Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.13	15.32	14.79	15.23	2,260,284	+0.24(+1.60%)
Nov 29, 2016	15.25	15.42	14.71	14.99	3,580,047	-0.42(-2.73%)
Nov 28, 2016	16.22	16.22	15.36	15.41	2,567,033	-0.81(-4.99%)
Nov 25, 2016	16.30	16.49	16.06	16.22	651,020	-0.04(-0.25%)
Nov 23, 2016		16.26	16.26	16.26	0	+0.12(+0.74%)
Nov 22, 2016	16.61	16.80	16.01	16.14	3,398,446	-0.87(-5.11%)
Nov 21, 2016	16.89	17.50	16.85	17.01	2,274,526	+0.14(+0.83%)
Nov 18, 2016	17.36	17.66	16.79	16.87	3,743,912	-0.37(-2.15%)
Nov 17, 2016	16.50	17.29	16.50	17.24	2,999,419	+0.82(+4.99%)
Nov 16, 2016	16.50	16.66	16.13	16.42	3,183,439	-0.08(-0.48%)
Nov 15, 2016	16.66	16.68	15.90	16.50	3,757,353	+0.10(+0.61%)
Nov 14, 2016	14.95	16.64	14.88	16.40	9,357,734	+1.85(+12.71%)
Nov 11, 2016	14.80	14.87	14.06	14.55	8,888,459	+0.04(+0.28%)
Nov 10, 2016	15.62	15.75	14.46	14.51	10,304,010	-0.70(-4.60%)
Nov 09, 2016	20.27	15.53	14.51	15.21	17,381,446	-5.06(-24.96%)
Nov 08, 2016	19.65	20.47	19.13	20.27	3,537,335	+0.45(+2.27%)
Nov 07, 2016	18.62	20.43	18.56	19.82	4,461,440	+2.07(+11.66%)
Nov 04, 2016	17.47	18.10	17.03	17.75	4,527,684	+0.28(+1.60%)
Nov 03, 2016	18.86	19.19	17.47	17.47	3,948,671	-1.33(-7.07%)
Nov 02, 2016	18.69	19.34	18.59	18.80	3,527,607	-0.32(-1.67%)
Nov 01, 2016	20.65	20.95	18.86	19.12	6,434,795	-0.59(-2.99%)
Oct 31, 2016	20.33	20.42	19.70	19.71	2,860,325	-0.54(-2.67%)
Oct 28, 2016	20.63	21.12	19.82	20.25	3,185,051	-0.44(-2.13%)
Oct 27, 2016	20.44	22.06	20.22	20.69	3,387,344	-0.91(-4.21%)
Oct 26, 2016	23.11	23.11	21.49	21.60	3,758,420	-1.77(-7.57%)
Oct 25, 2016	23.63	24.13	23.24	23.37	2,043,978	-0.45(-1.89%)
Oct 24, 2016	23.90	23.90	23.19	23.82	1,903,714	+0.29(+1.23%)
Oct 21, 2016	23.44	23.60	22.65	23.53	1,195,509	+0.01(+0.04%)
Oct 20, 2016	23.57	23.78	23.20	23.52	1,510,026	-0.10(-0.42%)
Oct 19, 2016	23.55	23.76	22.88	23.62	2,285,569	-0.06(-0.25%)
Oct 18, 2016	23.30	23.87	23.19	23.68	2,166,293	+0.65(+2.82%)
Oct 17, 2016	22.71	23.09	22.35	23.03	2,147,614	+0.25(+1.10%)
Oct 14, 2016	23.32	23.33	22.43	22.78	3,878,996	-0.35(-1.51%)
Oct 13, 2016	21.05	23.38	20.91	23.13	8,745,858	+1.85(+8.69%)
Oct 12, 2016	20.91	21.50	20.87	21.28	1,695,756	+0.33(+1.58%)
Oct 11, 2016	21.24	21.32	20.80	20.95	2,151,198	-0.40(-1.87%)
Oct 10, 2016	20.70	21.52	20.88	21.35	1,976,015	+0.65(+3.14%)
Oct 07, 2016	21.18	21.21	20.40	20.70	2,244,028	-0.37(-1.76%)
Oct 06, 2016	21.63	21.64	21.05	21.07	1,668,146	-0.61(-2.81%)
Oct 05, 2016	21.54	21.85	21.24	21.68	2,968,443	+0.18(+0.84%)
Oct 04, 2016	21.85	22.07	21.48	21.50	1,473,884	-0.25(-1.15%)
Oct 03, 2016	22.43	22.51	21.33	21.75	2,050,686	-0.91(-4.02%)
Sep 30, 2016	22.06	22.90	21.68	22.66	2,425,293	+0.66(+3.00%)
Sep 29, 2016	22.25	22.79	21.90	22.00	2,154,950	-0.36(-1.61%)
Sep 28, 2016	21.74	22.55	21.15	22.36	2,926,463	+0.68(+3.14%)
Sep 27, 2016	21.40	21.74	21.20	21.68	2,784,065	+0.33(+1.55%)
Sep 26, 2016	21.84	21.95	21.09	21.35	1,776,863	-0.62(-2.82%)
Sep 23, 2016	21.98	22.20	21.77	21.97	2,379,042	+0.16(+0.73%)
Sep 22, 2016	21.59	21.90	21.49	21.81	2,258,837	+0.44(+2.06%)
Sep 21, 2016	22.08	22.45	20.93	21.37	3,655,812	-0.65(-2.95%)
Sep 20, 2016	23.19	23.20	21.61	22.02	3,851,826	-1.02(-4.43%)
Sep 19, 2016	23.13	23.72	22.84	23.04	1,742,535	-0.05(-0.22%)
Sep 16, 2016	22.54	23.74	22.45	23.09	6,984,059	+0.29(+1.27%)
Sep 15, 2016	23.23	23.34	22.46	22.80	2,325,196	-0.45(-1.94%)
Sep 14, 2016	23.92	23.92	22.93	23.25	1,731,788	-0.56(-2.35%)
Sep 13, 2016	24.25	24.28	23.19	23.81	2,114,404	-0.76(-3.09%)
Sep 12, 2016	23.50	24.83	23.15	24.57	2,089,635	+0.95(+4.02%)
Sep 09, 2016	24.40	24.45	23.56	23.62	1,459,450	-1.05(-4.26%)
Sep 08, 2016	24.62	24.82	24.41	24.67	1,233,890	-0.01(-0.04%)
Sep 07, 2016	24.09	24.86	23.99	24.68	2,127,188	+0.62(+2.58%)
Sep 06, 2016	24.09	24.13	23.55	24.06	1,083,092	-0.14(-0.58%)
Sep 02, 2016	23.70	24.20	24.20	24.20	1,184,900	+0.62(+2.63%)

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.