Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.23	19.41	19.02	19.18	26,499,950	+0.11(+0.57%)
Nov 29, 2016	19.56	19.84	19.03	19.07	38,611,252	-0.56(-2.85%)
Nov 28, 2016	19.82	19.92	19.59	19.63	22,603,772	-0.14(-0.70%)
Nov 25, 2016	19.59	20.07	19.44	19.77	16,604,759	+0.22(+1.10%)
Nov 23, 2016		19.55	19.55	19.55	0	+0.17(+0.86%)
Nov 22, 2016	19.29	19.45	19.10	19.39	22,619,280	+0.25(+1.28%)
Nov 21, 2016	19.04	19.32	19.00	19.14	23,136,968	+0.27(+1.46%)
Nov 18, 2016	18.56	18.98	18.51	18.87	29,651,496	+0.03(+0.16%)
Nov 17, 2016	18.02	18.99	17.92	18.84	46,734,532	+0.92(+5.15%)
Nov 16, 2016	17.62	18.00	17.61	17.91	22,022,064	+0.14(+0.77%)
Nov 15, 2016	17.34	17.85	17.34	17.78	25,607,724	+0.38(+2.20%)
Nov 14, 2016	17.45	17.66	17.22	17.39	26,791,570	+0.04(+0.23%)
Nov 11, 2016	16.77	17.36	16.60	17.35	31,608,178	+0.67(+4.00%)
Nov 10, 2016	17.04	17.44	16.59	16.69	30,805,538	-0.21(-1.22%)
Nov 09, 2016	16.65	16.84	16.45	16.89	34,451,632	-0.21(-1.21%)
Nov 08, 2016	16.99	17.24	16.76	17.10	18,377,228	+0.03(+0.20%)
Nov 07, 2016	16.72	17.12	16.71	17.06	22,030,056	+0.68(+4.17%)
Nov 04, 2016	16.17	16.72	16.16	16.38	18,354,622	+0.06(+0.36%)
Nov 03, 2016	16.36	16.51	16.26	16.32	17,557,558	-0.06(-0.36%)
Nov 02, 2016	16.65	16.71	16.21	16.38	25,402,224	-0.29(-1.77%)
Nov 01, 2016	16.89	17.10	16.28	16.68	27,640,070	-0.18(-1.05%)
Oct 31, 2016	17.23	17.44	16.85	16.85	23,686,300	-0.04(-0.23%)
Oct 28, 2016	17.29	17.36	16.79	16.89	21,211,512	-0.32(-1.88%)
Oct 27, 2016	17.50	17.58	17.09	17.22	21,583,494	-0.11(-0.62%)
Oct 26, 2016	16.99	17.61	16.89	17.32	24,039,970	+0.10(+0.57%)
Oct 25, 2016	16.79	17.30	16.79	17.23	27,942,022	+0.47(+2.81%)
Oct 24, 2016	16.76	16.85	16.67	16.76	14,090,506	+0.12(+0.71%)
Oct 21, 2016	16.70	16.76	16.50	16.64	19,050,776	-0.26(-1.54%)
Oct 20, 2016	16.75	17.19	16.75	16.90	17,439,410	-0.01(-0.06%)
Oct 19, 2016	16.70	16.94	16.56	16.91	18,966,832	-0.19(-1.12%)
Oct 18, 2016	16.90	17.34	16.89	17.10	20,551,194	+0.41(+2.47%)
Oct 17, 2016	16.72	16.86	16.63	16.69	12,888,131	-0.14(-0.82%)
Oct 14, 2016	16.73	17.10	16.69	16.82	23,968,154	+0.27(+1.66%)
Oct 13, 2016	16.26	16.70	15.88	16.55	29,113,160	+0.07(+0.42%)
Oct 12, 2016	16.58	16.74	16.37	16.48	18,227,532	-0.08(-0.47%)
Oct 11, 2016	17.09	17.16	16.23	16.56	38,761,372	-0.63(-3.66%)
Oct 10, 2016	17.40	17.52	17.18	17.19	19,198,224	-0.11(-0.63%)
Oct 07, 2016	17.40	17.48	16.99	17.30	24,282,970	-0.12(-0.68%)
Oct 06, 2016	17.32	17.57	17.22	17.41	21,998,086	+0.03(+0.17%)
Oct 05, 2016	17.24	18.00	16.97	17.38	68,968,664	-0.10(-0.56%)
Oct 04, 2016	17.66	17.72	17.34	17.48	55,314,472	+0.07(+0.40%)
Oct 03, 2016	17.67	17.70	17.29	17.41	27,265,856	-0.05(-0.28%)
Sep 30, 2016	17.43	17.68	17.26	17.46	21,692,162	+0.24(+1.37%)
Sep 29, 2016	17.14	17.46	17.04	17.23	32,316,748	+0.10(+0.57%)
Sep 28, 2016	17.84	17.84	16.84	17.13	43,456,876	-0.55(-3.11%)
Sep 27, 2016	17.22	17.76	17.04	17.68	29,121,600	+0.63(+3.69%)
Sep 26, 2016	17.04	17.29	16.87	17.05	19,920,544	-0.12(-0.69%)
Sep 23, 2016	17.14	17.42	17.13	17.17	18,274,214	-0.11(-0.63%)
Sep 22, 2016	17.57	17.73	17.10	17.28	25,737,418	-0.07(-0.40%)
Sep 21, 2016	16.94	17.38	16.92	17.34	31,949,442	+0.73(+4.37%)
Sep 20, 2016	16.75	16.96	16.42	16.62	18,097,854	-0.03(-0.18%)
Sep 19, 2016	17.31	17.45	16.55	16.65	24,436,654	-0.52(-3.03%)
Sep 16, 2016	17.76	17.76	17.03	17.17	38,128,812	+0.03(+0.17%)
Sep 15, 2016	16.60	17.15	16.55	17.14	24,760,562	+0.51(+3.07%)
Sep 14, 2016	16.58	16.77	16.36	16.63	18,973,536	+0.18(+1.07%)
Sep 13, 2016	16.62	16.84	16.17	16.45	24,788,632	-0.39(-2.33%)
Sep 12, 2016	16.31	16.89	16.08	16.84	28,752,870	+0.33(+2.02%)
Sep 09, 2016	17.02	17.42	16.39	16.51	31,960,788	-0.63(-3.67%)
Sep 08, 2016	16.87	17.54	16.58	17.14	39,914,464	+0.28(+1.69%)
Sep 07, 2016	16.90	17.04	16.72	16.85	23,434,502	+0.15(+0.88%)
Sep 06, 2016	16.50	16.77	16.45	16.71	23,416,726	+0.30(+1.86%)
Sep 02, 2016	16.66	16.40	16.40	16.40	16,384,317	+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.