Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		31.31	31.31	31.31	0	-1.76(-5.33%)
Dec 29, 2016	33.30	33.70	32.41	33.07	10,203,817	-0.20(-0.60%)
Dec 28, 2016	35.05	35.36	33.18	33.27	11,239,091	-1.13(-3.28%)
Dec 27, 2016	34.27	34.68	33.81	34.40	7,433,713	+0.46(+1.37%)
Dec 23, 2016		33.94	33.94	33.94	0	+0.01(+0.03%)
Dec 22, 2016	34.29	35.05	33.76	33.93	10,890,758	-0.66(-1.92%)
Dec 21, 2016	35.13	35.35	33.81	34.59	14,865,637	-0.32(-0.92%)
Dec 20, 2016	32.64	34.95	32.60	34.91	17,634,164	+2.21(+6.76%)
Dec 19, 2016	32.23	33.24	32.14	32.70	14,369,951	-0.21(-0.63%)
Dec 16, 2016	33.87	34.33	32.85	32.91	16,932,192	-1.08(-3.18%)
Dec 15, 2016	32.94	34.20	32.50	33.99	17,165,658	+0.29(+0.87%)
Dec 14, 2016	32.80	34.96	32.72	33.70	20,112,558	+0.51(+1.54%)
Dec 13, 2016	33.12	33.65	32.04	33.19	21,108,018	+0.20(+0.60%)
Dec 12, 2016	34.39	34.62	32.42	32.99	17,944,730	-1.21(-3.55%)
Dec 09, 2016	35.05	35.37	34.08	34.20	17,687,584	-1.24(-3.51%)
Dec 08, 2016	36.50	37.12	34.68	35.44	28,485,220	-0.11(-0.32%)
Dec 07, 2016	34.37	36.22	34.15	35.56	25,154,722	+1.46(+4.28%)
Dec 06, 2016	32.87	34.13	32.72	34.10	20,622,256	+0.70(+2.10%)
Dec 05, 2016	32.46	33.49	32.04	33.39	19,711,426	+1.52(+4.76%)
Dec 02, 2016	30.03	31.92	29.88	31.88	14,376,041	+1.50(+4.93%)
Dec 01, 2016	30.98	31.14	30.20	30.38	13,681,298	-0.29(-0.96%)
Nov 30, 2016	30.71	31.14	30.26	30.67	19,475,140	+1.12(+3.79%)
Nov 29, 2016	29.01	30.28	28.68	29.55	27,187,114	-0.96(-3.14%)
Nov 28, 2016	31.22	31.68	30.31	30.51	20,523,880	-1.01(-3.19%)
Nov 25, 2016	31.18	32.04	30.75	31.52	11,234,549	+0.16(+0.51%)
Nov 23, 2016		31.36	31.36	31.36	0	+0.81(+2.64%)
Nov 22, 2016	28.19	30.73	27.97	30.55	29,846,674	+3.25(+11.92%)
Nov 21, 2016	27.18	27.49	26.72	27.30	13,020,007	+0.20(+0.73%)
Nov 18, 2016	27.43	27.90	26.86	27.10	16,979,728	-0.57(-2.06%)
Nov 17, 2016	27.31	27.97	26.75	27.67	18,760,774	+0.66(+2.46%)
Nov 16, 2016	26.46	27.06	26.45	27.00	16,328,904	-0.06(-0.21%)
Nov 15, 2016	25.48	27.17	25.00	27.06	28,392,772	+0.71(+2.70%)
Nov 14, 2016	25.66	26.40	25.16	26.35	27,547,844	+1.96(+8.05%)
Nov 11, 2016	23.64	24.45	23.02	24.38	21,675,052	+1.00(+4.26%)
Nov 10, 2016	23.69	23.90	22.86	23.39	28,498,698	+0.09(+0.41%)
Nov 09, 2016	23.15	23.79	22.69	23.29	43,559,880	+3.41(+17.18%)
Nov 08, 2016	19.43	20.29	19.22	19.88	20,607,512	+0.36(+1.85%)
Nov 07, 2016	19.44	19.82	18.93	19.52	20,185,710	+0.73(+3.88%)
Nov 04, 2016	18.17	19.09	17.98	18.79	23,955,522	+0.62(+3.44%)
Nov 03, 2016	17.06	18.57	17.05	18.17	27,036,068	+1.31(+7.74%)
Nov 02, 2016	16.27	17.76	16.13	16.86	30,429,436	-0.84(-4.76%)
Nov 01, 2016	18.79	18.85	17.41	17.70	24,597,386	-0.60(-3.26%)
Oct 31, 2016	18.37	18.47	17.90	18.30	17,284,394	+0.03(+0.16%)
Oct 28, 2016	18.49	18.97	18.01	18.27	21,539,462	-0.20(-1.08%)
Oct 27, 2016	18.79	18.92	18.32	18.47	19,974,402	-0.54(-2.84%)
Oct 26, 2016	18.39	19.17	18.32	19.01	23,581,478	+0.59(+3.18%)
Oct 25, 2016	18.88	19.80	18.40	18.42	27,795,274	-0.14(-0.76%)
Oct 24, 2016	19.12	19.12	18.36	18.56	17,601,130	-0.15(-0.81%)
Oct 21, 2016	18.11	19.32	17.92	18.71	32,719,332	+0.30(+1.64%)
Oct 20, 2016	17.13	18.68	16.78	18.41	42,860,836	+0.93(+5.30%)
Oct 19, 2016	16.36	17.67	16.35	17.48	25,494,154	+1.24(+7.63%)
Oct 18, 2016	16.49	16.53	15.86	16.25	14,483,959	+0.18(+1.12%)
Oct 17, 2016	16.03	16.46	15.61	16.07	15,827,208	+0.53(+3.41%)
Oct 14, 2016	15.94	16.04	15.44	15.54	12,809,103	-0.03(-0.18%)
Oct 13, 2016	15.90	15.90	15.29	15.56	17,236,976	-0.99(-6.00%)
Oct 12, 2016	16.45	16.84	16.42	16.56	8,860,957	+0.02(+0.11%)
Oct 11, 2016	16.62	16.75	16.30	16.54	13,184,949	-0.44(-2.62%)
Oct 10, 2016	17.03	17.52	16.94	16.98	10,054,685	+0.26(+1.53%)
Oct 07, 2016	17.37	17.38	16.24	16.73	17,095,936	-0.24(-1.39%)
Oct 06, 2016	16.49	17.34	16.39	16.96	12,337,133	+0.29(+1.76%)
Oct 05, 2016	16.71	16.99	16.32	16.67	12,608,905	+0.09(+0.57%)
Oct 04, 2016	17.65	17.65	16.54	16.58	17,309,204	-1.14(-6.41%)

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.