Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	23.86	26.46	23.86	25.82	4,255,328	+3.84(+17.46%)
Nov 29, 2016	22.19	22.64	21.55	21.98	2,551,500	-1.00(-4.34%)
Nov 28, 2016	24.57	24.75	22.87	22.98	1,076,634	-1.65(-6.69%)
Nov 25, 2016	24.81	25.06	24.48	24.62	344,838	-0.37(-1.47%)
Nov 23, 2016		24.99	24.99	24.99	0	+0.11(+0.43%)
Nov 22, 2016	24.94	25.14	24.45	24.89	1,952,133	-0.06(-0.23%)
Nov 21, 2016	24.52	24.94	24.28	24.94	1,390,302	+1.19(+5.02%)
Nov 18, 2016	23.34	24.11	22.97	23.75	1,444,230	+0.49(+2.12%)
Nov 17, 2016	23.87	24.22	23.07	23.26	1,512,840	-0.25(-1.07%)
Nov 16, 2016	24.01	24.39	23.32	23.51	1,702,613	-0.44(-1.82%)
Nov 15, 2016	23.24	24.47	22.97	23.95	1,969,144	+1.29(+5.69%)
Nov 14, 2016	22.51	22.71	21.90	22.66	1,105,278	+0.08(+0.34%)
Nov 11, 2016	22.25	22.82	21.85	22.58	1,583,433	+0.04(+0.17%)
Nov 10, 2016	22.05	22.78	21.76	22.54	1,142,274	+0.35(+1.57%)
Nov 09, 2016	21.35	22.33	20.99	22.19	1,338,955	+1.02(+4.81%)
Nov 08, 2016	20.39	21.31	20.31	21.17	1,098,008	+0.55(+2.68%)
Nov 07, 2016	20.56	20.93	20.28	20.62	1,634,146	+0.59(+2.95%)
Nov 04, 2016	20.24	20.69	19.82	20.03	1,959,562	-0.32(-1.57%)
Nov 03, 2016	21.22	21.22	20.13	20.35	1,622,212	-0.30(-1.45%)
Nov 02, 2016	21.79	21.79	20.12	20.65	2,655,765	-1.29(-5.87%)
Nov 01, 2016	21.49	22.11	20.92	21.94	2,765,326	+0.80(+3.81%)
Oct 31, 2016	21.43	21.43	20.77	21.14	1,631,334	-0.47(-2.15%)
Oct 28, 2016	21.73	22.47	21.46	21.60	1,400,972	-0.26(-1.20%)
Oct 27, 2016	22.23	22.45	21.80	21.86	967,625	-0.14(-0.62%)
Oct 26, 2016	22.29	22.74	21.64	22.00	1,791,156	-0.59(-2.62%)
Oct 25, 2016	23.27	23.27	22.42	22.59	1,354,037	-0.78(-3.32%)
Oct 24, 2016	23.30	23.99	22.74	23.36	1,980,707	+0.16(+0.71%)
Oct 21, 2016	22.34	23.46	22.32	23.20	1,339,295	+0.54(+2.40%)
Oct 20, 2016	22.62	23.03	22.27	22.66	1,018,706	-0.27(-1.18%)
Oct 19, 2016	22.68	23.48	22.49	22.93	992,193	+0.56(+2.51%)
Oct 18, 2016	23.09	23.13	22.19	22.37	788,493	-0.18(-0.82%)
Oct 17, 2016	22.46	22.67	22.11	22.55	1,068,834	+0.04(+0.17%)
Oct 14, 2016	22.93	23.24	22.35	22.51	1,061,689	-0.43(-1.86%)
Oct 13, 2016	22.86	23.19	22.58	22.94	1,330,156	-0.20(-0.88%)
Oct 12, 2016	23.23	23.61	22.70	23.14	2,059,975	-0.31(-1.32%)
Oct 11, 2016	23.42	23.68	23.07	23.45	1,396,353	-0.07(-0.29%)
Oct 10, 2016	23.22	23.68	23.05	23.52	1,425,377	+0.57(+2.49%)
Oct 07, 2016	23.17	23.43	22.77	22.95	1,525,000	-0.25(-1.09%)
Oct 06, 2016	23.21	23.53	22.62	23.20	1,590,768	+0.12(+0.50%)
Oct 05, 2016	22.79	23.33	22.38	23.08	1,583,783	+0.80(+3.61%)
Oct 04, 2016	22.86	23.18	22.25	22.28	1,949,531	-0.58(-2.54%)
Oct 03, 2016	23.63	23.73	22.58	22.86	1,817,168	-0.73(-3.08%)
Sep 30, 2016	23.45	23.95	23.03	23.59	2,167,349	+0.36(+1.54%)
Sep 29, 2016	22.34	23.70	22.22	23.23	2,434,783	+0.91(+4.08%)
Sep 28, 2016	19.98	22.35	19.79	22.32	3,086,386	+2.48(+12.51%)
Sep 27, 2016	20.04	20.05	19.37	19.84	1,931,049	-0.58(-2.85%)
Sep 26, 2016	20.64	21.01	20.33	20.42	1,547,201	-0.13(-0.61%)
Sep 23, 2016	21.51	21.96	20.37	20.54	1,538,039	-1.10(-5.10%)
Sep 22, 2016	21.77	22.09	21.61	21.65	2,047,036	+0.38(+1.78%)
Sep 21, 2016	20.51	21.34	20.18	21.27	1,772,924	+1.41(+7.13%)
Sep 20, 2016	20.25	20.31	19.82	19.86	1,299,756	-0.49(-2.43%)
Sep 19, 2016	20.34	20.63	19.99	20.35	1,539,833	+0.30(+1.50%)
Sep 16, 2016	20.14	20.24	19.72	20.05	2,062,498	-0.47(-2.31%)
Sep 15, 2016	20.39	20.96	20.17	20.53	1,421,154	+0.24(+1.19%)
Sep 14, 2016	20.80	21.18	20.26	20.28	1,266,047	-0.68(-3.24%)
Sep 13, 2016	21.61	21.73	20.56	20.96	1,522,012	-1.26(-5.67%)
Sep 12, 2016	21.78	22.42	21.49	22.22	1,223,296	+0.07(+0.31%)
Sep 09, 2016	22.85	23.23	22.15	22.15	1,357,537	-1.16(-4.99%)
Sep 08, 2016	23.63	23.65	22.84	23.32	2,006,333	-0.02(-0.08%)
Sep 07, 2016	23.40	23.55	22.91	23.34	1,754,664	+0.14(+0.58%)
Sep 06, 2016	23.18	23.49	22.87	23.20	1,081,522	+0.21(+0.93%)
Sep 02, 2016	22.93	22.99	22.99	22.99	1,244,255	+0.70(+3.13%)

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.