Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		26.30	26.30	26.30	0	-1.16(-4.21%)
Dec 29, 2016	25.84	27.47	25.33	27.45	220,287,376	+0.54(+2.00%)
Dec 28, 2016	29.46	29.55	26.78	26.91	232,504,720	-1.99(-6.88%)
Dec 27, 2016	27.61	28.91	27.40	28.90	120,927,048	+1.86(+6.87%)
Dec 23, 2016		27.05	27.05	27.05	0	+0.66(+2.49%)
Dec 22, 2016	26.32	26.82	26.24	26.39	72,898,368	+0.32(+1.21%)
Dec 21, 2016	26.03	26.10	25.55	26.07	58,432,968	+0.16(+0.63%)
Dec 20, 2016	25.76	26.15	25.65	25.91	86,000,096	+0.87(+3.48%)
Dec 19, 2016	24.56	25.24	24.39	25.04	75,532,240	+0.30(+1.21%)
Dec 16, 2016	24.59	24.81	24.08	24.74	110,562,728	+0.42(+1.72%)
Dec 15, 2016	23.87	24.62	23.80	24.32	75,736,008	+0.56(+2.34%)
Dec 14, 2016	22.80	23.92	22.56	23.76	99,782,016	+1.30(+5.79%)
Dec 13, 2016	22.19	22.74	22.18	22.46	39,191,012	+0.39(+1.76%)
Dec 12, 2016	22.14	22.16	21.57	22.07	60,984,196	-0.55(-2.43%)
Dec 09, 2016	23.21	23.22	22.35	22.62	38,796,140	-0.41(-1.78%)
Dec 08, 2016	23.45	23.80	22.92	23.03	38,698,488	-0.39(-1.67%)
Dec 07, 2016	22.87	23.48	22.69	23.42	48,764,752	+0.41(+1.80%)
Dec 06, 2016	22.72	23.09	22.56	23.01	50,608,528	+0.37(+1.64%)
Dec 05, 2016	22.17	22.82	21.93	22.64	61,103,620	+0.84(+3.88%)
Dec 02, 2016	21.25	21.88	20.97	21.79	48,535,972	+0.20(+0.92%)
Dec 01, 2016	22.69	22.71	20.89	21.59	105,043,904	-1.12(-4.95%)
Nov 30, 2016	23.06	23.20	22.69	22.71	44,676,260	-0.26(-1.13%)
Nov 29, 2016	23.16	23.27	22.80	22.97	45,081,344	-0.21(-0.91%)
Nov 28, 2016	23.13	23.34	23.06	23.18	28,266,898	-0.01(-0.05%)
Nov 25, 2016	23.26	23.43	23.01	23.20	19,845,296	+0.05(+0.20%)
Nov 23, 2016		23.15	23.15	23.15	0	+0.11(+0.49%)
Nov 22, 2016	22.95	23.06	22.72	23.04	33,551,420	+0.16(+0.72%)
Nov 21, 2016	23.15	23.21	22.73	22.87	44,338,768	-0.09(-0.41%)
Nov 18, 2016	22.73	23.20	22.58	22.97	58,544,768	+0.24(+1.05%)
Nov 17, 2016	22.71	23.32	22.30	22.73	84,618,040	+0.19(+0.83%)
Nov 16, 2016	21.48	22.77	21.24	22.54	100,386,144	+1.34(+6.31%)
Nov 15, 2016	20.73	21.51	20.65	21.20	63,405,604	+0.63(+3.05%)
Nov 14, 2016	21.67	21.69	20.57	20.57	137,029,184	-1.07(-4.92%)
Nov 11, 2016	19.56	21.84	19.31	21.64	221,079,552	+4.97(+29.81%)
Nov 10, 2016	17.59	17.59	16.85	16.67	85,525,784	-0.54(-3.13%)
Nov 09, 2016	17.03	17.44	16.91	17.21	46,381,676	-0.30(-1.69%)
Nov 08, 2016	17.60	17.65	17.34	17.50	43,626,928	-0.03(-0.15%)
Nov 07, 2016	17.11	17.64	17.10	17.53	49,545,784	+0.91(+5.48%)
Nov 04, 2016	16.61	16.91	16.38	16.62	33,413,752	-0.10(-0.57%)
Nov 03, 2016	16.99	17.01	16.39	16.72	31,471,012	-0.20(-1.16%)
Nov 02, 2016	17.12	17.35	16.88	16.91	30,057,580	-0.07(-0.42%)
Nov 01, 2016	17.57	17.66	16.80	16.99	48,081,824	-0.52(-2.96%)
Oct 31, 2016	17.41	17.62	17.40	17.50	25,650,174	+0.15(+0.85%)
Oct 28, 2016	17.47	17.74	17.33	17.36	29,559,484	-0.03(-0.17%)
Oct 27, 2016	17.89	17.92	17.31	17.39	39,497,872	-0.36(-2.05%)
Oct 26, 2016	17.53	17.95	17.51	17.75	33,920,440	+0.07(+0.40%)
Oct 25, 2016	17.36	17.79	17.28	17.68	40,387,296	+0.29(+1.64%)
Oct 24, 2016	16.73	17.41	16.72	17.39	34,530,084	+0.78(+4.69%)
Oct 21, 2016	16.60	16.64	16.46	16.61	28,406,110	-0.05(-0.28%)
Oct 20, 2016	16.54	16.72	16.31	16.66	31,714,920	+0.31(+1.90%)
Oct 19, 2016	16.27	16.43	16.19	16.35	20,230,200	-0.03(-0.21%)
Oct 18, 2016	16.36	16.48	16.30	16.39	27,374,036	+0.25(+1.52%)
Oct 17, 2016	16.23	16.38	16.12	16.14	19,846,806	-0.09(-0.58%)
Oct 14, 2016	16.27	16.38	16.14	16.23	33,602,220	+0.16(+0.98%)
Oct 13, 2016	16.15	16.19	15.67	16.08	39,644,768	-0.27(-1.63%)
Oct 12, 2016	16.20	16.43	16.07	16.34	42,676,300	+0.07(+0.45%)
Oct 11, 2016	16.45	16.48	16.14	16.27	39,486,840	-0.24(-1.45%)
Oct 10, 2016	16.53	16.62	16.35	16.51	29,249,058	+0.06(+0.37%)
Oct 07, 2016	16.68	16.72	16.40	16.44	29,092,508	-0.12(-0.73%)
Oct 06, 2016	16.58	16.69	16.30	16.57	36,582,876	-0.22(-1.30%)
Oct 05, 2016	16.94	17.12	16.73	16.78	31,027,074	-0.02(-0.10%)
Oct 04, 2016	16.86	17.15	16.68	16.80	28,615,532	-0.04(-0.22%)

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.