Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.00	21.57	20.91	21.25	2,960,815	+0.56(+2.69%)
Nov 29, 2016	20.59	20.77	20.37	20.69	3,668,194	-0.03(-0.16%)
Nov 28, 2016	20.96	20.96	20.51	20.73	2,702,032	-0.27(-1.28%)
Nov 25, 2016	21.06	21.06	20.84	20.99	954,260	-0.01(-0.04%)
Nov 23, 2016		21.00	21.00	21.00	0	+0.05(+0.23%)
Nov 22, 2016	20.91	20.99	20.67	20.95	3,406,284	+0.18(+0.87%)
Nov 21, 2016	20.72	20.83	20.50	20.77	2,341,630	+0.22(+1.07%)
Nov 18, 2016	20.38	20.65	20.33	20.55	2,096,943	+0.16(+0.80%)
Nov 17, 2016	20.39	20.61	20.17	20.39	1,733,015	+0.09(+0.44%)
Nov 16, 2016	20.29	20.59	20.17	20.30	2,949,913	-0.14(-0.68%)
Nov 15, 2016	19.89	20.50	19.82	20.44	4,089,682	+0.56(+2.79%)
Nov 14, 2016	20.14	20.38	19.75	19.88	3,334,909	-0.06(-0.29%)
Nov 11, 2016	19.76	20.00	19.56	19.94	3,396,716	+0.10(+0.49%)
Nov 10, 2016	19.29	20.01	19.29	19.84	4,653,995	+0.74(+3.85%)
Nov 09, 2016	18.10	19.38	18.04	19.11	5,202,305	+0.76(+4.14%)
Nov 08, 2016	18.17	18.53	18.05	18.35	2,560,369	+0.14(+0.76%)
Nov 07, 2016	17.73	18.24	17.71	18.21	3,161,963	+0.96(+5.54%)
Nov 04, 2016	17.33	17.61	17.11	17.25	3,770,533	-0.07(-0.42%)
Nov 03, 2016	17.57	17.73	17.28	17.33	2,790,087	-0.32(-1.84%)
Nov 02, 2016	17.79	18.22	17.62	17.65	4,209,046	-0.12(-0.68%)
Nov 01, 2016	17.23	17.98	16.55	17.77	7,527,533	+0.01(+0.05%)
Oct 31, 2016	17.84	17.89	17.50	17.76	3,433,242	-0.02(-0.14%)
Oct 28, 2016	18.01	18.21	17.46	17.79	3,700,288	-0.23(-1.26%)
Oct 27, 2016	17.91	18.22	17.87	18.01	3,103,844	+0.23(+1.28%)
Oct 26, 2016	17.30	17.80	17.21	17.79	5,271,287	+0.30(+1.71%)
Oct 25, 2016	17.53	17.91	17.39	17.49	5,212,115	-0.08(-0.46%)
Oct 24, 2016	17.97	17.97	17.53	17.57	1,776,346	-0.12(-0.69%)
Oct 21, 2016	17.45	18.01	17.43	17.69	2,170,425	-0.05(-0.27%)
Oct 20, 2016	17.45	17.84	17.41	17.74	2,405,466	+0.16(+0.92%)
Oct 19, 2016	17.15	17.60	17.11	17.58	2,120,036	+0.47(+2.75%)
Oct 18, 2016	16.99	17.20	16.94	17.11	2,597,626	+0.36(+2.13%)
Oct 17, 2016	16.32	16.77	16.26	16.75	1,758,350	+0.44(+2.68%)
Oct 14, 2016	16.42	16.62	16.24	16.31	1,587,142	-0.02(-0.10%)
Oct 13, 2016	16.18	16.43	15.89	16.33	1,781,195	-0.15(-0.88%)
Oct 12, 2016	16.25	16.52	16.19	16.47	1,506,901	+0.21(+1.29%)
Oct 11, 2016	16.56	16.60	16.03	16.26	1,986,544	-0.51(-3.04%)
Oct 10, 2016	16.58	17.13	16.57	16.77	3,039,872	+0.36(+2.17%)
Oct 07, 2016	17.16	17.21	16.39	16.42	2,530,199	-0.65(-3.80%)
Oct 06, 2016	16.63	17.17	16.63	17.07	2,696,886	+0.35(+2.08%)
Oct 05, 2016	16.49	16.76	16.39	16.72	2,141,472	+0.40(+2.43%)
Oct 04, 2016	16.78	16.94	16.31	16.32	2,527,511	-0.43(-2.56%)
Oct 03, 2016	16.54	16.80	16.51	16.75	2,430,020	+0.13(+0.78%)
Sep 30, 2016	16.33	16.73	16.22	16.62	3,279,532	+0.40(+2.50%)
Sep 29, 2016	16.05	16.43	16.01	16.22	4,727,501	+0.20(+1.26%)
Sep 28, 2016	15.61	16.02	15.49	16.01	2,001,048	+0.50(+3.24%)
Sep 27, 2016	15.11	15.52	15.00	15.51	1,493,580	+0.30(+1.97%)
Sep 26, 2016	15.20	15.37	15.13	15.21	1,337,083	-0.09(-0.58%)
Sep 23, 2016	15.35	15.64	15.25	15.30	1,856,727	-0.13(-0.84%)
Sep 22, 2016	15.48	15.49	15.28	15.43	1,665,745	+0.16(+1.06%)
Sep 21, 2016	14.94	15.28	14.90	15.27	2,064,556	+0.47(+3.17%)
Sep 20, 2016	15.31	15.39	14.77	14.80	3,923,414	-0.40(-2.61%)
Sep 19, 2016	15.27	15.44	15.11	15.20	1,590,050	+0.10(+0.64%)
Sep 16, 2016	15.20	15.41	14.99	15.10	2,636,420	-0.31(-2.00%)
Sep 15, 2016	15.25	15.50	15.21	15.41	2,803,173	+0.18(+1.17%)
Sep 14, 2016	15.47	15.52	15.12	15.23	2,578,840	-0.19(-1.26%)
Sep 13, 2016	15.60	15.72	15.21	15.42	3,780,034	-0.47(-2.96%)
Sep 12, 2016	15.72	15.89	15.47	15.89	2,516,440	+0.15(+0.93%)
Sep 09, 2016	16.22	16.35	15.70	15.75	5,926,922	-0.70(-4.24%)
Sep 08, 2016	16.64	16.71	16.05	16.44	3,811,832	-0.15(-0.93%)
Sep 07, 2016	16.82	16.91	16.43	16.60	7,270,626	-1.02(-5.79%)
Sep 06, 2016	17.77	18.03	17.43	17.62	2,995,029	-0.44(-2.42%)
Sep 02, 2016	17.79	18.05	18.05	18.05	1,997,732	+0.46(+2.62%)

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.