Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	27.65	27.95	26.02	26.10	572,126	-1.00(-3.69%)
Nov 29, 2016	26.95	27.30	26.70	27.10	840,398	+0.05(+0.18%)
Nov 28, 2016	27.50	27.50	26.75	27.05	776,670	-0.15(-0.55%)
Nov 25, 2016	27.20	27.50	26.75	27.20	399,311	+0.25(+0.93%)
Nov 23, 2016		26.95	26.95	26.95	0	+0.60(+2.28%)
Nov 22, 2016	26.15	26.43	25.85	26.35	578,838	+0.35(+1.35%)
Nov 21, 2016	26.55	26.55	25.75	26.00	763,007	-0.30(-1.14%)
Nov 18, 2016	26.55	26.80	26.15	26.30	520,625	-0.10(-0.38%)
Nov 17, 2016	25.90	26.90	25.20	26.40	1,449,687	+0.45(+1.73%)
Nov 16, 2016	28.30	28.30	25.70	25.95	2,655,004	-2.85(-9.90%)
Nov 15, 2016	29.25	30.20	28.80	28.80	4,499,035	-0.40(-1.37%)
Nov 14, 2016	26.20	29.25	26.00	29.20	1,984,332	+2.95(+11.24%)
Nov 11, 2016	24.40	26.73	23.90	26.25	1,567,320	+1.35(+5.42%)
Nov 10, 2016	23.20	25.50	22.60	24.90	1,906,421	+2.45(+10.91%)
Nov 09, 2016	20.25	24.50	20.25	22.45	1,309,874	+2.55(+12.81%)
Nov 08, 2016	19.55	20.05	19.40	19.90	271,165	+0.20(+1.02%)
Nov 07, 2016	19.55	20.20	19.25	19.70	524,434	+0.90(+4.79%)
Nov 04, 2016	19.00	19.75	18.75	18.80	755,536	-0.40(-2.08%)
Nov 03, 2016	19.50	19.82	18.70	19.20	1,152,985	-1.40(-6.80%)
Nov 02, 2016	18.35	21.00	18.35	20.60	1,349,612	+1.95(+10.46%)
Nov 01, 2016	19.25	19.25	18.60	18.65	950,824	-0.40(-2.10%)
Oct 31, 2016	19.35	19.40	18.95	19.05	655,425	-0.30(-1.55%)
Oct 28, 2016	19.50	20.15	19.20	19.35	546,440	-0.25(-1.28%)
Oct 27, 2016	19.45	19.93	19.35	19.60	348,272	+0.20(+1.03%)
Oct 26, 2016	19.30	19.70	19.15	19.40	341,124	-0.10(-0.51%)
Oct 25, 2016	19.15	20.05	19.05	19.50	766,255	+0.25(+1.30%)
Oct 24, 2016	18.55	19.75	18.05	19.25	865,976	+0.10(+0.52%)
Oct 21, 2016	19.05	19.20	18.60	19.15	250,044	+0.05(+0.26%)
Oct 20, 2016	18.95	19.55	18.85	19.10	461,199	+0.05(+0.26%)
Oct 19, 2016	19.25	19.30	18.45	19.05	963,422	+0.00(+0.00%)
Oct 18, 2016	20.15	20.15	18.90	19.05	838,675	-0.80(-4.03%)
Oct 17, 2016	20.10	20.20	19.50	19.85	614,284	-0.18(-0.90%)
Oct 14, 2016	20.76	20.81	20.01	20.03	422,286	-0.54(-2.63%)
Oct 13, 2016	20.65	20.80	20.45	20.57	294,324	-0.36(-1.72%)
Oct 12, 2016	20.82	20.99	20.67	20.93	281,329	+0.05(+0.24%)
Oct 11, 2016	21.32	21.36	20.76	20.88	359,199	-0.54(-2.52%)
Oct 10, 2016	21.35	21.63	21.18	21.42	851,663	+0.26(+1.23%)
Oct 07, 2016	20.93	21.53	20.63	21.16	1,599,301	+0.41(+1.98%)
Oct 06, 2016	20.10	21.26	20.00	20.75	1,512,081	-1.45(-6.53%)
Oct 05, 2016	21.53	22.67	21.41	22.20	994,114	+0.89(+4.18%)
Oct 04, 2016	21.82	21.94	20.89	21.31	991,865	-0.60(-2.74%)
Oct 03, 2016	21.39	22.07	21.14	21.91	889,242	+0.44(+2.05%)
Sep 30, 2016	21.44	21.95	21.17	21.47	329,889	+0.19(+0.89%)
Sep 29, 2016	21.89	21.89	20.97	21.28	354,262	-0.56(-2.56%)
Sep 28, 2016	21.24	21.85	20.96	21.84	506,884	+0.80(+3.80%)
Sep 27, 2016	20.83	21.25	20.67	21.04	422,471	+0.03(+0.14%)
Sep 26, 2016	21.19	21.50	21.00	21.01	235,067	-0.18(-0.85%)
Sep 23, 2016	21.57	21.75	21.00	21.19	524,153	-0.49(-2.26%)
Sep 22, 2016	21.33	21.73	21.26	21.68	255,714	+0.52(+2.46%)
Sep 21, 2016	20.59	21.16	20.48	21.16	218,237	+0.81(+3.98%)
Sep 20, 2016	20.53	20.53	20.10	20.35	271,337	-0.07(-0.34%)
Sep 19, 2016	20.53	20.80	20.39	20.42	284,461	+0.13(+0.64%)
Sep 16, 2016	20.26	20.39	19.80	20.29	546,992	-0.13(-0.64%)
Sep 15, 2016	20.88	20.95	20.31	20.42	572,298	-0.36(-1.73%)
Sep 14, 2016	20.99	21.02	20.40	20.78	418,259	-0.27(-1.28%)
Sep 13, 2016	21.20	21.36	20.72	21.05	433,885	-0.50(-2.32%)
Sep 12, 2016	21.44	21.74	21.31	21.55	336,853	-0.22(-1.01%)
Sep 09, 2016	22.85	22.99	21.76	21.77	335,486	-1.42(-6.12%)
Sep 08, 2016	23.75	23.80	23.16	23.19	169,754	-0.53(-2.23%)
Sep 07, 2016	23.74	24.04	23.59	23.72	350,394	+0.03(+0.13%)
Sep 06, 2016	23.69	23.88	23.36	23.69	286,894	+0.02(+0.08%)
Sep 02, 2016	23.41	23.67	23.67	23.67	155,200	+0.48(+2.07%)

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.