Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.33	17.61	16.79	17.12	2,161,277	-0.81(-4.52%)
Nov 29, 2016	17.29	18.05	17.20	17.93	1,001,020	+0.23(+1.30%)
Nov 28, 2016	16.87	17.76	16.52	17.70	1,130,451	+1.32(+8.06%)
Nov 25, 2016	16.49	16.77	16.11	16.38	886,303	+0.15(+0.92%)
Nov 24, 2016	16.26	16.28	16.08	16.23	239,129	-0.11(-0.67%)
Nov 23, 2016	16.35	16.66	15.79	16.34	1,363,677	-0.92(-5.33%)
Nov 22, 2016	17.95	17.97	16.96	17.26	869,504	-0.63(-3.52%)
Nov 21, 2016	17.00	17.91	16.91	17.89	1,157,933	+1.10(+6.55%)
Nov 18, 2016	17.47	17.48	16.46	16.79	1,389,107	-0.74(-4.22%)
Nov 17, 2016	18.40	18.73	17.27	17.53	1,744,209	-0.80(-4.36%)
Nov 16, 2016	17.96	18.37	17.68	18.33	1,451,919	+0.56(+3.15%)
Nov 15, 2016	17.01	17.83	16.85	17.77	1,163,255	+0.69(+4.04%)
Nov 14, 2016	16.77	17.23	16.02	17.08	2,108,519	-0.08(-0.47%)
Nov 11, 2016	17.40	17.53	16.33	17.16	1,885,868	-0.26(-1.49%)
Nov 10, 2016		19.07	17.38	17.42	1,504,903	-1.80(-9.37%)
Nov 09, 2016	20.99	20.99	18.97	19.22	1,716,225	-0.28(-1.44%)
Nov 08, 2016	20.10	20.14	19.34	19.50	1,451,802	-0.57(-2.84%)
Nov 07, 2016	19.78	20.16	19.50	20.07	1,175,396	-0.62(-3.00%)
Nov 04, 2016	22.13	22.21	20.54	20.69	2,033,991	-1.36(-6.17%)
Nov 03, 2016	20.87	22.36	20.82	22.05	1,803,489	+0.82(+3.86%)
Nov 02, 2016	24.45	24.45	20.77	21.23	4,922,497	-4.91(-18.78%)
Nov 01, 2016	26.12	26.71	25.83	26.14	729,164	+0.57(+2.23%)
Oct 31, 2016	24.59	25.73	24.45	25.57	846,644	+0.87(+3.52%)
Oct 28, 2016	24.66	25.16	24.36	24.70	993,709	-0.02(-0.08%)
Oct 27, 2016	25.65	25.69	24.70	24.72	690,050	-0.66(-2.60%)
Oct 26, 2016	26.73	26.75	25.35	25.38	689,304	-1.48(-5.51%)
Oct 25, 2016	25.85	27.08	25.76	26.86	1,214,649	+1.05(+4.07%)
Oct 24, 2016	26.46	26.65	25.41	25.81	788,044	-0.14(-0.54%)
Oct 21, 2016	25.87	26.18	25.71	25.95	324,289	-0.07(-0.27%)
Oct 20, 2016	26.03	26.22	25.57	26.02	536,801	-0.10(-0.38%)
Oct 19, 2016	25.68	26.44	25.09	26.12	1,363,608	+1.27(+5.11%)
Oct 18, 2016	24.13	25.11	23.57	24.85	1,087,065	+1.18(+4.99%)
Oct 17, 2016	23.46	23.82	23.32	23.67	881,859	-0.02(-0.08%)
Oct 14, 2016	23.90	24.29	23.49	23.69	639,671	-0.46(-1.90%)
Oct 13, 2016	23.29	24.80	23.24	24.15	1,070,437	+0.82(+3.51%)
Oct 12, 2016	22.35	23.41	22.30	23.33	781,720	+1.06(+4.76%)
Oct 11, 2016	22.53	22.73	21.83	22.27	1,441,671	-0.28(-1.24%)
Oct 07, 2016		22.55	22.55	22.55	0	-0.32(-1.40%)
Oct 06, 2016	22.90	23.33	22.39	22.87	1,533,703	-0.81(-3.42%)
Oct 05, 2016	25.10	25.10	23.15	23.68	1,858,533	-0.82(-3.35%)
Oct 04, 2016	26.44	26.73	24.05	24.50	1,805,565	-3.06(-11.10%)
Oct 03, 2016	28.37	28.50	27.03	27.56	691,876	-0.98(-3.43%)
Sep 30, 2016	29.18	29.18	28.49	28.54	680,874	-0.26(-0.90%)
Sep 29, 2016	28.38	28.83	28.10	28.80	420,898	+0.21(+0.73%)
Sep 28, 2016	28.17	28.75	27.85	28.59	440,761	+0.48(+1.71%)
Sep 27, 2016	28.15	28.39	27.73	28.11	536,780	-0.44(-1.54%)
Sep 26, 2016	28.13	28.98	28.13	28.55	377,686	+0.20(+0.71%)
Sep 23, 2016	29.38	29.38	28.21	28.35	687,783	-1.10(-3.74%)
Sep 22, 2016	29.67	30.09	29.00	29.45	779,390	+0.47(+1.62%)
Sep 21, 2016	28.01	29.11	27.85	28.98	975,693	+1.34(+4.85%)
Sep 20, 2016	27.78	27.95	27.40	27.64	500,759	-0.12(-0.43%)
Sep 19, 2016	28.19	28.25	27.61	27.76	393,533	-0.08(-0.29%)
Sep 16, 2016	27.24	28.21	27.24	27.84	1,341,635	+0.23(+0.83%)
Sep 15, 2016	27.98	28.12	27.21	27.61	930,535	-0.32(-1.15%)
Sep 14, 2016	28.00	28.67	27.73	27.93	523,395	-0.28(-0.99%)
Sep 13, 2016	28.93	29.28	27.75	28.21	963,353	-0.88(-3.03%)
Sep 12, 2016	28.79	29.27	27.83	29.09	1,569,890	-0.15(-0.51%)
Sep 09, 2016	30.57	30.57	28.90	29.24	1,137,588	-1.66(-5.37%)
Sep 08, 2016	32.61	32.89	30.80	30.90	1,164,029	-2.10(-6.36%)
Sep 07, 2016	31.37	33.04	30.76	33.00	1,413,252	+0.57(+1.76%)
Sep 06, 2016	31.98	32.57	31.44	32.43	827,753	+1.08(+3.44%)
Sep 02, 2016		31.35	31.35	31.35	0	+0.93(+3.06%)

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.