Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	30.71	31.14	30.26	30.67	19,475,140	+1.12(+3.79%)
Nov 29, 2016	29.01	30.28	28.68	29.55	27,187,114	-0.96(-3.14%)
Nov 28, 2016	31.22	31.68	30.31	30.51	20,523,880	-1.01(-3.19%)
Nov 25, 2016	31.18	32.04	30.75	31.52	11,234,549	+0.16(+0.51%)
Nov 23, 2016		31.36	31.36	31.36	0	+0.81(+2.64%)
Nov 22, 2016	28.19	30.73	27.97	30.55	29,846,674	+3.25(+11.92%)
Nov 21, 2016	27.18	27.49	26.72	27.30	13,020,007	+0.20(+0.73%)
Nov 18, 2016	27.43	27.90	26.86	27.10	16,979,728	-0.57(-2.06%)
Nov 17, 2016	27.31	27.97	26.75	27.67	18,760,774	+0.66(+2.46%)
Nov 16, 2016	26.46	27.06	26.45	27.00	16,328,904	-0.06(-0.21%)
Nov 15, 2016	25.48	27.17	25.00	27.06	28,392,772	+0.71(+2.70%)
Nov 14, 2016	25.66	26.40	25.16	26.35	27,547,844	+1.96(+8.05%)
Nov 11, 2016	23.64	24.45	23.02	24.38	21,675,052	+1.00(+4.26%)
Nov 10, 2016	23.69	23.90	22.86	23.39	28,498,698	+0.09(+0.41%)
Nov 09, 2016	23.15	23.79	22.69	23.29	43,559,880	+3.41(+17.18%)
Nov 08, 2016	19.43	20.29	19.22	19.88	20,607,512	+0.36(+1.85%)
Nov 07, 2016	19.44	19.82	18.93	19.52	20,185,710	+0.73(+3.88%)
Nov 04, 2016	18.17	19.09	17.98	18.79	23,955,522	+0.62(+3.44%)
Nov 03, 2016	17.06	18.57	17.05	18.17	27,036,068	+1.31(+7.74%)
Nov 02, 2016	16.27	17.76	16.13	16.86	30,429,436	-0.84(-4.76%)
Nov 01, 2016	18.79	18.85	17.41	17.70	24,597,386	-0.60(-3.26%)
Oct 31, 2016	18.37	18.47	17.90	18.30	17,284,394	+0.03(+0.16%)
Oct 28, 2016	18.49	18.97	18.01	18.27	21,539,462	-0.20(-1.08%)
Oct 27, 2016	18.79	18.92	18.32	18.47	19,974,402	-0.54(-2.84%)
Oct 26, 2016	18.39	19.17	18.32	19.01	23,581,478	+0.59(+3.18%)
Oct 25, 2016	18.88	19.80	18.40	18.42	27,795,274	-0.14(-0.76%)
Oct 24, 2016	19.12	19.12	18.36	18.56	17,601,130	-0.15(-0.81%)
Oct 21, 2016	18.11	19.32	17.92	18.71	32,719,332	+0.30(+1.64%)
Oct 20, 2016	17.13	18.68	16.78	18.41	42,860,836	+0.93(+5.30%)
Oct 19, 2016	16.36	17.67	16.35	17.48	25,494,154	+1.24(+7.63%)
Oct 18, 2016	16.49	16.53	15.86	16.25	14,483,959	+0.18(+1.12%)
Oct 17, 2016	16.03	16.46	15.61	16.07	15,827,208	+0.53(+3.41%)
Oct 14, 2016	15.94	16.04	15.44	15.54	12,809,103	-0.03(-0.18%)
Oct 13, 2016	15.90	15.90	15.29	15.56	17,236,976	-0.99(-6.00%)
Oct 12, 2016	16.45	16.84	16.42	16.56	8,860,957	+0.02(+0.11%)
Oct 11, 2016	16.62	16.75	16.30	16.54	13,184,949	-0.44(-2.62%)
Oct 10, 2016	17.03	17.52	16.94	16.98	10,054,685	+0.26(+1.53%)
Oct 07, 2016	17.37	17.38	16.24	16.73	17,095,936	-0.24(-1.39%)
Oct 06, 2016	16.49	17.34	16.39	16.96	12,337,133	+0.29(+1.76%)
Oct 05, 2016	16.71	16.99	16.32	16.67	12,608,905	+0.09(+0.57%)
Oct 04, 2016	17.65	17.65	16.54	16.58	17,309,204	-1.14(-6.41%)
Oct 03, 2016	17.92	18.01	17.54	17.71	11,222,183	-0.13(-0.74%)
Sep 30, 2016	18.19	18.24	17.47	17.84	16,102,488	-0.14(-0.79%)
Sep 29, 2016	18.92	19.19	17.63	17.99	24,724,876	-1.06(-5.56%)
Sep 28, 2016	18.75	19.06	18.19	19.05	19,326,218	+0.85(+4.68%)
Sep 27, 2016	17.91	18.33	17.66	18.19	17,574,554	-0.30(-1.64%)
Sep 26, 2016	18.02	18.69	17.94	18.50	18,360,450	+0.57(+3.17%)
Sep 23, 2016	17.51	18.27	17.50	17.93	20,618,798	+0.71(+4.12%)
Sep 22, 2016	17.54	17.92	17.02	17.22	24,439,524	+0.28(+1.68%)
Sep 21, 2016	15.99	17.01	15.95	16.94	25,255,390	+1.19(+7.57%)
Sep 20, 2016	15.86	16.04	15.61	15.74	13,125,890	-0.16(-1.01%)
Sep 19, 2016	15.55	16.30	15.53	15.90	23,036,404	+0.85(+5.66%)
Sep 16, 2016	14.94	15.37	14.87	15.05	16,636,302	-0.14(-0.93%)
Sep 15, 2016	15.40	15.57	14.98	15.20	15,350,338	-0.21(-1.35%)
Sep 14, 2016	15.34	15.69	15.10	15.40	18,841,276	-0.07(-0.43%)
Sep 13, 2016	16.10	16.10	15.16	15.47	21,474,572	-1.02(-6.20%)
Sep 12, 2016	15.87	16.60	15.61	16.49	24,218,526	+0.38(+2.35%)
Sep 09, 2016	17.22	17.22	15.90	16.11	26,586,200	-1.45(-8.24%)
Sep 08, 2016	18.04	18.09	17.43	17.56	15,595,817	-0.57(-3.13%)
Sep 07, 2016	18.25	18.52	18.06	18.13	11,004,057	-0.30(-1.64%)
Sep 06, 2016	18.03	18.51	17.69	18.43	12,863,834	+0.55(+3.07%)
Sep 02, 2016	18.63	17.88	17.88	17.88	14,572,704	-0.41(-2.22%)

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.