Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	23.06	23.20	22.69	22.71	44,676,260	-0.26(-1.13%)
Nov 29, 2016	23.16	23.27	22.80	22.97	45,081,344	-0.21(-0.91%)
Nov 28, 2016	23.13	23.34	23.06	23.18	28,266,898	-0.01(-0.05%)
Nov 25, 2016	23.26	23.43	23.01	23.20	19,845,296	+0.05(+0.20%)
Nov 23, 2016		23.15	23.15	23.15	0	+0.11(+0.49%)
Nov 22, 2016	22.95	23.06	22.72	23.04	33,551,420	+0.16(+0.72%)
Nov 21, 2016	23.15	23.21	22.73	22.87	44,338,768	-0.09(-0.41%)
Nov 18, 2016	22.73	23.20	22.58	22.97	58,544,768	+0.24(+1.05%)
Nov 17, 2016	22.71	23.32	22.30	22.73	84,618,040	+0.19(+0.83%)
Nov 16, 2016	21.48	22.77	21.24	22.54	100,386,144	+1.34(+6.31%)
Nov 15, 2016	20.73	21.51	20.65	21.20	63,405,604	+0.63(+3.05%)
Nov 14, 2016	21.67	21.69	20.57	20.57	137,029,184	-1.07(-4.92%)
Nov 11, 2016	19.56	21.84	19.31	21.64	221,079,552	+4.97(+29.81%)
Nov 10, 2016	17.59	17.59	16.85	16.67	85,525,784	-0.54(-3.13%)
Nov 09, 2016	17.03	17.44	16.91	17.21	46,381,676	-0.30(-1.69%)
Nov 08, 2016	17.60	17.65	17.34	17.50	43,626,928	-0.03(-0.15%)
Nov 07, 2016	17.11	17.64	17.10	17.53	49,545,784	+0.91(+5.48%)
Nov 04, 2016	16.61	16.91	16.38	16.62	33,413,752	-0.10(-0.57%)
Nov 03, 2016	16.99	17.01	16.39	16.72	31,471,012	-0.20(-1.16%)
Nov 02, 2016	17.12	17.35	16.88	16.91	30,057,580	-0.07(-0.42%)
Nov 01, 2016	17.57	17.66	16.80	16.99	48,081,824	-0.52(-2.96%)
Oct 31, 2016	17.41	17.62	17.40	17.50	25,650,174	+0.15(+0.85%)
Oct 28, 2016	17.47	17.74	17.33	17.36	29,559,484	-0.03(-0.17%)
Oct 27, 2016	17.89	17.92	17.31	17.39	39,497,872	-0.36(-2.05%)
Oct 26, 2016	17.53	17.95	17.51	17.75	33,920,440	+0.07(+0.40%)
Oct 25, 2016	17.36	17.79	17.28	17.68	40,387,296	+0.29(+1.64%)
Oct 24, 2016	16.73	17.41	16.72	17.39	34,530,084	+0.78(+4.69%)
Oct 21, 2016	16.60	16.64	16.46	16.61	28,406,110	-0.05(-0.28%)
Oct 20, 2016	16.54	16.72	16.31	16.66	31,714,920	+0.31(+1.90%)
Oct 19, 2016	16.27	16.43	16.19	16.35	20,230,200	-0.03(-0.21%)
Oct 18, 2016	16.36	16.48	16.30	16.39	27,374,036	+0.25(+1.52%)
Oct 17, 2016	16.23	16.38	16.12	16.14	19,846,806	-0.09(-0.58%)
Oct 14, 2016	16.27	16.38	16.14	16.23	33,602,220	+0.16(+0.98%)
Oct 13, 2016	16.15	16.19	15.67	16.08	39,644,768	-0.27(-1.63%)
Oct 12, 2016	16.20	16.43	16.07	16.34	42,676,300	+0.07(+0.45%)
Oct 11, 2016	16.45	16.48	16.14	16.27	39,486,840	-0.24(-1.45%)
Oct 10, 2016	16.53	16.62	16.35	16.51	29,249,058	+0.06(+0.37%)
Oct 07, 2016	16.68	16.72	16.40	16.44	29,092,508	-0.12(-0.73%)
Oct 06, 2016	16.58	16.69	16.30	16.57	36,582,876	-0.22(-1.30%)
Oct 05, 2016	16.94	17.12	16.73	16.78	31,027,074	-0.02(-0.10%)
Oct 04, 2016	16.86	17.15	16.68	16.80	28,615,532	-0.04(-0.22%)
Oct 03, 2016	16.86	17.10	16.81	16.84	24,563,404	-0.02(-0.10%)
Sep 30, 2016	16.67	17.02	16.57	16.86	43,657,716	+0.28(+1.66%)
Sep 29, 2016	16.40	16.63	16.25	16.58	34,191,280	+0.15(+0.93%)
Sep 28, 2016	16.39	16.44	16.22	16.43	32,476,930	+0.06(+0.36%)
Sep 27, 2016	15.77	16.39	15.76	16.37	40,902,324	+0.54(+3.42%)
Sep 26, 2016	15.80	15.89	15.63	15.83	23,376,992	-0.15(-0.94%)
Sep 23, 2016	16.01	16.06	15.91	15.98	28,063,374	-0.02(-0.11%)
Sep 22, 2016	16.05	16.10	15.90	15.99	31,370,154	+0.04(+0.25%)
Sep 21, 2016	15.57	15.98	15.56	15.96	34,168,840	+0.44(+2.81%)
Sep 20, 2016	15.84	15.84	15.43	15.52	33,650,516	-0.14(-0.91%)
Sep 19, 2016	15.62	16.05	15.55	15.66	42,389,400	+0.20(+1.32%)
Sep 16, 2016	15.48	15.56	15.28	15.46	91,715,256	+0.04(+0.24%)
Sep 15, 2016	14.88	15.44	14.85	15.42	52,369,724	+0.56(+3.79%)
Sep 14, 2016	14.76	14.91	14.64	14.86	32,457,734	+0.13(+0.89%)
Sep 13, 2016	14.91	15.08	14.64	14.73	47,945,420	-0.22(-1.45%)
Sep 12, 2016	14.45	14.97	14.10	14.94	60,786,256	+0.30(+2.07%)
Sep 09, 2016	15.24	15.33	14.51	14.64	70,912,960	-0.77(-4.98%)
Sep 08, 2016	15.28	15.43	15.11	15.41	32,095,530	+0.11(+0.72%)
Sep 07, 2016	15.48	15.55	15.21	15.30	40,440,276	-0.23(-1.47%)
Sep 06, 2016	15.44	15.53	15.36	15.53	31,144,524	+0.15(+0.94%)
Sep 02, 2016	15.57	15.38	15.38	15.38	32,841,414	-0.15(-0.98%)

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.