Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.21	19.39	19.00	19.16	26,523,128	+0.11(+0.57%)
Nov 29, 2016	19.55	19.82	19.02	19.06	38,645,024	-0.56(-2.85%)
Nov 28, 2016	19.80	19.90	19.57	19.62	22,623,542	-0.14(-0.70%)
Nov 25, 2016	19.58	20.06	19.42	19.75	16,619,282	+0.22(+1.11%)
Nov 23, 2016		19.54	19.54	19.54	0	+0.17(+0.86%)
Nov 22, 2016	19.27	19.43	19.09	19.37	22,639,062	+0.25(+1.28%)
Nov 21, 2016	19.03	19.30	18.98	19.12	23,157,204	+0.27(+1.46%)
Nov 18, 2016	18.55	18.97	18.50	18.85	29,677,430	+0.03(+0.16%)
Nov 17, 2016	18.01	18.97	17.91	18.82	46,775,404	+0.92(+5.15%)
Nov 16, 2016	17.60	17.99	17.59	17.90	22,041,324	+0.14(+0.77%)
Nov 15, 2016	17.33	17.83	17.33	17.76	25,630,122	+0.38(+2.20%)
Nov 14, 2016	17.44	17.64	17.20	17.38	26,815,002	+0.04(+0.23%)
Nov 11, 2016	16.76	17.35	16.58	17.34	31,635,824	+0.67(+4.00%)
Nov 10, 2016	17.02	17.43	16.57	16.67	30,832,482	-0.21(-1.22%)
Nov 09, 2016	16.63	16.83	16.44	16.88	34,481,764	-0.21(-1.21%)
Nov 08, 2016	16.98	17.22	16.74	17.08	18,393,302	+0.03(+0.20%)
Nov 07, 2016	16.70	17.10	16.70	17.05	22,049,324	+0.68(+4.17%)
Nov 04, 2016	16.15	16.70	16.14	16.37	18,370,676	+0.06(+0.36%)
Nov 03, 2016	16.35	16.50	16.25	16.31	17,572,914	-0.06(-0.36%)
Nov 02, 2016	16.63	16.70	16.19	16.37	25,424,440	-0.29(-1.77%)
Nov 01, 2016	16.88	17.08	16.27	16.66	27,664,244	-0.18(-1.05%)
Oct 31, 2016	17.21	17.43	16.84	16.84	23,707,018	-0.04(-0.23%)
Oct 28, 2016	17.27	17.34	16.78	16.88	21,230,064	-0.32(-1.88%)
Oct 27, 2016	17.49	17.56	17.07	17.20	21,602,372	-0.11(-0.62%)
Oct 26, 2016	16.98	17.59	16.88	17.31	24,060,996	+0.10(+0.57%)
Oct 25, 2016	16.78	17.29	16.78	17.21	27,966,462	+0.47(+2.81%)
Oct 24, 2016	16.75	16.84	16.65	16.74	14,102,830	+0.12(+0.71%)
Oct 21, 2016	16.68	16.75	16.49	16.62	19,067,438	-0.26(-1.54%)
Oct 20, 2016	16.73	17.17	16.73	16.88	17,454,662	-0.01(-0.06%)
Oct 19, 2016	16.68	16.93	16.54	16.89	18,983,420	-0.19(-1.12%)
Oct 18, 2016	16.89	17.33	16.88	17.08	20,569,170	+0.41(+2.47%)
Oct 17, 2016	16.70	16.84	16.62	16.67	12,899,403	-0.14(-0.82%)
Oct 14, 2016	16.71	17.08	16.67	16.81	23,989,118	+0.27(+1.66%)
Oct 13, 2016	16.25	16.68	15.87	16.53	29,138,624	+0.07(+0.42%)
Oct 12, 2016	16.56	16.72	16.36	16.47	18,243,476	-0.08(-0.47%)
Oct 11, 2016	17.07	17.14	16.22	16.54	38,795,272	-0.63(-3.66%)
Oct 10, 2016	17.39	17.50	17.16	17.17	19,215,016	-0.11(-0.62%)
Oct 07, 2016	17.39	17.47	16.98	17.28	24,304,208	-0.12(-0.68%)
Oct 06, 2016	17.31	17.55	17.21	17.40	22,017,326	+0.03(+0.17%)
Oct 05, 2016	17.22	17.99	16.96	17.37	69,028,992	-0.10(-0.56%)
Oct 04, 2016	17.64	17.70	17.33	17.47	55,362,852	+0.07(+0.39%)
Oct 03, 2016	17.65	17.68	17.27	17.40	27,289,704	-0.05(-0.28%)
Sep 30, 2016	17.42	17.66	17.25	17.45	21,711,134	+0.24(+1.37%)
Sep 29, 2016	17.12	17.44	17.02	17.21	32,345,014	+0.10(+0.57%)
Sep 28, 2016	17.82	17.82	16.83	17.11	43,494,884	-0.55(-3.11%)
Sep 27, 2016	17.20	17.74	17.02	17.66	29,147,070	+0.63(+3.69%)
Sep 26, 2016	17.02	17.27	16.86	17.03	19,937,968	-0.12(-0.69%)
Sep 23, 2016	17.12	17.40	17.11	17.15	18,290,196	-0.11(-0.63%)
Sep 22, 2016	17.55	17.71	17.08	17.26	25,759,928	-0.07(-0.40%)
Sep 21, 2016	16.93	17.37	16.91	17.33	31,977,386	+0.73(+4.37%)
Sep 20, 2016	16.73	16.95	16.41	16.60	18,113,682	-0.03(-0.18%)
Sep 19, 2016	17.30	17.44	16.53	16.63	24,458,028	-0.52(-3.03%)
Sep 16, 2016	17.74	17.74	17.02	17.15	38,162,160	+0.03(+0.17%)
Sep 15, 2016	16.58	17.13	16.53	17.12	24,782,218	+0.51(+3.07%)
Sep 14, 2016	16.56	16.76	16.34	16.61	18,990,130	+0.18(+1.07%)
Sep 13, 2016	16.60	16.82	16.15	16.44	24,810,312	-0.39(-2.33%)
Sep 12, 2016	16.30	16.87	16.06	16.83	28,778,018	+0.33(+2.02%)
Sep 09, 2016	17.01	17.41	16.38	16.50	31,988,742	-0.63(-3.67%)
Sep 08, 2016	16.86	17.52	16.56	17.12	39,949,372	+0.28(+1.69%)
Sep 07, 2016	16.89	17.02	16.70	16.84	23,455,000	+0.15(+0.88%)
Sep 06, 2016	16.49	16.76	16.44	16.69	23,437,208	+0.30(+1.86%)
Sep 02, 2016	16.64	16.39	16.39	16.39	16,398,647	+0.06(+0.36%)

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.