Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.06	24.27	23.43	23.87	2,290,917	+1.08(+4.74%)
Nov 29, 2016	23.19	23.33	22.65	22.79	1,173,014	-0.25(-1.09%)
Nov 28, 2016	23.25	23.40	23.04	23.04	1,134,404	-0.53(-2.25%)
Nov 25, 2016	23.35	23.82	23.30	23.57	662,285	-0.10(-0.42%)
Nov 23, 2016		23.67	23.67	23.67	0	+0.25(+1.07%)
Nov 22, 2016	23.12	23.53	23.03	23.42	1,095,802	+0.06(+0.26%)
Nov 21, 2016	23.34	23.53	23.20	23.36	1,335,084	-0.18(-0.76%)
Nov 18, 2016	23.12	23.85	22.91	23.54	2,394,292	+0.19(+0.81%)
Nov 17, 2016	22.95	23.46	22.87	23.35	1,876,680	+0.99(+4.43%)
Nov 16, 2016	22.76	22.85	22.31	22.36	1,269,934	-0.64(-2.78%)
Nov 15, 2016	22.85	23.06	22.48	23.00	1,319,986	-0.33(-1.41%)
Nov 14, 2016	23.35	23.67	22.60	23.33	2,497,208	+0.41(+1.79%)
Nov 11, 2016	22.43	23.15	22.38	22.92	1,766,242	+0.40(+1.78%)
Nov 10, 2016	21.91	22.55	21.41	22.52	2,490,085	+0.94(+4.36%)
Nov 09, 2016	20.40	21.75	20.37	21.58	2,573,915	+2.39(+12.45%)
Nov 08, 2016	18.78	19.33	18.69	19.19	731,185	+0.24(+1.27%)
Nov 07, 2016	18.90	19.01	18.78	18.95	404,349	+0.46(+2.49%)
Nov 04, 2016	18.68	18.74	18.46	18.49	784,069	-0.48(-2.53%)
Nov 03, 2016	18.88	19.04	18.79	18.97	773,814	+0.44(+2.37%)
Nov 02, 2016	18.67	18.79	18.33	18.53	838,207	-0.27(-1.44%)
Nov 01, 2016	19.19	19.28	18.56	18.80	981,410	-0.02(-0.11%)
Oct 31, 2016	18.98	19.04	18.80	18.82	537,128	-0.34(-1.77%)
Oct 28, 2016	19.20	19.21	18.95	19.16	1,171,260	+0.13(+0.68%)
Oct 27, 2016	18.91	19.31	18.89	19.03	982,801	+0.63(+3.42%)
Oct 26, 2016	18.33	18.49	18.18	18.40	668,384	+0.31(+1.71%)
Oct 25, 2016	18.29	18.29	17.87	18.09	427,051	-0.09(-0.50%)
Oct 24, 2016	17.90	18.38	17.90	18.18	832,910	+0.23(+1.28%)
Oct 21, 2016	17.89	18.15	17.81	17.95	665,449	-0.11(-0.61%)
Oct 20, 2016	17.83	18.14	17.79	18.06	499,195	-0.03(-0.17%)
Oct 19, 2016	18.36	18.37	17.99	18.09	749,370	-0.08(-0.44%)
Oct 18, 2016	18.56	18.58	18.16	18.17	753,317	-0.14(-0.76%)
Oct 17, 2016	18.48	18.48	18.21	18.31	675,488	-0.38(-2.03%)
Oct 14, 2016	18.43	18.72	18.16	18.69	679,634	+0.73(+4.06%)
Oct 13, 2016	17.87	17.99	17.76	17.96	889,112	-0.20(-1.10%)
Oct 12, 2016	18.29	18.45	18.13	18.16	806,709	-0.06(-0.33%)
Oct 11, 2016	18.21	18.31	17.92	18.22	777,129	+0.13(+0.72%)
Oct 10, 2016	18.18	18.34	18.08	18.09	706,452	+0.32(+1.80%)
Oct 07, 2016	17.79	18.11	17.64	17.77	728,450	-0.05(-0.28%)
Oct 06, 2016	17.78	17.87	17.49	17.82	913,438	+0.31(+1.77%)
Oct 05, 2016	17.34	17.70	17.33	17.51	1,474,069	+0.22(+1.27%)
Oct 04, 2016	16.75	17.31	16.68	17.29	962,485	+0.59(+3.53%)
Oct 03, 2016	16.38	16.71	16.35	16.70	627,498	+0.19(+1.15%)
Sep 30, 2016	16.17	16.75	16.14	16.51	849,488	+0.38(+2.36%)
Sep 29, 2016	16.54	16.55	16.00	16.13	817,174	-0.06(-0.37%)
Sep 28, 2016	16.19	16.29	15.97	16.19	785,829	+0.06(+0.37%)
Sep 27, 2016	16.16	16.38	16.08	16.13	846,636	-0.37(-2.24%)
Sep 26, 2016	16.70	16.71	16.43	16.50	544,884	-0.31(-1.84%)
Sep 23, 2016	16.71	16.84	16.62	16.81	268,916	+0.02(+0.12%)
Sep 22, 2016	16.88	16.93	16.63	16.79	809,600	-0.35(-2.04%)
Sep 21, 2016	17.66	17.80	17.14	17.14	1,421,301	-0.45(-2.56%)
Sep 20, 2016	17.46	17.63	17.27	17.59	687,174	-0.21(-1.18%)
Sep 19, 2016	17.70	17.80	17.57	17.80	393,424	+0.19(+1.08%)
Sep 16, 2016	17.69	17.82	17.60	17.61	726,939	-0.42(-2.33%)
Sep 15, 2016	18.08	18.30	17.90	18.03	1,238,658	+0.22(+1.24%)
Sep 14, 2016	17.90	17.90	17.55	17.81	859,841	-0.07(-0.39%)
Sep 13, 2016	17.19	18.16	17.15	17.88	1,956,206	+0.57(+3.29%)
Sep 12, 2016	17.40	17.47	17.21	17.31	1,596,488	-0.03(-0.17%)
Sep 09, 2016	17.11	17.37	17.11	17.34	2,026,514	+0.82(+4.96%)
Sep 08, 2016	16.15	16.70	16.02	16.52	1,472,742	+0.61(+3.83%)
Sep 07, 2016	15.66	15.92	15.63	15.91	823,304	+0.03(+0.19%)
Sep 06, 2016	16.23	16.27	15.74	15.88	1,268,897	-0.35(-2.16%)
Sep 02, 2016	16.13	16.23	16.23	16.23	1,237,700	+0.37(+2.33%)

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.