Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	23.64	24.33	23.53	23.91	8,127,222	+1.38(+6.13%)
Nov 29, 2016	22.72	22.72	22.20	22.53	4,537,456	-0.53(-2.31%)
Nov 28, 2016	23.66	23.66	23.02	23.06	3,300,305	-0.34(-1.44%)
Nov 25, 2016	23.47	23.61	23.28	23.40	1,674,891	-0.26(-1.11%)
Nov 23, 2016		23.66	23.66	23.66	0	-0.13(-0.54%)
Nov 22, 2016	24.01	24.16	23.61	23.79	3,210,650	-0.11(-0.44%)
Nov 21, 2016	23.62	23.96	23.55	23.89	3,759,988	+0.68(+2.91%)
Nov 18, 2016	22.92	23.46	22.84	23.22	5,689,280	+0.30(+1.31%)
Nov 17, 2016	23.04	23.62	22.87	22.92	6,488,472	+0.02(+0.10%)
Nov 16, 2016	22.92	22.93	22.50	22.90	5,892,883	-0.17(-0.72%)
Nov 15, 2016	22.27	23.12	22.23	23.06	7,812,056	+1.06(+4.81%)
Nov 14, 2016	21.78	22.04	21.70	22.00	4,360,871	+0.11(+0.51%)
Nov 11, 2016	22.14	22.18	21.62	21.89	4,215,970	-0.41(-1.85%)
Nov 10, 2016	22.65	22.74	22.27	22.30	6,932,179	-0.57(-2.49%)
Nov 09, 2016	22.25	23.09	22.25	22.87	5,249,646	+0.23(+0.99%)
Nov 08, 2016	22.44	22.90	22.29	22.65	4,569,284	+0.14(+0.60%)
Nov 07, 2016	22.27	22.65	22.18	22.51	4,054,570	+0.62(+2.81%)
Nov 04, 2016	22.03	22.26	21.80	21.90	4,578,728	-0.28(-1.25%)
Nov 03, 2016	22.37	22.47	22.08	22.18	3,331,664	-0.10(-0.44%)
Nov 02, 2016	22.40	22.64	22.15	22.27	4,980,624	-0.23(-1.00%)
Nov 01, 2016	22.48	22.69	22.27	22.50	5,080,538	-0.03(-0.13%)
Oct 31, 2016	23.00	23.02	22.47	22.53	4,604,965	-0.62(-2.66%)
Oct 28, 2016	23.33	23.53	23.01	23.14	7,988,159	-0.23(-0.99%)
Oct 27, 2016	22.66	23.65	22.66	23.38	10,213,469	+1.25(+5.63%)
Oct 26, 2016	21.76	22.15	21.64	22.13	7,186,334	+0.22(+0.99%)
Oct 25, 2016	22.06	22.36	21.91	21.91	5,365,620	-0.15(-0.68%)
Oct 24, 2016	22.09	22.15	21.85	22.06	5,394,050	-0.02(-0.07%)
Oct 21, 2016	21.91	22.21	21.73	22.08	5,135,193	+0.05(+0.24%)
Oct 20, 2016	21.78	22.22	21.69	22.03	3,602,518	+0.03(+0.14%)
Oct 19, 2016	21.80	22.34	21.79	22.00	4,950,920	+0.29(+1.31%)
Oct 18, 2016	21.66	21.76	21.52	21.71	3,485,698	+0.23(+1.08%)
Oct 17, 2016	21.32	21.52	21.25	21.48	3,326,622	+0.14(+0.67%)
Oct 14, 2016	21.55	21.71	21.34	21.34	5,037,395	-0.03(-0.14%)
Oct 13, 2016	20.89	21.48	20.77	21.37	4,042,003	+0.30(+1.42%)
Oct 12, 2016	21.13	21.13	20.89	21.07	2,123,413	-0.14(-0.64%)
Oct 11, 2016	21.16	21.25	21.09	21.20	4,708,749	-0.11(-0.53%)
Oct 10, 2016	21.04	21.49	21.03	21.31	4,198,333	+0.48(+2.31%)
Oct 07, 2016	20.97	21.04	20.56	20.83	5,030,342	-0.13(-0.61%)
Oct 06, 2016	20.96	21.08	20.81	20.96	3,182,854	+0.07(+0.32%)
Oct 05, 2016	20.89	21.06	20.85	20.89	3,942,272	+0.20(+0.98%)
Oct 04, 2016	20.73	20.93	20.49	20.69	3,304,129	-0.08(-0.40%)
Oct 03, 2016	20.93	20.96	20.60	20.77	4,278,150	-0.07(-0.36%)
Sep 30, 2016	20.87	21.07	20.61	20.85	6,105,446	+0.06(+0.29%)
Sep 29, 2016	20.41	21.12	20.40	20.79	12,685,511	+0.41(+2.03%)
Sep 28, 2016	19.56	20.39	19.44	20.38	8,854,558	+0.95(+4.87%)
Sep 27, 2016	19.50	19.52	19.29	19.43	7,707,602	-0.24(-1.22%)
Sep 26, 2016	19.84	19.86	19.63	19.67	7,878,296	-0.20(-1.02%)
Sep 23, 2016	19.93	20.09	19.73	19.87	8,528,368	-0.20(-0.97%)
Sep 22, 2016	20.03	20.18	20.03	20.07	7,740,419	+0.37(+1.87%)
Sep 21, 2016	19.51	19.71	19.35	19.70	7,328,735	+0.35(+1.82%)
Sep 20, 2016	19.58	19.70	19.34	19.35	5,339,175	-0.26(-1.30%)
Sep 19, 2016	19.57	19.77	19.56	19.60	5,920,028	+0.17(+0.85%)
Sep 16, 2016	19.40	19.57	19.31	19.44	4,503,505	-0.23(-1.14%)
Sep 15, 2016	19.53	19.80	19.47	19.66	4,782,824	+0.17(+0.89%)
Sep 14, 2016	19.47	19.78	19.35	19.49	5,616,884	-0.09(-0.46%)
Sep 13, 2016	19.81	19.84	19.42	19.58	8,053,922	-0.52(-2.58%)
Sep 12, 2016	19.98	20.19	19.80	20.10	6,299,715	-0.08(-0.41%)
Sep 09, 2016	20.49	20.57	20.07	20.18	8,719,693	-0.59(-2.85%)
Sep 08, 2016	20.63	20.87	20.50	20.77	7,810,822	+0.24(+1.17%)
Sep 07, 2016	20.71	20.77	20.47	20.53	5,426,374	-0.12(-0.58%)
Sep 06, 2016	20.69	20.75	20.59	20.65	4,601,177	+0.07(+0.33%)
Sep 02, 2016	20.42	20.59	20.59	20.59	4,150,891	+0.38(+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.