Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.78	18.78	18.78	0	+0.08(+0.45%)
Dec 29, 2016	18.98	19.03	18.50	18.70	93,103,864	-0.28(-1.48%)
Dec 28, 2016	19.22	19.27	18.92	18.98	61,899,384	-0.24(-1.24%)
Dec 27, 2016	19.30	19.32	19.16	19.22	47,022,096	+0.01(+0.04%)
Dec 23, 2016		19.21	19.21	19.21	0	+0.05(+0.27%)
Dec 22, 2016	19.21	19.32	19.10	19.16	78,929,992	-0.08(-0.40%)
Dec 21, 2016	19.31	19.31	19.10	19.23	71,817,144	-0.07(-0.35%)
Dec 20, 2016	19.23	19.40	19.22	19.30	98,631,136	+0.20(+1.02%)
Dec 19, 2016	19.21	19.31	18.98	19.11	114,643,672	-0.15(-0.79%)
Dec 16, 2016	19.68	19.82	19.25	19.26	173,549,776	-0.42(-2.16%)
Dec 15, 2016	19.46	19.88	19.38	19.68	190,482,784	+0.42(+2.16%)
Dec 14, 2016	18.96	19.80	18.88	19.27	264,975,488	+0.05(+0.26%)
Dec 13, 2016	19.38	19.45	18.94	19.22	138,068,096	+0.00(+0.00%)
Dec 12, 2016	19.55	19.76	19.15	19.22	161,023,376	-0.41(-2.08%)
Dec 09, 2016	19.50	19.69	19.36	19.62	153,656,160	+0.12(+0.61%)
Dec 08, 2016	19.37	19.75	19.28	19.50	214,719,520	+0.32(+1.68%)
Dec 07, 2016	18.86	19.18	18.66	19.18	197,411,200	+0.35(+1.85%)
Dec 06, 2016	18.77	18.83	18.46	18.83	141,983,424	+0.27(+1.47%)
Dec 05, 2016	18.25	18.59	18.24	18.56	153,247,072	+0.52(+2.87%)
Dec 02, 2016	18.26	18.27	17.86	18.04	151,159,696	-0.23(-1.26%)
Dec 01, 2016	18.20	18.65	18.14	18.27	234,242,880	+0.32(+1.80%)
Nov 30, 2016	17.65	18.01	17.61	17.95	225,388,592	+0.77(+4.48%)
Nov 29, 2016	17.26	17.39	17.15	17.18	134,768,448	-0.01(-0.05%)
Nov 28, 2016	17.50	17.65	17.15	17.19	128,008,024	-0.47(-2.68%)
Nov 25, 2016	17.46	17.68	17.36	17.66	73,942,376	+0.25(+1.46%)
Nov 23, 2016		17.41	17.41	17.41	0	+0.22(+1.28%)
Nov 22, 2016	17.21	17.33	17.04	17.19	123,644,920	-0.03(-0.15%)
Nov 21, 2016	17.02	17.23	16.94	17.21	138,656,144	+0.28(+1.65%)
Nov 18, 2016	16.99	17.05	16.82	16.93	142,451,552	-0.07(-0.40%)
Nov 17, 2016	16.73	17.12	16.69	17.00	198,231,808	+0.28(+1.67%)
Nov 16, 2016	16.75	16.90	16.66	16.72	149,554,944	-0.35(-2.03%)
Nov 15, 2016	16.76	17.09	16.60	17.07	224,521,008	+0.07(+0.40%)
Nov 14, 2016	16.44	17.10	16.43	17.00	378,461,440	+0.90(+5.57%)
Nov 11, 2016	15.78	16.11	15.77	16.11	251,495,216	+0.22(+1.39%)
Nov 10, 2016	15.46	16.08	15.45	15.88	360,035,584	+0.67(+4.40%)
Nov 09, 2016	14.95	15.28	14.73	15.22	376,849,248	+0.82(+5.71%)
Nov 08, 2016	14.24	14.48	14.15	14.39	112,970,256	-0.01(-0.06%)
Nov 07, 2016	14.28	14.43	14.27	14.40	108,044,664	+0.39(+2.78%)
Nov 04, 2016	14.00	14.15	13.85	14.01	97,357,896	+0.06(+0.42%)
Nov 03, 2016	13.95	14.12	13.93	13.95	82,280,024	+0.00(+0.00%)
Nov 02, 2016	13.94	14.02	13.79	13.95	140,762,336	-0.11(-0.78%)
Nov 01, 2016	14.02	14.18	13.83	14.06	104,598,784	+0.09(+0.67%)
Oct 31, 2016	14.12	14.17	13.97	13.97	83,101,560	-0.15(-1.08%)
Oct 28, 2016	14.35	14.38	13.97	14.12	135,960,064	-0.19(-1.36%)
Oct 27, 2016	14.35	14.48	14.28	14.32	115,647,232	+0.03(+0.24%)
Oct 26, 2016	14.09	14.28	14.07	14.28	69,357,272	+0.13(+0.90%)
Oct 25, 2016	14.15	14.24	14.12	14.16	58,277,056	-0.04(-0.30%)
Oct 24, 2016	14.18	14.23	14.06	14.20	80,588,216	+0.08(+0.60%)
Oct 21, 2016	13.94	14.12	13.89	14.12	92,064,160	+0.09(+0.66%)
Oct 20, 2016	13.93	14.08	13.90	14.02	104,019,616	+0.08(+0.55%)
Oct 19, 2016	13.80	14.00	13.79	13.95	115,648,736	+0.18(+1.29%)
Oct 18, 2016	13.71	13.78	13.64	13.77	84,331,200	+0.18(+1.31%)
Oct 17, 2016	13.69	13.71	13.47	13.59	120,178,008	+0.04(+0.31%)
Oct 14, 2016	13.67	13.74	13.50	13.55	128,569,512	+0.14(+1.07%)
Oct 13, 2016	13.62	13.62	13.21	13.40	92,809,168	-0.17(-1.25%)
Oct 12, 2016	13.62	13.75	13.56	13.57	79,312,656	-0.07(-0.50%)
Oct 11, 2016	13.77	13.83	13.57	13.64	91,355,400	-0.16(-1.17%)
Oct 10, 2016	13.73	13.89	13.70	13.80	75,750,832	+0.14(+1.05%)
Oct 07, 2016	13.71	13.76	13.53	13.66	117,633,208	-0.08(-0.55%)
Oct 06, 2016	13.69	13.74	13.58	13.73	89,595,968	+0.09(+0.68%)
Oct 05, 2016	13.51	13.74	13.51	13.64	101,614,096	+0.26(+1.96%)
Oct 04, 2016	13.29	13.59	13.27	13.38	116,287,992	+0.14(+1.09%)

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.