Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		22.80	22.80	22.80	0	-0.01(-0.03%)
Dec 29, 2016	22.74	22.90	22.73	22.81	20,034,536	+0.10(+0.43%)
Dec 28, 2016	22.82	22.95	22.71	22.71	19,852,356	-0.13(-0.55%)
Dec 27, 2016	22.87	22.97	22.80	22.84	15,980,227	+0.04(+0.15%)
Dec 23, 2016		22.80	22.80	22.80	0	+0.10(+0.43%)
Dec 22, 2016	22.67	22.77	22.50	22.71	26,510,156	-0.04(-0.19%)
Dec 21, 2016	22.98	23.12	22.70	22.75	26,689,954	-0.32(-1.37%)
Dec 20, 2016	23.02	23.09	22.87	23.06	35,710,264	+0.01(+0.06%)
Dec 19, 2016	23.00	23.15	22.97	23.05	35,506,576	-0.01(-0.03%)
Dec 16, 2016	23.09	23.13	22.83	23.06	53,531,188	+0.06(+0.27%)
Dec 15, 2016	22.91	23.14	22.89	22.99	29,734,296	-0.05(-0.21%)
Dec 14, 2016	23.11	23.38	22.92	23.04	51,714,512	-0.01(-0.03%)
Dec 13, 2016	23.04	23.09	22.86	23.05	40,286,768	+0.30(+1.33%)
Dec 12, 2016	22.26	22.92	22.23	22.75	45,939,832	+0.49(+2.21%)
Dec 09, 2016	21.84	22.41	21.83	22.26	41,803,116	+0.53(+2.46%)
Dec 08, 2016	21.65	21.84	21.42	21.72	50,529,896	-0.18(-0.80%)
Dec 07, 2016	22.00	22.00	21.49	21.90	62,713,808	-0.26(-1.17%)
Dec 06, 2016	22.22	22.26	22.07	22.16	25,217,278	-0.02(-0.10%)
Dec 05, 2016	22.29	22.30	22.04	22.18	27,411,706	-0.03(-0.13%)
Dec 02, 2016	22.14	22.28	22.02	22.21	27,072,030	+0.12(+0.54%)
Dec 01, 2016	22.64	22.64	22.05	22.09	43,591,368	-0.48(-2.12%)
Nov 30, 2016	22.45	22.72	22.29	22.57	54,858,452	+0.15(+0.69%)
Nov 29, 2016	22.36	22.45	22.19	22.41	30,823,436	+0.27(+1.20%)
Nov 28, 2016	22.25	22.35	22.12	22.14	25,228,896	-0.11(-0.47%)
Nov 25, 2016	22.19	22.29	22.15	22.25	14,887,674	+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	37,649,280	-0.17(-0.76%)
Nov 21, 2016	22.12	22.25	22.11	22.17	31,113,712	+0.06(+0.29%)
Nov 18, 2016	22.43	22.43	22.07	22.10	34,404,936	-0.18(-0.79%)
Nov 17, 2016	22.47	22.55	22.24	22.28	37,160,120	-0.16(-0.72%)
Nov 16, 2016	22.61	22.70	22.42	22.44	32,245,856	-0.19(-0.84%)
Nov 15, 2016	23.00	23.00	22.38	22.63	42,177,348	-0.11(-0.46%)
Nov 14, 2016	23.06	23.10	22.56	22.73	43,482,580	-0.15(-0.64%)
Nov 11, 2016	23.32	23.41	22.60	22.88	50,993,476	-0.63(-2.69%)
Nov 10, 2016	23.39	23.75	23.06	23.51	95,808,712	+0.96(+4.27%)
Nov 09, 2016	23.18	23.43	22.12	22.55	169,078,336	+1.49(+7.07%)
Nov 08, 2016	21.15	21.38	21.04	21.06	50,427,856	-0.07(-0.32%)
Nov 07, 2016	21.03	21.17	20.92	21.13	44,360,820	+0.26(+1.27%)
Nov 04, 2016	20.80	21.12	20.80	20.87	50,361,016	+0.08(+0.37%)
Nov 03, 2016	21.35	21.35	20.75	20.79	52,230,740	-0.51(-2.42%)
Nov 02, 2016	21.55	21.59	21.12	21.30	51,868,600	-0.31(-1.42%)
Nov 01, 2016	21.52	22.06	21.39	21.61	78,140,608	-0.45(-2.02%)
Oct 31, 2016	22.29	22.29	21.99	22.06	51,673,364	-0.15(-0.69%)
Oct 28, 2016	22.62	22.65	22.17	22.21	40,987,644	-0.38(-1.69%)
Oct 27, 2016	22.66	22.82	22.51	22.59	26,242,586	+0.06(+0.25%)
Oct 26, 2016	22.45	22.67	22.36	22.54	24,588,948	+0.08(+0.37%)
Oct 25, 2016	22.27	22.51	22.25	22.45	27,799,960	+0.10(+0.47%)
Oct 24, 2016	22.47	22.51	22.29	22.35	28,159,426	-0.03(-0.16%)
Oct 21, 2016	22.55	22.57	22.38	22.38	27,079,522	-0.25(-1.11%)
Oct 20, 2016	22.60	22.77	22.60	22.63	27,737,144	-0.04(-0.18%)
Oct 19, 2016	22.78	22.85	22.60	22.67	23,526,082	-0.06(-0.28%)
Oct 18, 2016	22.77	22.86	22.68	22.74	21,312,320	+0.13(+0.58%)
Oct 17, 2016	22.66	22.75	22.59	22.61	24,331,318	-0.11(-0.49%)
Oct 14, 2016	22.77	22.88	22.72	22.72	22,384,452	-0.07(-0.31%)
Oct 13, 2016	22.65	22.88	22.62	22.79	34,766,800	-0.22(-0.94%)
Oct 12, 2016	23.05	23.12	22.91	23.00	21,765,206	-0.04(-0.18%)
Oct 11, 2016	23.34	23.35	22.91	23.04	24,916,980	-0.33(-1.43%)
Oct 10, 2016	23.41	23.54	23.35	23.38	23,554,792	+0.03(+0.15%)
Oct 07, 2016	23.44	23.65	23.25	23.34	21,306,684	-0.06(-0.27%)
Oct 06, 2016	23.50	23.51	23.28	23.41	22,929,710	-0.17(-0.74%)
Oct 05, 2016	23.46	23.63	23.43	23.58	20,049,572	+0.13(+0.53%)
Oct 04, 2016	23.38	23.58	23.31	23.45	30,050,106	+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.