Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	32.12	32.85	30.68	31.29	751,611	+0.98(+3.23%)
Nov 29, 2016	31.46	31.63	29.82	30.31	483,534	-2.07(-6.39%)
Nov 28, 2016	31.12	33.29	30.55	32.38	682,728	+2.26(+7.50%)
Nov 25, 2016	30.03	30.86	29.72	30.12	349,955	-2.13(-6.60%)
Nov 23, 2016		32.25	32.25	32.25	0	-1.01(-3.04%)
Nov 22, 2016	34.08	34.24	31.91	33.26	523,611	+1.33(+4.17%)
Nov 21, 2016	31.11	32.35	31.11	31.93	483,906	+2.83(+9.73%)
Nov 18, 2016	29.79	30.11	28.55	29.10	507,782	+0.57(+2.00%)
Nov 17, 2016	29.83	30.68	28.04	28.53	695,251	-1.76(-5.81%)
Nov 16, 2016	29.30	30.53	28.73	30.29	572,774	-1.12(-3.57%)
Nov 15, 2016	30.03	31.60	29.58	31.41	833,714	+2.75(+9.60%)
Nov 14, 2016	27.64	28.85	25.66	28.66	579,262	-0.44(-1.51%)
Nov 11, 2016	29.05	30.02	25.31	29.10	959,180	-2.54(-8.03%)
Nov 10, 2016	35.33	36.52	30.76	31.64	950,210	-9.88(-23.80%)
Nov 09, 2016	40.79	44.47	40.73	41.52	453,873	-4.38(-9.54%)
Nov 08, 2016	43.72	47.18	42.82	45.90	342,581	+1.05(+2.34%)
Nov 07, 2016	43.22	45.00	43.11	44.85	294,291	+6.10(+15.74%)
Nov 04, 2016	39.24	41.22	38.21	38.75	253,872	-0.53(-1.35%)
Nov 03, 2016	41.55	42.78	39.00	39.28	230,420	-0.69(-1.73%)
Nov 02, 2016	41.19	42.30	38.90	39.97	324,939	-2.28(-5.40%)
Nov 01, 2016	47.03	47.23	40.96	42.25	322,330	-5.22(-11.00%)
Oct 31, 2016	47.92	48.55	46.98	47.47	194,444	+1.42(+3.08%)
Oct 28, 2016	46.95	47.97	44.85	46.05	237,207	-1.53(-3.22%)
Oct 27, 2016	49.43	49.69	47.45	47.58	183,465	-0.14(-0.29%)
Oct 26, 2016	47.26	48.99	46.40	47.72	182,847	-1.38(-2.81%)
Oct 25, 2016	48.10	49.76	46.87	49.10	160,074	+0.28(+0.57%)
Oct 24, 2016	49.96	50.35	48.56	48.82	163,991	+1.19(+2.49%)
Oct 21, 2016	46.25	48.07	46.05	47.63	174,848	-0.03(-0.05%)
Oct 20, 2016	45.17	48.13	44.90	47.66	214,254	+1.98(+4.33%)
Oct 19, 2016	46.88	47.18	45.39	45.68	186,361	-0.40(-0.87%)
Oct 18, 2016	44.75	46.42	43.72	46.08	253,963	+3.15(+7.33%)
Oct 17, 2016	41.40	43.20	41.31	42.93	271,069	+1.44(+3.48%)
Oct 14, 2016	42.01	42.94	41.02	41.49	251,618	+0.77(+1.89%)
Oct 13, 2016	38.66	41.04	37.88	40.72	304,243	+1.27(+3.22%)
Oct 12, 2016	39.78	40.49	38.75	39.45	231,019	-0.54(-1.35%)
Oct 11, 2016	40.52	40.52	39.10	39.99	233,590	-0.79(-1.94%)
Oct 10, 2016	40.53	41.10	40.04	40.78	186,588	+1.24(+3.14%)
Oct 07, 2016	39.82	40.22	37.60	39.54	254,161	+1.04(+2.70%)
Oct 06, 2016	37.35	38.77	36.82	38.50	197,386	+0.71(+1.88%)
Oct 05, 2016	36.81	38.15	36.42	37.79	334,239	+2.66(+7.57%)
Oct 04, 2016	36.66	37.05	34.44	35.13	405,394	-1.95(-5.26%)
Oct 03, 2016	34.71	37.34	34.24	37.08	378,686	+2.96(+8.68%)
Sep 30, 2016	34.77	35.08	33.56	34.12	176,320	+0.29(+0.86%)
Sep 29, 2016	36.68	37.19	33.19	33.83	304,236	-2.85(-7.77%)
Sep 28, 2016	35.31	37.11	33.98	36.68	306,910	+1.81(+5.19%)
Sep 27, 2016	33.98	34.93	32.50	34.87	151,319	+1.47(+4.40%)
Sep 26, 2016	34.14	34.43	33.16	33.40	131,266	-1.36(-3.91%)
Sep 23, 2016	35.91	36.47	34.45	34.76	206,549	-1.32(-3.66%)
Sep 22, 2016	36.97	38.15	35.39	36.08	349,835	+0.70(+1.98%)
Sep 21, 2016	33.95	35.70	32.56	35.38	330,170	+2.79(+8.56%)
Sep 20, 2016	33.09	33.32	32.47	32.59	177,830	+0.95(+3.00%)
Sep 19, 2016	32.65	33.50	31.25	31.64	204,707	+0.28(+0.89%)
Sep 16, 2016	30.71	31.80	29.93	31.36	247,754	-0.71(-2.21%)
Sep 15, 2016	30.49	32.41	29.25	32.07	463,226	+2.46(+8.31%)
Sep 14, 2016	29.52	30.83	29.12	29.61	272,859	-0.30(-1.00%)
Sep 13, 2016	32.71	33.33	29.01	29.91	457,089	-4.96(-14.22%)
Sep 12, 2016	31.97	35.29	31.78	34.87	239,100	+1.87(+5.67%)
Sep 09, 2016	36.58	36.60	33.00	33.00	516,609	-6.95(-17.40%)
Sep 08, 2016	40.20	40.92	38.68	39.95	223,369	+0.56(+1.42%)
Sep 07, 2016	39.60	39.72	38.10	39.39	248,937	-0.24(-0.61%)
Sep 06, 2016	37.14	39.77	36.95	39.63	283,964	+2.03(+5.40%)
Sep 02, 2016	36.60	37.60	37.60	37.60	205,300	+2.34(+6.64%)

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.

bottom clear

About Us