Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.69	22.32	21.59	21.94	8,857,564	+1.47(+7.16%)
Nov 29, 2016	20.65	20.65	20.17	20.47	4,993,446	-0.48(-2.31%)
Nov 28, 2016	21.50	21.50	20.92	20.96	3,631,968	-0.31(-1.44%)
Nov 25, 2016	21.32	21.45	21.15	21.26	1,843,209	-0.24(-1.11%)
Nov 23, 2016		21.50	21.50	21.50	0	-0.12(-0.54%)
Nov 22, 2016	21.82	21.95	21.45	21.62	3,533,303	-0.10(-0.44%)
Nov 21, 2016	21.46	21.77	21.40	21.71	4,137,847	+0.61(+2.91%)
Nov 18, 2016	20.83	21.32	20.76	21.10	6,261,022	+0.27(+1.31%)
Nov 17, 2016	20.94	21.46	20.79	20.83	7,140,529	+0.02(+0.10%)
Nov 16, 2016	20.83	20.83	20.45	20.81	6,485,086	-0.15(-0.72%)
Nov 15, 2016	20.23	21.01	20.20	20.96	8,597,127	+0.96(+4.81%)
Nov 14, 2016	19.79	20.03	19.72	19.99	4,799,115	+0.10(+0.51%)
Nov 11, 2016	20.12	20.16	19.65	19.89	4,639,653	-0.38(-1.85%)
Nov 10, 2016	20.58	20.66	20.24	20.27	7,628,827	-0.52(-2.49%)
Nov 09, 2016	20.22	20.98	20.22	20.79	5,777,208	+0.20(+0.99%)
Nov 08, 2016	20.39	20.81	20.25	20.58	5,028,473	+0.12(+0.60%)
Nov 07, 2016	20.23	20.58	20.15	20.46	4,462,033	+0.56(+2.81%)
Nov 04, 2016	20.01	20.23	19.81	19.90	5,038,866	-0.25(-1.25%)
Nov 03, 2016	20.33	20.41	20.06	20.15	3,666,479	-0.09(-0.44%)
Nov 02, 2016	20.36	20.57	20.13	20.24	5,481,150	-0.20(-1.00%)
Nov 01, 2016	20.42	20.62	20.24	20.44	5,591,105	-0.03(-0.13%)
Oct 31, 2016	20.90	20.91	20.42	20.47	5,067,739	-0.56(-2.66%)
Oct 28, 2016	21.20	21.39	20.91	21.03	8,790,927	-0.21(-1.00%)
Oct 27, 2016	20.59	21.49	20.59	21.24	11,239,868	+1.13(+5.63%)
Oct 26, 2016	19.77	20.13	19.67	20.11	7,908,522	+0.20(+0.99%)
Oct 25, 2016	20.04	20.31	19.91	19.91	5,904,836	-0.14(-0.68%)
Oct 24, 2016	20.07	20.13	19.85	20.05	5,936,123	-0.01(-0.07%)
Oct 21, 2016	19.91	20.19	19.75	20.06	5,651,253	+0.05(+0.24%)
Oct 20, 2016	19.79	20.19	19.71	20.01	3,964,551	+0.03(+0.14%)
Oct 19, 2016	19.81	20.30	19.80	19.99	5,448,461	+0.26(+1.31%)
Oct 18, 2016	19.68	19.78	19.56	19.73	3,835,992	+0.21(+1.08%)
Oct 17, 2016	19.37	19.55	19.31	19.52	3,660,930	+0.13(+0.67%)
Oct 14, 2016	19.58	19.73	19.39	19.39	5,543,627	-0.03(-0.14%)
Oct 13, 2016	18.98	19.52	18.87	19.41	4,448,203	+0.27(+1.43%)
Oct 12, 2016	19.20	19.20	18.98	19.14	2,336,804	-0.12(-0.64%)
Oct 11, 2016	19.22	19.31	19.16	19.26	5,181,953	-0.10(-0.53%)
Oct 10, 2016	19.11	19.53	19.11	19.37	4,620,243	+0.44(+2.31%)
Oct 07, 2016	19.05	19.12	18.68	18.93	5,535,865	-0.12(-0.61%)
Oct 06, 2016	19.05	19.16	18.91	19.05	3,502,714	+0.06(+0.32%)
Oct 05, 2016	18.98	19.14	18.94	18.99	4,338,450	+0.18(+0.98%)
Oct 04, 2016	18.84	19.02	18.62	18.80	3,636,177	-0.08(-0.40%)
Oct 03, 2016	19.02	19.05	18.72	18.88	4,708,082	-0.07(-0.36%)
Sep 30, 2016	18.96	19.15	18.73	18.94	6,719,011	+0.05(+0.29%)
Sep 29, 2016	18.55	19.19	18.54	18.89	13,960,337	+0.38(+2.03%)
Sep 28, 2016	17.77	18.53	17.67	18.51	9,744,393	+0.86(+4.87%)
Sep 27, 2016	17.72	17.74	17.52	17.66	8,482,176	-0.22(-1.22%)
Sep 26, 2016	18.03	18.04	17.84	17.87	8,670,024	-0.18(-1.02%)
Sep 23, 2016	18.11	18.26	17.93	18.06	9,385,424	-0.18(-0.97%)
Sep 22, 2016	18.20	18.33	18.20	18.23	8,518,291	+0.33(+1.87%)
Sep 21, 2016	17.73	17.91	17.58	17.90	8,065,234	+0.32(+1.82%)
Sep 20, 2016	17.79	17.90	17.58	17.58	5,875,733	-0.23(-1.30%)
Sep 19, 2016	17.78	17.96	17.77	17.81	6,514,959	+0.15(+0.85%)
Sep 16, 2016	17.63	17.78	17.55	17.66	4,956,084	-0.20(-1.15%)
Sep 15, 2016	17.74	18.00	17.69	17.87	5,263,472	+0.16(+0.89%)
Sep 14, 2016	17.70	17.97	17.59	17.71	6,181,351	-0.08(-0.46%)
Sep 13, 2016	18.00	18.03	17.65	17.79	8,863,299	-0.47(-2.58%)
Sep 12, 2016	18.16	18.35	18.00	18.26	6,932,802	-0.07(-0.41%)
Sep 09, 2016	18.62	18.69	18.24	18.34	9,595,976	-0.54(-2.85%)
Sep 08, 2016	18.75	18.96	18.62	18.88	8,595,769	+0.22(+1.17%)
Sep 07, 2016	18.81	18.88	18.60	18.66	5,971,696	-0.11(-0.58%)
Sep 06, 2016	18.80	18.86	18.71	18.77	5,063,570	+0.06(+0.33%)
Sep 02, 2016	18.56	18.71	18.71	18.71	4,568,033	+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.