Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	30.06	31.57	29.76	31.16	14,239	+1.51(+5.08%)
Nov 29, 2016	29.46	29.96	29.05	29.66	6,686	+0.40(+1.37%)
Nov 28, 2016	29.35	29.76	28.44	29.25	12,522	-0.30(-1.02%)
Nov 25, 2016	30.76	30.76	29.25	29.56	6,108	-0.50(-1.67%)
Nov 23, 2016		30.06	30.06	30.06	0	+2.01(+7.17%)
Nov 22, 2016	27.95	28.65	27.47	28.05	12,271	+0.30(+1.09%)
Nov 21, 2016	26.64	28.15	26.54	27.75	8,083	+1.41(+5.34%)
Nov 18, 2016	27.44	28.80	25.84	26.34	21,695	-1.11(-4.03%)
Nov 17, 2016	27.34	29.24	26.84	27.44	15,984	+0.20(+0.74%)
Nov 16, 2016	26.64	27.65	25.53	27.24	17,806	+1.21(+4.63%)
Nov 15, 2016	25.13	26.84	24.67	26.04	22,611	+1.51(+6.15%)
Nov 14, 2016	24.13	25.94	23.32	24.53	81,626	+0.40(+1.67%)
Nov 11, 2016	24.53	24.53	23.22	24.13	37,882	-0.10(-0.42%)
Nov 10, 2016	22.82	25.03	22.52	24.23	77,406	+1.51(+6.64%)
Nov 09, 2016	22.12	22.32	21.11	22.72	27,090	-0.40(-1.74%)
Nov 08, 2016	21.11	24.13	20.51	23.12	55,639	+2.21(+10.58%)
Nov 07, 2016	20.61	21.21	20.31	20.91	9,361	+0.70(+3.48%)
Nov 04, 2016	19.70	20.71	19.70	20.21	3,343	+0.50(+2.55%)
Nov 03, 2016	18.70	19.90	18.70	19.70	4,472	+1.01(+5.38%)
Nov 02, 2016	19.20	20.01	18.50	18.70	4,040	-0.60(-3.13%)
Nov 01, 2016	19.40	20.01	18.60	19.30	5,670	-0.40(-2.04%)
Oct 31, 2016	20.91	20.91	19.50	19.70	5,837	-0.90(-4.39%)
Oct 28, 2016	20.41	21.21	20.41	20.61	12,550	+0.20(+0.99%)
Oct 27, 2016	20.41	20.61	20.11	20.41	3,582	+0.00(+0.00%)
Oct 26, 2016	20.31	21.01	20.21	20.41	1,976	+0.10(+0.49%)
Oct 25, 2016	21.11	21.11	20.01	20.31	1,600	-0.50(-2.42%)
Oct 24, 2016	21.21	21.41	20.71	20.81	1,642	-0.20(-0.96%)
Oct 21, 2016	20.81	21.41	20.81	21.01	2,909	-0.30(-1.42%)
Oct 20, 2016	20.51	21.41	20.11	21.31	11,315	+1.11(+5.47%)
Oct 19, 2016	21.61	21.81	20.11	20.21	14,629	-1.11(-5.19%)
Oct 18, 2016	21.11	22.12	20.91	21.31	2,224	+0.20(+0.95%)
Oct 17, 2016	20.41	21.61	19.90	21.11	2,081	+0.10(+0.48%)
Oct 14, 2016	20.81	21.21	19.70	21.01	7,881	-0.10(-0.48%)
Oct 13, 2016	21.21	21.61	20.61	21.11	4,615	-0.40(-1.87%)
Oct 12, 2016	21.51	22.12	21.21	21.51	2,667	+0.00(+0.00%)
Oct 11, 2016	22.22	22.22	21.11	21.51	2,952	-0.60(-2.73%)
Oct 10, 2016	22.22	22.37	21.11	22.12	5,829	+0.10(+0.46%)
Oct 07, 2016	21.92	22.22	20.41	22.02	3,454	-0.40(-1.79%)
Oct 06, 2016	22.62	22.62	21.92	22.42	2,022	-0.20(-0.89%)
Oct 05, 2016	22.62	22.92	22.32	22.62	10,003	+0.10(+0.45%)
Oct 04, 2016	23.62	23.62	22.22	22.52	1,793	-0.50(-2.18%)
Oct 03, 2016	22.82	23.62	20.71	23.02	17,236	-0.10(-0.43%)
Sep 30, 2016	22.52	23.42	22.31	23.12	6,727	+0.40(+1.77%)
Sep 29, 2016	23.12	23.42	22.52	22.72	2,681	-0.50(-2.16%)
Sep 28, 2016	23.42	23.42	22.82	23.22	6,573	-0.10(-0.43%)
Sep 27, 2016	22.12	23.93	21.81	23.32	1,638	+0.40(+1.75%)
Sep 26, 2016	23.42	23.52	22.22	22.92	4,983	-0.70(-2.98%)
Sep 23, 2016	23.93	23.93	22.72	23.62	6,122	-0.10(-0.42%)
Sep 22, 2016	24.13	24.47	23.42	23.73	3,027	+0.10(+0.43%)
Sep 21, 2016	23.42	23.83	23.22	23.62	1,885	+0.50(+2.17%)
Sep 20, 2016	24.13	24.13	23.12	23.12	1,714	-0.50(-2.13%)
Sep 19, 2016	23.73	24.23	22.72	23.62	6,164	+0.20(+0.86%)
Sep 16, 2016	24.23	24.23	23.32	23.42	7,233	-0.60(-2.51%)
Sep 15, 2016	23.62	24.43	23.22	24.03	5,823	+0.30(+1.27%)
Sep 14, 2016	23.22	24.42	22.62	23.73	4,794	+0.60(+2.61%)
Sep 13, 2016	25.33	25.33	21.50	23.12	15,344	-2.41(-9.45%)
Sep 12, 2016	24.13	26.14	24.13	25.53	8,612	+0.90(+3.67%)
Sep 09, 2016	26.14	26.34	23.42	24.63	8,054	-1.61(-6.13%)
Sep 08, 2016	27.14	27.14	25.94	26.24	4,497	-0.40(-1.51%)
Sep 07, 2016	28.15	28.15	26.14	26.64	7,827	-1.51(-5.36%)
Sep 06, 2016	27.85	29.56	26.44	28.15	32,319	+0.40(+1.45%)
Sep 02, 2016	26.24	27.75	27.75	27.75	20,183	+2.01(+7.81%)

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.