Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		22.81	22.81	22.81	0	-0.01(-0.03%)
Dec 29, 2016	22.74	22.90	22.73	22.81	20,032,464	+0.10(+0.43%)
Dec 28, 2016	22.82	22.95	22.71	22.72	19,850,304	-0.13(-0.55%)
Dec 27, 2016	22.87	22.98	22.81	22.84	15,978,574	+0.04(+0.15%)
Dec 23, 2016		22.81	22.81	22.81	0	+0.10(+0.43%)
Dec 22, 2016	22.67	22.77	22.51	22.71	26,507,414	-0.04(-0.19%)
Dec 21, 2016	22.98	23.12	22.70	22.75	26,687,194	-0.32(-1.37%)
Dec 20, 2016	23.02	23.09	22.87	23.07	35,706,572	+0.01(+0.06%)
Dec 19, 2016	23.00	23.15	22.98	23.05	35,502,904	-0.01(-0.03%)
Dec 16, 2016	23.09	23.13	22.84	23.06	53,525,652	+0.06(+0.27%)
Dec 15, 2016	22.91	23.14	22.89	23.00	29,731,222	-0.05(-0.21%)
Dec 14, 2016	23.12	23.38	22.92	23.05	51,709,168	-0.01(-0.03%)
Dec 13, 2016	23.04	23.09	22.86	23.05	40,282,604	+0.30(+1.33%)
Dec 12, 2016	22.26	22.93	22.23	22.75	45,935,084	+0.49(+2.21%)
Dec 09, 2016	21.85	22.41	21.83	22.26	41,798,796	+0.53(+2.46%)
Dec 08, 2016	21.66	21.84	21.42	21.73	50,524,672	-0.18(-0.80%)
Dec 07, 2016	22.00	22.00	21.49	21.90	62,707,324	-0.26(-1.17%)
Dec 06, 2016	22.22	22.26	22.07	22.16	25,214,672	-0.02(-0.10%)
Dec 05, 2016	22.29	22.31	22.04	22.18	27,408,872	-0.03(-0.13%)
Dec 02, 2016	22.15	22.28	22.02	22.21	27,069,232	+0.12(+0.54%)
Dec 01, 2016	22.65	22.65	22.05	22.09	43,586,860	-0.48(-2.12%)
Nov 30, 2016	22.46	22.73	22.29	22.57	54,852,780	+0.15(+0.69%)
Nov 29, 2016	22.36	22.45	22.20	22.41	30,820,248	+0.27(+1.20%)
Nov 28, 2016	22.25	22.35	22.12	22.15	25,226,286	-0.11(-0.47%)
Nov 25, 2016	22.19	22.29	22.15	22.25	14,886,135	+0.19(+0.86%)
Nov 23, 2016		22.06	22.06	22.06	0	+0.06(+0.29%)
Nov 22, 2016	22.42	22.46	21.80	22.00	37,645,388	-0.17(-0.76%)
Nov 21, 2016	22.13	22.25	22.11	22.17	31,110,496	+0.06(+0.29%)
Nov 18, 2016	22.44	22.44	22.08	22.11	34,401,380	-0.18(-0.79%)
Nov 17, 2016	22.48	22.55	22.25	22.28	37,156,280	-0.16(-0.72%)
Nov 16, 2016	22.61	22.70	22.42	22.44	32,242,524	-0.19(-0.84%)
Nov 15, 2016	23.00	23.00	22.39	22.63	42,172,988	-0.11(-0.46%)
Nov 14, 2016	23.07	23.10	22.56	22.74	43,478,084	-0.15(-0.64%)
Nov 11, 2016	23.33	23.41	22.60	22.88	50,988,204	-0.63(-2.69%)
Nov 10, 2016	23.40	23.76	23.07	23.52	95,798,808	+0.96(+4.27%)
Nov 09, 2016	23.18	23.43	22.12	22.55	169,060,848	+1.49(+7.07%)
Nov 08, 2016	21.16	21.38	21.04	21.07	50,422,644	-0.07(-0.32%)
Nov 07, 2016	21.03	21.17	20.92	21.13	44,356,228	+0.26(+1.27%)
Nov 04, 2016	20.81	21.13	20.80	20.87	50,355,804	+0.08(+0.37%)
Nov 03, 2016	21.36	21.36	20.75	20.79	52,225,336	-0.51(-2.42%)
Nov 02, 2016	21.56	21.59	21.12	21.31	51,863,232	-0.31(-1.42%)
Nov 01, 2016	21.52	22.06	21.39	21.61	78,132,520	-0.45(-2.02%)
Oct 31, 2016	22.29	22.29	21.99	22.06	51,668,016	-0.15(-0.69%)
Oct 28, 2016	22.62	22.65	22.18	22.21	40,983,404	-0.38(-1.69%)
Oct 27, 2016	22.66	22.82	22.52	22.59	26,239,870	+0.06(+0.25%)
Oct 26, 2016	22.45	22.68	22.36	22.54	24,586,402	+0.08(+0.37%)
Oct 25, 2016	22.27	22.52	22.25	22.45	27,797,082	+0.10(+0.47%)
Oct 24, 2016	22.47	22.51	22.29	22.35	28,156,512	-0.03(-0.16%)
Oct 21, 2016	22.55	22.57	22.38	22.38	27,076,718	-0.25(-1.11%)
Oct 20, 2016	22.60	22.77	22.60	22.64	27,734,272	-0.04(-0.18%)
Oct 19, 2016	22.78	22.85	22.60	22.68	23,523,646	-0.06(-0.28%)
Oct 18, 2016	22.77	22.86	22.68	22.74	21,310,114	+0.13(+0.58%)
Oct 17, 2016	22.66	22.75	22.59	22.61	24,328,800	-0.11(-0.49%)
Oct 14, 2016	22.77	22.89	22.72	22.72	22,382,134	-0.07(-0.30%)
Oct 13, 2016	22.66	22.89	22.62	22.79	34,763,200	-0.22(-0.94%)
Oct 12, 2016	23.05	23.13	22.91	23.00	21,762,954	-0.04(-0.18%)
Oct 11, 2016	23.34	23.35	22.91	23.05	24,914,400	-0.33(-1.43%)
Oct 10, 2016	23.41	23.54	23.35	23.38	23,552,352	+0.03(+0.15%)
Oct 07, 2016	23.44	23.65	23.25	23.34	21,304,478	-0.06(-0.27%)
Oct 06, 2016	23.50	23.51	23.28	23.41	22,927,338	-0.17(-0.74%)
Oct 05, 2016	23.46	23.64	23.43	23.58	20,047,496	+0.13(+0.53%)
Oct 04, 2016	23.38	23.58	23.31	23.46	30,046,996	+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.