Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	30.63	31.06	30.19	30.60	19,524,248	+1.12(+3.79%)
Nov 29, 2016	28.94	30.21	28.61	29.48	27,255,668	-0.96(-3.14%)
Nov 28, 2016	31.14	31.60	30.24	30.43	20,575,632	-1.00(-3.19%)
Nov 25, 2016	31.10	31.96	30.67	31.44	11,262,877	+0.16(+0.51%)
Nov 23, 2016		31.28	31.28	31.28	0	+0.80(+2.64%)
Nov 22, 2016	28.12	30.65	27.90	30.47	29,921,936	+3.25(+11.92%)
Nov 21, 2016	27.11	27.42	26.65	27.23	13,052,838	+0.20(+0.74%)
Nov 18, 2016	27.36	27.83	26.79	27.03	17,022,544	-0.57(-2.06%)
Nov 17, 2016	27.24	27.90	26.68	27.60	18,808,082	+0.66(+2.46%)
Nov 16, 2016	26.39	26.99	26.39	26.93	16,370,079	-0.06(-0.21%)
Nov 15, 2016	25.42	27.10	24.94	26.99	28,464,366	+0.71(+2.70%)
Nov 14, 2016	25.59	26.33	25.09	26.28	27,617,308	+1.96(+8.05%)
Nov 11, 2016	23.59	24.39	22.96	24.32	21,729,706	+0.99(+4.26%)
Nov 10, 2016	23.63	23.84	22.80	23.33	28,570,560	+0.09(+0.41%)
Nov 09, 2016	23.09	23.73	22.63	23.24	43,669,716	+3.41(+17.18%)
Nov 08, 2016	19.38	20.24	19.17	19.83	20,659,476	+0.36(+1.85%)
Nov 07, 2016	19.39	19.77	18.88	19.47	20,236,610	+0.73(+3.88%)
Nov 04, 2016	18.12	19.05	17.94	18.74	24,015,928	+0.62(+3.44%)
Nov 03, 2016	17.02	18.53	17.01	18.12	27,104,240	+1.30(+7.74%)
Nov 02, 2016	16.23	17.71	16.09	16.82	30,506,166	-0.84(-4.76%)
Nov 01, 2016	18.74	18.80	17.37	17.66	24,659,410	-0.59(-3.26%)
Oct 31, 2016	18.33	18.42	17.86	18.25	17,327,978	+0.03(+0.16%)
Oct 28, 2016	18.44	18.92	17.97	18.22	21,593,776	-0.20(-1.08%)
Oct 27, 2016	18.74	18.88	18.27	18.42	20,024,768	-0.54(-2.84%)
Oct 26, 2016	18.35	19.12	18.27	18.96	23,640,940	+0.59(+3.18%)
Oct 25, 2016	18.83	19.75	18.36	18.38	27,865,362	-0.14(-0.76%)
Oct 24, 2016	19.07	19.07	18.32	18.52	17,645,512	-0.15(-0.81%)
Oct 21, 2016	18.06	19.27	17.87	18.67	32,801,836	+0.30(+1.64%)
Oct 20, 2016	17.09	18.63	16.74	18.37	42,968,912	+0.92(+5.30%)
Oct 19, 2016	16.32	17.63	16.31	17.44	25,558,440	+1.24(+7.63%)
Oct 18, 2016	16.45	16.49	15.82	16.20	14,520,481	+0.18(+1.12%)
Oct 17, 2016	15.99	16.42	15.57	16.03	15,867,117	+0.53(+3.41%)
Oct 14, 2016	15.90	16.00	15.40	15.50	12,841,402	-0.03(-0.18%)
Oct 13, 2016	15.86	15.86	15.26	15.52	17,280,440	-0.99(-6.00%)
Oct 12, 2016	16.41	16.80	16.37	16.52	8,883,300	+0.02(+0.11%)
Oct 11, 2016	16.58	16.71	16.26	16.50	13,218,195	-0.44(-2.62%)
Oct 10, 2016	16.99	17.48	16.89	16.94	10,080,039	+0.25(+1.53%)
Oct 07, 2016	17.33	17.34	16.20	16.69	17,139,046	-0.24(-1.39%)
Oct 06, 2016	16.45	17.29	16.35	16.92	12,368,242	+0.29(+1.76%)
Oct 05, 2016	16.67	16.95	16.28	16.63	12,640,699	+0.09(+0.57%)
Oct 04, 2016	17.60	17.60	16.50	16.53	17,352,852	-1.13(-6.41%)
Oct 03, 2016	17.87	17.96	17.50	17.67	11,250,481	-0.13(-0.74%)
Sep 30, 2016	18.15	18.20	17.42	17.80	16,143,092	-0.14(-0.79%)
Sep 29, 2016	18.88	19.14	17.58	17.94	24,787,222	-1.06(-5.56%)
Sep 28, 2016	18.71	19.01	18.14	19.00	19,374,950	+0.85(+4.68%)
Sep 27, 2016	17.87	18.28	17.61	18.15	17,618,870	-0.30(-1.64%)
Sep 26, 2016	17.98	18.64	17.89	18.45	18,406,746	+0.57(+3.17%)
Sep 23, 2016	17.47	18.22	17.46	17.88	20,670,788	+0.71(+4.12%)
Sep 22, 2016	17.50	17.87	16.98	17.18	24,501,150	+0.28(+1.68%)
Sep 21, 2016	15.95	16.97	15.91	16.89	25,319,074	+1.19(+7.57%)
Sep 20, 2016	15.82	15.99	15.57	15.70	13,158,988	-0.16(-1.01%)
Sep 19, 2016	15.52	16.26	15.49	15.86	23,094,492	+0.85(+5.66%)
Sep 16, 2016	14.90	15.34	14.84	15.02	16,678,252	-0.14(-0.93%)
Sep 15, 2016	15.36	15.53	14.95	15.16	15,389,045	-0.21(-1.35%)
Sep 14, 2016	15.30	15.65	15.06	15.36	18,888,786	-0.07(-0.43%)
Sep 13, 2016	16.06	16.06	15.12	15.43	21,528,722	-1.02(-6.20%)
Sep 12, 2016	15.83	16.56	15.57	16.45	24,279,596	+0.38(+2.35%)
Sep 09, 2016	17.18	17.18	15.86	16.07	26,653,240	-1.44(-8.24%)
Sep 08, 2016	18.00	18.04	17.38	17.52	15,635,143	-0.57(-3.13%)
Sep 07, 2016	18.21	18.47	18.02	18.08	11,031,804	-0.30(-1.64%)
Sep 06, 2016	17.99	18.46	17.64	18.38	12,896,271	+0.55(+3.07%)
Sep 02, 2016	18.58	17.84	17.84	17.84	14,609,450	-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.