Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		20.18	20.18	20.18	0	+0.04(+0.22%)
Dec 29, 2016	20.30	20.34	20.05	20.14	45,214,832	-0.15(-0.73%)
Dec 28, 2016	20.53	20.55	20.27	20.29	35,521,156	-0.21(-1.02%)
Dec 27, 2016	20.51	20.52	20.46	20.49	44,053,328	+0.03(+0.13%)
Dec 23, 2016		20.47	20.47	20.47	0	+0.03(+0.17%)
Dec 22, 2016	20.48	20.48	20.36	20.43	43,541,204	-0.05(-0.25%)
Dec 21, 2016	20.54	20.55	20.42	20.49	43,472,312	-0.05(-0.25%)
Dec 20, 2016	20.41	20.54	20.41	20.54	70,032,648	+0.25(+1.24%)
Dec 19, 2016	20.30	20.34	20.12	20.29	84,920,872	+0.01(+0.04%)
Dec 16, 2016	20.56	20.56	20.25	20.28	95,727,592	-0.18(-0.86%)
Dec 15, 2016	20.39	20.63	20.31	20.45	127,786,816	+0.17(+0.85%)
Dec 14, 2016	20.22	20.59	20.14	20.28	165,406,432	-0.09(-0.47%)
Dec 13, 2016	20.38	20.50	20.20	20.38	131,219,120	+0.05(+0.25%)
Dec 12, 2016	20.46	20.55	20.27	20.32	98,508,392	-0.20(-0.97%)
Dec 09, 2016	20.48	20.52	20.33	20.52	110,720,160	+0.04(+0.21%)
Dec 08, 2016	20.40	20.60	20.28	20.48	135,157,568	+0.19(+0.94%)
Dec 07, 2016	20.03	20.31	19.96	20.29	139,032,896	+0.31(+1.56%)
Dec 06, 2016	19.94	20.00	19.74	19.98	91,562,912	+0.17(+0.87%)
Dec 05, 2016	19.75	19.88	19.69	19.81	110,016,600	+0.23(+1.19%)
Dec 02, 2016	19.74	19.75	19.49	19.57	95,017,792	-0.22(-1.09%)
Dec 01, 2016	19.56	19.83	19.53	19.79	138,947,392	+0.34(+1.73%)
Nov 30, 2016	19.46	19.50	19.38	19.45	114,381,160	+0.26(+1.35%)
Nov 29, 2016	19.18	19.25	19.11	19.19	86,378,256	+0.05(+0.27%)
Nov 28, 2016	19.23	19.34	19.09	19.14	115,370,672	-0.22(-1.16%)
Nov 25, 2016	19.38	19.40	19.29	19.37	38,321,288	+0.03(+0.13%)
Nov 23, 2016		19.34	19.34	19.34	0	+0.11(+0.58%)
Nov 22, 2016	19.30	19.31	19.11	19.23	113,710,800	+0.01(+0.04%)
Nov 21, 2016	19.25	19.26	19.09	19.22	83,253,960	+0.07(+0.36%)
Nov 18, 2016	19.13	19.22	19.06	19.15	106,863,088	+0.00(+0.00%)
Nov 17, 2016	18.89	19.17	18.85	19.15	114,005,040	+0.26(+1.37%)
Nov 16, 2016	18.99	19.04	18.84	18.89	136,411,264	-0.28(-1.44%)
Nov 15, 2016	19.02	19.18	18.83	19.17	142,050,320	-0.02(-0.09%)
Nov 14, 2016	18.91	19.29	18.88	19.18	302,768,992	+0.46(+2.45%)
Nov 11, 2016	18.55	18.75	18.49	18.73	156,172,720	+0.05(+0.28%)
Nov 10, 2016	18.29	18.75	18.22	18.67	279,616,256	+0.67(+3.69%)
Nov 09, 2016	17.75	18.09	17.38	18.01	310,946,784	+0.73(+4.25%)
Nov 08, 2016	17.21	17.36	17.10	17.27	73,143,016	+0.01(+0.05%)
Nov 07, 2016	17.13	17.27	17.11	17.27	68,214,376	+0.42(+2.51%)
Nov 04, 2016	16.90	16.98	16.76	16.84	75,093,896	-0.05(-0.31%)
Nov 03, 2016	16.89	17.05	16.87	16.89	61,859,500	+0.02(+0.10%)
Nov 02, 2016	16.95	16.96	16.80	16.88	76,988,128	-0.11(-0.66%)
Nov 01, 2016	17.12	17.16	16.85	16.99	72,625,336	-0.07(-0.41%)
Oct 31, 2016	17.17	17.17	17.06	17.06	44,644,056	-0.03(-0.15%)
Oct 28, 2016	17.20	17.21	16.95	17.08	64,515,136	-0.08(-0.45%)
Oct 27, 2016	17.21	17.24	17.08	17.16	52,706,576	+0.04(+0.25%)
Oct 26, 2016	16.94	17.14	16.92	17.12	46,772,304	+0.10(+0.61%)
Oct 25, 2016	17.07	17.08	16.97	17.01	41,865,884	-0.02(-0.10%)
Oct 24, 2016	17.06	17.12	17.02	17.03	39,124,208	+0.05(+0.31%)
Oct 21, 2016	16.85	17.00	16.82	16.98	45,760,200	-0.01(-0.05%)
Oct 20, 2016	16.97	17.09	16.92	16.99	65,069,776	+0.00(+0.00%)
Oct 19, 2016	16.89	17.03	16.88	16.99	57,671,356	+0.15(+0.87%)
Oct 18, 2016	16.88	16.89	16.77	16.84	53,184,176	+0.14(+0.83%)
Oct 17, 2016	16.79	16.82	16.66	16.70	47,719,384	-0.08(-0.46%)
Oct 14, 2016	16.90	16.95	16.73	16.78	88,153,320	+0.08(+0.47%)
Oct 13, 2016	16.73	16.74	16.51	16.70	84,675,384	-0.16(-0.97%)
Oct 12, 2016	16.87	16.98	16.84	16.87	59,455,700	-0.02(-0.10%)
Oct 11, 2016	16.99	17.04	16.77	16.89	90,934,888	-0.16(-0.91%)
Oct 10, 2016	17.04	17.12	17.02	17.04	43,971,548	+0.09(+0.51%)
Oct 07, 2016	16.89	16.99	16.84	16.95	64,263,976	-0.01(-0.05%)
Oct 06, 2016	16.98	16.99	16.82	16.96	61,705,944	+0.03(+0.15%)
Oct 05, 2016	16.74	16.97	16.71	16.94	67,868,584	+0.27(+1.61%)
Oct 04, 2016	16.64	16.79	16.58	16.67	79,237,048	+0.07(+0.42%)

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.