Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.30	23.30	23.30	0	-0.01(-0.03%)
Dec 29, 2016	23.23	23.39	23.22	23.30	19,611,162	+0.10(+0.43%)
Dec 28, 2016	23.31	23.45	23.20	23.20	19,432,832	-0.13(-0.55%)
Dec 27, 2016	23.36	23.47	23.30	23.33	15,642,530	+0.04(+0.15%)
Dec 23, 2016		23.30	23.30	23.30	0	+0.10(+0.43%)
Dec 22, 2016	23.16	23.26	22.99	23.20	25,949,940	-0.04(-0.19%)
Dec 21, 2016	23.48	23.62	23.19	23.24	26,125,938	-0.32(-1.37%)
Dec 20, 2016	23.51	23.58	23.36	23.56	34,955,628	+0.01(+0.06%)
Dec 19, 2016	23.50	23.65	23.47	23.55	34,756,244	-0.01(-0.03%)
Dec 16, 2016	23.58	23.63	23.33	23.56	52,399,956	+0.06(+0.27%)
Dec 15, 2016	23.40	23.64	23.38	23.49	29,105,946	-0.05(-0.21%)
Dec 14, 2016	23.61	23.89	23.41	23.54	50,621,676	-0.01(-0.03%)
Dec 13, 2016	23.53	23.58	23.35	23.55	39,435,420	+0.31(+1.33%)
Dec 12, 2016	22.74	23.42	22.71	23.24	44,969,024	+0.50(+2.21%)
Dec 09, 2016	22.31	22.90	22.30	22.74	40,919,728	+0.55(+2.46%)
Dec 08, 2016	22.12	22.31	21.88	22.19	49,462,092	-0.18(-0.80%)
Dec 07, 2016	22.47	22.47	21.95	22.37	61,388,532	-0.27(-1.17%)
Dec 06, 2016	22.70	22.74	22.54	22.64	24,684,384	-0.02(-0.09%)
Dec 05, 2016	22.77	22.79	22.52	22.66	26,832,438	-0.03(-0.13%)
Dec 02, 2016	22.62	22.76	22.49	22.69	26,499,940	+0.12(+0.54%)
Dec 01, 2016	23.13	23.13	22.52	22.57	42,670,188	-0.49(-2.12%)
Nov 30, 2016	22.94	23.21	22.77	23.05	53,699,172	+0.16(+0.69%)
Nov 29, 2016	22.85	22.93	22.67	22.90	30,172,070	+0.27(+1.20%)
Nov 28, 2016	22.73	22.83	22.59	22.62	24,695,754	-0.11(-0.47%)
Nov 25, 2016	22.67	22.77	22.63	22.73	14,573,065	+0.19(+0.86%)
Nov 23, 2016		22.54	22.54	22.54	0	+0.06(+0.29%)
Nov 22, 2016	22.90	22.95	22.27	22.47	36,853,668	-0.17(-0.76%)
Nov 21, 2016	22.60	22.73	22.59	22.64	30,456,214	+0.06(+0.29%)
Nov 18, 2016	22.92	22.92	22.55	22.58	33,677,888	-0.18(-0.79%)
Nov 17, 2016	22.96	23.04	22.72	22.76	36,374,848	-0.16(-0.72%)
Nov 16, 2016	23.10	23.19	22.90	22.92	31,564,432	-0.19(-0.84%)
Nov 15, 2016	23.50	23.50	22.87	23.12	41,286,048	-0.11(-0.46%)
Nov 14, 2016	23.56	23.60	23.05	23.23	42,563,700	-0.15(-0.64%)
Nov 11, 2016	23.83	23.91	23.09	23.38	49,915,872	-0.65(-2.69%)
Nov 10, 2016	23.90	24.27	23.56	24.02	93,784,064	+0.98(+4.27%)
Nov 09, 2016	23.68	23.94	22.59	23.04	165,505,344	+1.52(+7.07%)
Nov 08, 2016	21.61	21.84	21.49	21.52	49,362,208	-0.06(-0.27%)
Nov 07, 2016	21.47	21.62	21.36	21.58	43,445,568	+0.27(+1.27%)
Nov 04, 2016	21.24	21.57	21.23	21.31	49,321,968	+0.08(+0.37%)
Nov 03, 2016	21.80	21.80	21.19	21.23	51,153,112	-0.53(-2.42%)
Nov 02, 2016	22.01	22.04	21.56	21.75	50,798,444	-0.31(-1.42%)
Nov 01, 2016	21.97	22.53	21.84	22.07	76,528,408	-0.45(-2.02%)
Oct 31, 2016	22.75	22.75	22.45	22.52	50,607,236	-0.16(-0.69%)
Oct 28, 2016	23.10	23.12	22.64	22.68	40,141,984	-0.39(-1.69%)
Oct 27, 2016	23.14	23.30	22.99	23.07	25,701,148	+0.06(+0.25%)
Oct 26, 2016	22.93	23.15	22.83	23.01	24,081,628	+0.09(+0.37%)
Oct 25, 2016	22.74	22.99	22.72	22.93	27,226,390	+0.11(+0.47%)
Oct 24, 2016	22.94	22.98	22.76	22.82	27,578,440	-0.04(-0.16%)
Oct 21, 2016	23.02	23.05	22.85	22.85	26,520,816	-0.26(-1.11%)
Oct 20, 2016	23.07	23.25	23.07	23.11	27,164,870	-0.04(-0.18%)
Oct 19, 2016	23.26	23.33	23.07	23.15	23,040,690	-0.06(-0.28%)
Oct 18, 2016	23.25	23.34	23.16	23.22	20,872,604	+0.14(+0.58%)
Oct 17, 2016	23.14	23.23	23.07	23.08	23,829,314	-0.11(-0.49%)
Oct 14, 2016	23.24	23.37	23.20	23.20	21,922,614	-0.07(-0.31%)
Oct 13, 2016	23.13	23.37	23.10	23.27	34,049,492	-0.22(-0.94%)
Oct 12, 2016	23.54	23.61	23.39	23.49	21,316,146	-0.04(-0.18%)
Oct 11, 2016	23.83	23.84	23.39	23.53	24,402,890	-0.34(-1.43%)
Oct 10, 2016	23.90	24.03	23.84	23.87	23,068,808	+0.04(+0.15%)
Oct 07, 2016	23.93	24.15	23.73	23.83	20,867,084	-0.06(-0.27%)
Oct 06, 2016	23.99	24.00	23.77	23.90	22,456,624	-0.18(-0.74%)
Oct 05, 2016	23.95	24.13	23.92	24.08	19,635,908	+0.13(+0.53%)
Oct 04, 2016	23.87	24.08	23.80	23.95	29,430,110	+0.03(+0.12%)

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.