Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.16	23.16	23.16	0	-0.22(-0.95%)
Dec 29, 2016	23.07	23.46	23.05	23.38	28,944,982	+0.43(+1.88%)
Dec 28, 2016	22.72	23.06	22.71	22.95	18,113,474	+0.35(+1.57%)
Dec 27, 2016	22.59	22.66	22.46	22.60	11,019,700	+0.18(+0.81%)
Dec 23, 2016		22.41	22.41	22.41	0	+0.58(+2.64%)
Dec 22, 2016	21.75	21.98	21.61	21.84	20,255,920	+0.10(+0.45%)
Dec 21, 2016	21.94	21.97	21.64	21.74	24,256,526	+0.11(+0.53%)
Dec 20, 2016	21.70	21.70	21.43	21.63	25,233,914	+0.29(+1.35%)
Dec 19, 2016	21.85	21.85	21.29	21.34	20,393,688	-0.29(-1.33%)
Dec 16, 2016	21.84	22.02	21.56	21.63	33,387,316	-0.23(-1.07%)
Dec 15, 2016	21.61	21.95	21.45	21.86	39,183,728	+0.25(+1.17%)
Dec 14, 2016	22.41	22.50	21.52	21.61	41,692,932	-0.84(-3.73%)
Dec 13, 2016	22.48	22.66	22.23	22.44	18,423,474	+0.20(+0.89%)
Dec 12, 2016	22.45	22.56	22.16	22.24	20,888,632	-0.27(-1.19%)
Dec 09, 2016	22.57	22.85	22.47	22.51	24,055,626	-0.13(-0.58%)
Dec 08, 2016	22.65	22.76	22.45	22.64	26,176,704	-0.19(-0.81%)
Dec 07, 2016	22.65	22.86	22.46	22.83	25,692,886	+0.41(+1.84%)
Dec 06, 2016	21.91	22.62	21.88	22.41	24,999,894	+0.38(+1.74%)
Dec 05, 2016	21.80	22.08	21.80	22.03	19,938,300	+0.30(+1.39%)
Dec 02, 2016	21.61	22.00	21.56	21.73	31,408,710	+0.14(+0.64%)
Dec 01, 2016	22.41	22.44	21.51	21.59	58,656,252	-1.38(-6.00%)
Nov 30, 2016	23.20	23.40	22.84	22.97	34,015,180	+0.20(+0.87%)
Nov 29, 2016	22.98	23.08	22.62	22.77	19,718,456	-0.49(-2.09%)
Nov 28, 2016	22.89	23.47	22.78	23.26	25,861,792	+0.58(+2.57%)
Nov 25, 2016	22.67	22.85	22.57	22.68	19,345,552	-0.51(-2.22%)
Nov 23, 2016		23.19	23.19	23.19	0	-0.25(-1.05%)
Nov 22, 2016	23.63	23.66	23.09	23.44	25,693,418	+0.29(+1.24%)
Nov 21, 2016	22.88	23.21	22.88	23.15	27,044,504	+0.80(+3.56%)
Nov 18, 2016	22.54	22.64	22.22	22.35	30,848,246	+0.14(+0.65%)
Nov 17, 2016	22.54	22.76	22.10	22.21	48,340,260	-0.47(-2.09%)
Nov 16, 2016	22.41	22.72	22.28	22.68	34,872,308	-0.27(-1.19%)
Nov 15, 2016	22.53	22.98	22.44	22.96	40,210,076	+0.75(+3.37%)
Nov 14, 2016	21.93	22.27	21.43	22.21	43,173,172	-0.08(-0.37%)
Nov 11, 2016	22.26	22.56	21.40	22.29	86,260,520	-0.65(-2.84%)
Nov 10, 2016	23.67	23.91	22.73	22.94	95,947,248	-1.96(-7.88%)
Nov 09, 2016		25.47	24.76	24.90	51,257,432	-0.84(-3.28%)
Nov 08, 2016	25.30	25.98	25.14	25.75	31,363,012	+0.19(+0.72%)
Nov 07, 2016	25.21	25.56	25.15	25.56	42,639,460	+1.31(+5.40%)
Nov 04, 2016	24.37	24.77	24.13	24.25	29,952,940	-0.10(-0.42%)
Nov 03, 2016	24.83	25.08	24.30	24.36	40,600,244	-0.22(-0.89%)
Nov 02, 2016	24.76	24.97	24.29	24.58	34,132,152	-0.44(-1.76%)
Nov 01, 2016	25.81	25.86	24.72	25.01	46,681,084	-0.88(-3.42%)
Oct 31, 2016	26.01	26.12	25.81	25.90	24,128,130	+0.25(+0.99%)
Oct 28, 2016	25.80	25.99	25.41	25.65	33,219,476	-0.26(-1.01%)
Oct 27, 2016	26.21	26.29	25.89	25.91	28,310,556	-0.05(-0.18%)
Oct 26, 2016		26.17	25.69	25.95	29,778,566	-0.24(-0.92%)
Oct 25, 2016	25.99	26.30	25.78	26.19	18,554,110	+0.08(+0.29%)
Oct 24, 2016	26.36	26.41	26.08	26.12	22,763,884	+0.21(+0.82%)
Oct 21, 2016	25.65	26.01	25.63	25.91	23,994,608	-0.01(-0.03%)
Oct 20, 2016	25.48	26.02	25.41	25.91	26,163,608	+0.35(+1.37%)
Oct 19, 2016	25.73	25.84	25.49	25.56	36,098,372	-0.06(-0.24%)
Oct 18, 2016	25.36	25.71	25.16	25.62	34,766,972	+0.61(+2.44%)
Oct 17, 2016	24.76	25.07	24.68	25.01	33,198,046	+0.29(+1.17%)
Oct 14, 2016	24.86	25.03	24.63	24.73	28,714,204	+0.15(+0.61%)
Oct 13, 2016	24.16	24.65	23.99	24.58	25,389,580	+0.26(+1.07%)
Oct 12, 2016	24.34	24.53	24.16	24.31	10,850,393	-0.09(-0.37%)
Oct 11, 2016	24.49	24.54	24.25	24.40	28,060,004	-0.20(-0.81%)
Oct 10, 2016	24.55	24.65	24.42	24.60	23,569,916	+0.28(+1.16%)
Oct 07, 2016	24.40	24.47	23.91	24.32	27,261,144	+0.22(+0.91%)
Oct 06, 2016	23.81	24.17	23.75	24.10	14,157,756	+0.15(+0.63%)
Oct 05, 2016	23.75	24.04	23.64	23.95	35,435,828	+0.60(+2.59%)
Oct 04, 2016	23.70	23.78	23.21	23.35	27,529,092	-0.43(-1.79%)

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.