
Nov 22, 2016	19.24	19.89	19.19	19.73	12,739,194	+0.67(+3.52%)
Nov 21, 2016	19.58	20.10	19.00	19.06	15,484,163	-0.47(-2.42%)
Nov 18, 2016	21.54	21.64	19.30	19.53	41,885,668	-3.89(-16.61%)
Nov 17, 2016	23.21	23.44	22.91	23.42	6,965,809	+0.21(+0.92%)
Nov 16, 2016	22.19	23.26	22.19	23.21	6,529,915	+0.45(+1.98%)
Nov 15, 2016	22.85	22.98	22.32	22.76	4,569,386	-0.20(-0.86%)
Nov 14, 2016	22.37	23.26	22.33	22.95	9,532,976	+0.79(+3.54%)
Nov 11, 2016	21.62	22.22	21.49	22.17	7,890,428	+0.37(+1.71%)
Nov 10, 2016	21.15	22.21	21.15	21.79	11,318,754	+0.89(+4.27%)
Nov 09, 2016	19.91	20.97	19.83	20.90	8,117,881	+0.71(+3.51%)
Nov 08, 2016	20.80	21.03	19.94	20.19	9,437,302	-0.37(-1.82%)
Nov 07, 2016	19.97	20.60	19.97	20.57	8,868,380	+0.92(+4.70%)
Nov 04, 2016	19.65	20.01	19.59	19.64	6,238,250	+0.10(+0.51%)
Nov 03, 2016	20.06	20.22	19.43	19.54	9,808,400	-0.98(-4.76%)
Nov 02, 2016	20.32	20.66	20.29	20.52	5,640,466	+0.05(+0.26%)
Nov 01, 2016	20.64	21.05	20.32	20.47	8,106,875	-0.57(-2.72%)
Oct 31, 2016	20.80	21.05	20.77	21.04	7,808,051	+0.31(+1.51%)
Oct 28, 2016	20.27	20.84	20.27	20.73	5,677,898	+0.43(+2.10%)
Oct 27, 2016	20.67	20.73	20.22	20.30	3,981,761	-0.29(-1.41%)
Oct 26, 2016	20.15	20.85	20.15	20.59	6,538,704	+0.30(+1.47%)
Oct 25, 2016	19.93	20.29	19.76	20.29	3,617,479	+0.05(+0.23%)
Oct 24, 2016	20.19	20.45	20.07	20.25	3,330,588	+0.11(+0.53%)
Oct 21, 2016	19.99	20.15	19.87	20.14	2,967,689	-0.05(-0.26%)
Oct 20, 2016	20.16	20.35	20.10	20.19	2,833,660	-0.02(-0.11%)
Oct 19, 2016	19.82	20.25	19.67	20.22	5,654,977	+0.46(+2.32%)
Oct 18, 2016	20.11	20.11	19.63	19.76	7,561,230	-0.19(-0.96%)
Oct 17, 2016	20.13	20.32	19.90	19.95	4,850,057	-0.22(-1.10%)
Oct 14, 2016	20.24	20.41	20.09	20.17	3,620,059	-0.07(-0.34%)
Oct 13, 2016	20.35	20.35	19.97	20.24	4,470,802	-0.24(-1.15%)
Oct 12, 2016	20.25	20.54	20.09	20.48	6,362,811	+0.22(+1.09%)
Oct 11, 2016	20.09	20.41	20.03	20.25	5,871,245	+0.11(+0.53%)
Oct 10, 2016	20.13	20.49	20.06	20.15	11,305,155	+0.13(+0.65%)
Oct 07, 2016	18.50	20.34	18.49	20.02	41,782,256	+2.65(+15.23%)
Oct 06, 2016	17.10	17.46	16.90	17.37	10,083,162	+0.19(+1.11%)
Oct 05, 2016	16.64	17.25	16.64	17.18	7,371,550	+0.57(+3.44%)
Oct 04, 2016	16.65	16.76	16.52	16.61	4,418,395	-0.03(-0.18%)
Oct 03, 2016	16.69	16.81	16.45	16.64	7,055,581	-0.14(-0.86%)
Sep 30, 2016	16.51	16.87	16.44	16.78	5,639,317	+0.41(+2.49%)
Sep 29, 2016	16.66	16.77	16.38	16.38	4,825,118	-0.27(-1.63%)
Sep 28, 2016	16.85	16.90	16.49	16.65	5,354,697	-0.17(-1.03%)
Sep 27, 2016	16.84	16.94	16.61	16.82	6,289,430	+0.05(+0.27%)
Sep 26, 2016	17.03	17.05	16.75	16.78	5,062,115	-0.29(-1.72%)
Sep 23, 2016	17.02	17.32	17.02	17.07	4,853,316	+0.03(+0.18%)
Sep 22, 2016	17.06	17.16	16.81	17.04	7,205,458	+0.08(+0.45%)
Sep 21, 2016	17.11	17.16	16.74	16.97	9,990,569	-0.08(-0.49%)
Sep 20, 2016	17.32	17.39	16.97	17.05	9,395,120	-0.45(-2.54%)
Sep 19, 2016	17.71	17.84	17.49	17.49	3,932,860	-0.14(-0.81%)
Sep 16, 2016	17.70	17.86	17.55	17.64	6,699,646	-0.15(-0.85%)
Sep 15, 2016	17.32	17.80	17.21	17.79	5,828,668	+0.39(+2.26%)
Sep 14, 2016	17.43	17.60	17.32	17.40	5,457,941	+0.00(+0.00%)
Sep 13, 2016	17.81	17.96	17.40	17.40	8,688,960	-0.60(-3.31%)
Sep 12, 2016	17.53	18.07	17.43	17.99	6,511,920	+0.37(+2.10%)
Sep 09, 2016	17.81	17.84	17.60	17.62	5,581,602	-0.28(-1.56%)
Sep 08, 2016	17.84	18.04	17.81	17.90	5,623,595	-0.05(-0.29%)
Sep 07, 2016	17.54	18.04	17.54	17.95	8,527,099	+0.27(+1.54%)
Sep 06, 2016	18.08	18.08	17.61	17.68	10,243,892	-0.37(-2.05%)
Sep 02, 2016	18.11	18.05	18.05	18.05	9,613,085	-0.48(-2.57%)

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.