Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.21	23.21	23.21	0	-0.22(-0.95%)
Dec 29, 2016	23.12	23.52	23.11	23.43	28,877,830	+0.43(+1.88%)
Dec 28, 2016	22.77	23.11	22.76	23.00	18,071,450	+0.36(+1.57%)
Dec 27, 2016	22.64	22.71	22.52	22.65	10,994,134	+0.18(+0.81%)
Dec 23, 2016		22.47	22.47	22.47	0	+0.58(+2.64%)
Dec 22, 2016	21.80	22.04	21.66	21.89	20,208,926	+0.10(+0.45%)
Dec 21, 2016	21.99	22.02	21.69	21.79	24,200,250	+0.12(+0.53%)
Dec 20, 2016	21.75	21.75	21.48	21.68	25,175,370	+0.29(+1.35%)
Dec 19, 2016	21.90	21.90	21.34	21.39	20,346,374	-0.29(-1.33%)
Dec 16, 2016	21.89	22.07	21.61	21.68	33,309,856	-0.23(-1.07%)
Dec 15, 2016	21.66	22.00	21.50	21.91	39,092,824	+0.25(+1.17%)
Dec 14, 2016	22.46	22.56	21.57	21.66	41,596,204	-0.84(-3.73%)
Dec 13, 2016	22.53	22.71	22.28	22.49	18,380,732	+0.20(+0.89%)
Dec 12, 2016	22.50	22.61	22.21	22.29	20,840,170	-0.27(-1.19%)
Dec 09, 2016	22.62	22.91	22.53	22.56	23,999,816	-0.13(-0.58%)
Dec 08, 2016	22.70	22.82	22.50	22.69	26,115,974	-0.19(-0.81%)
Dec 07, 2016	22.71	22.91	22.51	22.88	25,633,278	+0.41(+1.84%)
Dec 06, 2016	21.96	22.67	21.93	22.47	24,941,894	+0.38(+1.74%)
Dec 05, 2016	21.85	22.13	21.85	22.08	19,892,042	+0.30(+1.39%)
Dec 02, 2016	21.66	22.05	21.61	21.78	31,335,842	+0.14(+0.63%)
Dec 01, 2016	22.46	22.49	21.56	21.64	58,520,168	-1.38(-6.00%)
Nov 30, 2016	23.26	23.45	22.89	23.02	33,936,264	+0.20(+0.87%)
Nov 29, 2016	23.03	23.13	22.68	22.82	19,672,708	-0.49(-2.09%)
Nov 28, 2016	22.95	23.53	22.83	23.31	25,801,792	+0.58(+2.57%)
Nov 25, 2016	22.72	22.90	22.62	22.73	19,300,668	-0.52(-2.22%)
Nov 23, 2016		23.24	23.24	23.24	0	-0.25(-1.05%)
Nov 22, 2016	23.68	23.72	23.14	23.49	25,633,810	+0.29(+1.24%)
Nov 21, 2016	22.93	23.26	22.93	23.20	26,981,760	+0.80(+3.56%)
Nov 18, 2016	22.60	22.69	22.27	22.40	30,776,678	+0.14(+0.65%)
Nov 17, 2016	22.60	22.82	22.15	22.26	48,228,108	-0.47(-2.09%)
Nov 16, 2016	22.47	22.77	22.33	22.73	34,791,404	-0.27(-1.20%)
Nov 15, 2016	22.58	23.03	22.49	23.01	40,116,788	+0.75(+3.37%)
Nov 14, 2016	21.99	22.32	21.48	22.26	43,073,008	-0.08(-0.37%)
Nov 11, 2016	22.32	22.61	21.45	22.34	86,060,392	-0.65(-2.84%)
Nov 10, 2016	23.72	23.97	22.78	23.00	95,724,648	-1.97(-7.88%)
Nov 09, 2016		25.53	24.82	24.96	51,138,516	-0.85(-3.28%)
Nov 08, 2016	25.35	26.04	25.20	25.81	31,290,250	+0.19(+0.72%)
Nov 07, 2016	25.26	25.62	25.21	25.62	42,540,536	+1.31(+5.40%)
Nov 04, 2016	24.43	24.82	24.19	24.31	29,883,448	-0.10(-0.42%)
Nov 03, 2016	24.89	25.14	24.36	24.41	40,506,048	-0.22(-0.89%)
Nov 02, 2016	24.82	25.02	24.34	24.63	34,052,964	-0.44(-1.75%)
Nov 01, 2016	25.87	25.92	24.77	25.07	46,572,784	-0.89(-3.42%)
Oct 31, 2016	26.07	26.18	25.87	25.96	24,072,152	+0.25(+0.99%)
Oct 28, 2016	25.86	26.06	25.46	25.70	33,142,406	-0.26(-1.01%)
Oct 27, 2016	26.28	26.35	25.95	25.97	28,244,876	-0.05(-0.18%)
Oct 26, 2016		26.23	25.75	26.01	29,709,478	-0.24(-0.92%)
Oct 25, 2016	26.06	26.36	25.84	26.25	18,511,064	+0.08(+0.29%)
Oct 24, 2016	26.42	26.47	26.14	26.18	22,711,072	+0.21(+0.82%)
Oct 21, 2016	25.71	26.07	25.69	25.97	23,938,940	-0.01(-0.03%)
Oct 20, 2016	25.54	26.08	25.47	25.97	26,102,908	+0.35(+1.37%)
Oct 19, 2016	25.79	25.90	25.55	25.62	36,014,624	-0.06(-0.24%)
Oct 18, 2016	25.42	25.77	25.22	25.68	34,686,312	+0.61(+2.44%)
Oct 17, 2016	24.82	25.13	24.74	25.07	33,121,026	+0.29(+1.17%)
Oct 14, 2016	24.91	25.09	24.69	24.78	28,647,586	+0.15(+0.61%)
Oct 13, 2016	24.22	24.70	24.04	24.63	25,330,674	+0.26(+1.07%)
Oct 12, 2016	24.40	24.58	24.22	24.37	10,825,220	-0.09(-0.37%)
Oct 11, 2016	24.54	24.60	24.30	24.46	27,994,904	-0.20(-0.81%)
Oct 10, 2016	24.61	24.71	24.47	24.66	23,515,234	+0.28(+1.16%)
Oct 07, 2016	24.45	24.53	23.97	24.38	27,197,898	+0.22(+0.91%)
Oct 06, 2016	23.86	24.23	23.80	24.16	14,124,909	+0.15(+0.63%)
Oct 05, 2016	23.80	24.10	23.70	24.01	35,353,616	+0.60(+2.59%)
Oct 04, 2016	23.75	23.83	23.26	23.40	27,465,224	-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.