Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	28.30	28.77	28.05	28.75	2,809,431	+0.59(+2.11%)
Nov 29, 2017	28.71	28.71	27.46	28.15	3,170,066	-0.67(-2.31%)
Nov 28, 2017	28.58	28.99	28.20	28.82	3,290,976	-0.60(-2.02%)
Nov 27, 2017	29.46	29.79	29.33	29.41	1,972,509	-0.02(-0.06%)
Nov 24, 2017	29.86	29.86	29.40	29.43	844,222	-0.42(-1.40%)
Nov 22, 2017	29.84	29.97	29.42	29.85	2,099,222	+0.21(+0.72%)
Nov 21, 2017	29.36	29.69	29.16	29.64	2,756,700	+0.49(+1.68%)
Nov 20, 2017	29.33	29.35	29.06	29.15	1,240,002	-0.13(-0.45%)
Nov 17, 2017	28.95	29.32	28.90	29.28	2,162,077	+0.28(+0.95%)
Nov 16, 2017	28.27	29.17	28.10	29.00	2,293,173	+0.62(+2.19%)
Nov 15, 2017	28.29	28.65	27.87	28.38	2,434,332	-0.06(-0.22%)
Nov 14, 2017	28.37	29.00	27.77	28.45	3,903,344	+1.12(+4.09%)
Nov 13, 2017	27.84	28.04	27.24	27.33	2,975,371	-0.46(-1.66%)
Nov 10, 2017	27.31	27.82	27.23	27.79	2,856,782	+0.64(+2.36%)
Nov 09, 2017	27.65	27.74	26.72	27.15	3,917,878	-0.65(-2.34%)
Nov 08, 2017	28.07	28.13	27.57	27.80	2,475,621	-0.26(-0.91%)
Nov 07, 2017	27.88	28.19	27.69	28.05	2,636,335	+0.38(+1.37%)
Nov 06, 2017	27.63	27.95	27.32	27.68	2,702,927	+0.56(+2.08%)
Nov 03, 2017	27.04	27.58	26.89	27.11	3,811,508	+0.09(+0.33%)
Nov 02, 2017	26.38	27.85	26.24	27.03	6,294,558	+0.69(+2.64%)
Nov 01, 2017	25.90	26.53	25.58	26.33	3,768,804	+0.85(+3.35%)
Oct 31, 2017	25.24	25.57	24.93	25.48	1,924,812	+0.26(+1.05%)
Oct 30, 2017	24.79	25.43	24.56	25.21	2,162,673	+0.53(+2.14%)
Oct 27, 2017	24.28	24.82	24.22	24.69	2,396,234	+0.28(+1.15%)
Oct 26, 2017	24.26	24.68	24.03	24.41	1,757,022	-0.03(-0.11%)
Oct 25, 2017	24.19	24.65	23.99	24.43	1,712,032	+0.30(+1.24%)
Oct 24, 2017	23.87	24.21	23.69	24.13	2,145,358	+0.02(+0.07%)
Oct 23, 2017	24.40	24.58	24.08	24.11	2,001,589	-0.27(-1.12%)
Oct 20, 2017	24.39	24.45	23.91	24.39	1,455,678	+0.13(+0.54%)
Oct 19, 2017	24.04	24.26	23.84	24.26	1,020,621	+0.02(+0.07%)
Oct 18, 2017	24.42	24.64	24.19	24.24	1,722,414	-0.14(-0.58%)
Oct 17, 2017	24.17	24.60	24.10	24.38	2,428,431	+0.32(+1.32%)
Oct 16, 2017	24.05	24.09	23.64	24.06	1,659,086	+0.04(+0.15%)
Oct 13, 2017	24.06	24.11	23.74	24.03	1,304,520	+0.16(+0.66%)
Oct 12, 2017	23.60	23.92	23.41	23.87	1,509,871	+0.09(+0.37%)
Oct 11, 2017	23.75	23.80	23.51	23.78	1,270,799	+0.19(+0.82%)
Oct 10, 2017	23.80	23.80	23.45	23.59	1,078,458	+0.18(+0.79%)
Oct 09, 2017	23.20	23.54	23.18	23.40	1,184,626	+0.20(+0.87%)
Oct 06, 2017	23.24	23.49	23.08	23.20	2,186,610	-0.40(-1.68%)
Oct 05, 2017	24.00	24.27	23.36	23.60	2,572,516	-0.22(-0.92%)
Oct 04, 2017	23.66	23.94	23.52	23.82	1,817,794	+0.15(+0.63%)
Oct 03, 2017	23.75	23.97	23.53	23.67	2,216,747	+0.00(+0.00%)
Oct 02, 2017	24.21	24.34	23.64	23.67	2,884,696	-0.62(-2.54%)
Sep 29, 2017	24.57	24.90	24.23	24.28	3,599,247	-0.20(-0.83%)
Sep 28, 2017	23.50	24.60	23.42	24.48	2,810,056	+1.16(+4.98%)
Sep 27, 2017	23.42	23.57	22.70	23.32	3,066,452	-0.09(-0.38%)
Sep 26, 2017	23.51	23.69	23.35	23.41	2,350,582	-0.13(-0.56%)
Sep 25, 2017	23.19	23.64	23.11	23.54	1,921,431	+0.47(+2.02%)
Sep 22, 2017	22.99	23.34	22.94	23.08	2,378,973	+0.18(+0.81%)
Sep 21, 2017	23.19	23.28	22.85	22.89	2,413,794	-0.33(-1.40%)
Sep 20, 2017	22.76	23.30	22.76	23.22	2,990,341	+0.51(+2.25%)
Sep 19, 2017	22.34	22.98	22.17	22.71	2,110,160	+0.33(+1.45%)
Sep 18, 2017	21.86	22.43	21.86	22.38	2,358,088	+0.55(+2.50%)
Sep 15, 2017	21.84	22.07	21.60	21.84	4,597,248	+0.10(+0.45%)
Sep 14, 2017	22.16	22.26	21.56	21.74	2,667,578	-0.54(-2.41%)
Sep 13, 2017	22.26	22.51	22.01	22.28	2,188,774	+0.08(+0.36%)
Sep 12, 2017	22.26	22.43	22.01	22.20	2,393,986	+0.26(+1.16%)
Sep 11, 2017	22.39	22.48	21.90	21.94	3,283,159	-0.45(-2.00%)
Sep 08, 2017	22.06	22.61	22.06	22.39	3,038,923	+0.40(+1.80%)
Sep 07, 2017	21.53	22.20	21.42	22.00	2,704,545	+0.49(+2.29%)
Sep 06, 2017	21.20	21.76	21.06	21.50	3,495,055	+0.46(+2.17%)
Sep 05, 2017	21.54	21.54	20.53	21.05	2,884,749	-0.76(-3.47%)
Sep 01, 2017	20.88	21.77	20.86	21.80	4,891,794	+0.98(+4.69%)
Aug 31, 2017	21.26	21.38	20.52	20.83	4,620,058	-0.12(-0.59%)
Aug 30, 2017	20.25	21.07	20.05	20.95	6,702,674	+0.88(+4.38%)
Aug 29, 2017	19.88	20.25	19.71	20.07	3,120,507	+0.10(+0.48%)
Aug 28, 2017	18.96	20.18	18.77	19.97	5,515,213	+1.53(+8.30%)
Aug 25, 2017	17.96	18.91	17.96	18.44	4,542,780	+0.59(+3.30%)
Aug 24, 2017	17.60	17.86	17.58	17.85	3,070,213	+0.31(+1.75%)
Aug 23, 2017	17.59	17.62	17.11	17.55	3,327,648	-0.15(-0.84%)
Aug 22, 2017	17.71	17.72	17.47	17.69	2,476,794	+0.06(+0.35%)
Aug 21, 2017	17.79	17.95	17.62	17.63	1,996,775	-0.27(-1.52%)
Aug 18, 2017	17.68	18.02	17.40	17.91	2,207,621	+0.24(+1.34%)
Aug 17, 2017	18.34	18.43	17.60	17.67	3,162,760	-0.84(-4.56%)
Aug 16, 2017	18.89	18.96	18.45	18.51	2,356,213	-0.35(-1.86%)
Aug 15, 2017	18.67	18.95	18.52	18.86	1,210,016	+0.11(+0.61%)
Aug 14, 2017	18.73	18.90	18.56	18.75	1,311,631	+0.14(+0.76%)
Aug 11, 2017	18.42	18.72	18.39	18.61	2,075,039	-0.04(-0.19%)
Aug 10, 2017	19.03	19.12	18.64	18.64	2,740,830	-0.47(-2.45%)
Aug 09, 2017	19.61	19.70	19.10	19.11	2,240,885	-0.55(-2.78%)
Aug 08, 2017	20.08	20.13	19.61	19.66	2,099,974	-0.48(-2.37%)
Aug 07, 2017	20.25	20.43	20.08	20.14	2,498,741	-0.16(-0.77%)
Aug 04, 2017	20.01	20.59	19.96	20.29	3,854,463	+0.31(+1.56%)
Aug 03, 2017	19.66	20.25	19.38	19.98	5,370,586	-0.25(-1.24%)
Aug 02, 2017	20.06	20.57	19.56	20.23	4,438,784	+0.03(+0.13%)
Aug 01, 2017	19.81	20.27	19.62	20.21	2,748,185	+0.46(+2.33%)
Jul 31, 2017	18.95	19.76	18.77	19.75	2,332,908	+0.99(+5.27%)
Jul 28, 2017	19.28	19.49	18.53	18.76	2,812,858	-0.49(-2.57%)
Jul 27, 2017	19.39	19.55	19.04	19.25	2,014,050	-0.04(-0.22%)
Jul 26, 2017	19.35	19.56	18.92	19.29	2,589,307	-0.04(-0.22%)
Jul 25, 2017	19.08	19.64	18.99	19.34	3,383,227	+0.30(+1.59%)
Jul 24, 2017	18.95	19.06	18.79	19.03	1,454,387	+0.09(+0.46%)
Jul 21, 2017	18.96	19.11	18.56	18.95	1,911,252	+0.00(+0.00%)
Jul 20, 2017	19.43	19.48	18.79	18.95	1,722,374	-0.27(-1.40%)
Jul 19, 2017	18.88	19.60	18.87	19.22	1,614,555	+0.35(+1.84%)
Jul 18, 2017	19.43	19.50	18.82	18.87	2,012,431	-0.51(-2.64%)
Jul 17, 2017	19.09	19.49	19.08	19.38	1,174,292	+0.23(+1.18%)
Jul 14, 2017	18.82	19.22	18.77	19.16	1,394,062	+0.34(+1.80%)
Jul 13, 2017	18.97	19.07	18.50	18.82	1,812,382	-0.16(-0.82%)
Jul 12, 2017	19.57	19.70	18.95	18.97	1,722,929	-0.36(-1.88%)
Jul 11, 2017	19.36	19.77	19.16	19.34	1,594,479	-0.11(-0.58%)
Jul 10, 2017	19.17	19.57	19.11	19.45	1,683,671	+0.21(+1.08%)
Jul 07, 2017	18.50	19.28	18.25	19.24	2,522,069	+0.69(+3.69%)
Jul 06, 2017	19.29	19.44	18.50	18.56	2,374,280	-0.75(-3.91%)
Jul 05, 2017	19.60	19.86	19.10	19.31	1,992,827	-0.44(-2.24%)
Jul 03, 2017	19.40	19.88	19.40	19.75	743,695	+0.45(+2.34%)
Jun 30, 2017	19.31	19.69	18.97	19.30	1,778,210	+0.12(+0.63%)
Jun 29, 2017	19.64	19.77	19.05	19.18	2,262,416	-0.34(-1.73%)
Jun 28, 2017	19.87	20.11	19.48	19.52	3,136,866	-0.23(-1.14%)
Jun 27, 2017	19.62	20.17	19.52	19.75	1,656,640	+0.25(+1.29%)
Jun 26, 2017	19.33	19.82	19.20	19.49	1,550,954	+0.19(+0.99%)
Jun 23, 2017	18.97	19.35	18.73	19.30	2,208,689	+0.44(+2.35%)
Jun 22, 2017	18.82	19.20	18.68	18.86	1,657,290	+0.23(+1.21%)
Jun 21, 2017	18.66	19.13	18.29	18.64	2,598,214	-0.09(-0.46%)
Jun 20, 2017	18.71	19.01	18.46	18.72	2,920,806	-0.65(-3.36%)
Jun 19, 2017	19.04	19.42	18.90	19.37	2,002,613	+0.45(+2.38%)
Jun 16, 2017	18.05	19.01	17.91	18.92	6,140,819	+1.01(+5.61%)
Jun 15, 2017	18.15	18.64	17.82	17.92	4,068,592	-0.27(-1.48%)
Jun 14, 2017	19.13	19.14	17.92	18.18	3,442,390	-1.04(-5.41%)
Jun 13, 2017	19.17	19.61	19.06	19.23	2,552,032	+0.08(+0.41%)
Jun 12, 2017	19.55	19.80	18.86	19.15	3,314,478	-0.27(-1.38%)
Jun 09, 2017	18.34	19.50	18.29	19.42	3,757,001	+1.01(+5.46%)
Jun 08, 2017	17.99	18.58	17.99	18.41	2,954,720	+0.42(+2.36%)
Jun 07, 2017	17.81	18.09	17.49	17.99	2,185,498	+0.00(+0.00%)
Jun 06, 2017	17.77	18.01	17.45	17.99	2,154,747	+0.15(+0.83%)
Jun 05, 2017	17.26	18.03	17.22	17.84	2,966,325	+0.50(+2.90%)
Jun 02, 2017	17.34	17.50	17.17	17.34	2,437,092	-0.09(-0.50%)
Jun 01, 2017	16.92	17.42	16.77	17.42	3,347,872	+0.67(+3.99%)
May 31, 2017	16.75	16.80	16.03	16.75	6,232,507	-0.04(-0.26%)
May 30, 2017	17.36	17.42	16.75	16.80	3,347,864	-0.68(-3.87%)
May 26, 2017	17.66	17.75	17.20	17.47	2,968,971	-0.18(-1.03%)
May 25, 2017	18.15	18.44	17.52	17.66	2,836,846	-0.55(-3.00%)
May 24, 2017	18.71	19.03	18.06	18.20	2,261,491	-0.48(-2.55%)
May 23, 2017	18.90	18.90	18.43	18.68	1,988,802	-0.18(-0.97%)
May 22, 2017	18.97	19.27	18.84	18.86	1,935,610	-0.04(-0.23%)
May 19, 2017	18.56	19.05	18.45	18.90	2,226,135	+0.46(+2.49%)
May 18, 2017	18.51	18.69	18.31	18.45	1,801,404	-0.08(-0.42%)
May 17, 2017	18.58	18.73	18.32	18.52	2,314,646	-0.05(-0.28%)
May 16, 2017	18.84	19.04	18.26	18.58	3,031,240	-0.39(-2.06%)
May 15, 2017	19.43	19.80	18.96	18.97	2,699,734	-0.27(-1.40%)
May 12, 2017	19.21	19.36	19.06	19.23	2,458,029	+0.00(+0.00%)
May 11, 2017	19.43	19.44	19.00	19.23	2,967,894	-0.10(-0.53%)
May 10, 2017	19.06	19.42	18.77	19.34	3,615,302	+0.28(+1.48%)
May 09, 2017	18.77	19.11	18.64	19.05	3,343,246	+0.27(+1.46%)
May 08, 2017	18.24	18.82	18.15	18.78	2,873,375	+0.56(+3.05%)
May 05, 2017	17.68	18.25	17.37	18.22	3,660,172	+0.60(+3.40%)
May 04, 2017	18.78	18.86	17.36	17.63	4,662,201	-1.01(-5.42%)
May 03, 2017	18.54	18.74	18.24	18.64	3,749,736	-0.01(-0.05%)
May 02, 2017	18.98	19.03	18.48	18.64	3,801,527	-0.28(-1.49%)
May 01, 2017	19.07	19.17	18.82	18.93	3,849,919	-0.17(-0.90%)
Apr 28, 2017	19.73	19.81	18.71	19.10	6,294,874	-0.67(-3.38%)
Apr 27, 2017	19.60	19.97	19.28	19.76	23,035,652	+0.15(+0.79%)
Apr 26, 2017	20.03	20.12	19.56	19.61	10,633,029	+0.31(+1.60%)
Apr 25, 2017	19.23	19.36	18.98	19.30	2,556,284	+0.22(+1.17%)
Apr 24, 2017	18.71	19.29	18.58	19.08	2,990,850	+0.62(+3.38%)
Apr 21, 2017	17.67	18.61	17.65	18.46	2,298,915	+0.82(+4.66%)
Apr 20, 2017	17.50	17.79	17.42	17.63	1,439,319	+0.20(+1.13%)
Apr 19, 2017	17.82	17.91	17.31	17.44	2,334,140	-0.24(-1.36%)
Apr 18, 2017	17.69	17.90	17.30	17.68	2,063,371	-0.14(-0.77%)
Apr 17, 2017	17.87	18.00	17.63	17.81	1,681,126	+0.09(+0.53%)
Apr 13, 2017	18.09	18.28	17.70	17.72	1,781,944	-0.23(-1.29%)
Apr 12, 2017	18.16	18.37	17.91	17.95	1,948,556	-0.16(-0.90%)
Apr 11, 2017	17.98	18.12	17.60	18.11	2,418,970	+0.08(+0.43%)
Apr 10, 2017	17.87	18.46	17.76	18.04	2,323,738	+0.23(+1.30%)
Apr 07, 2017	17.57	18.06	17.47	17.81	1,665,422	+0.28(+1.61%)
Apr 06, 2017	17.72	17.86	17.31	17.52	2,565,526	-0.17(-0.97%)
Apr 05, 2017	18.96	19.10	17.69	17.69	3,739,186	-1.07(-5.70%)
Apr 04, 2017	18.83	18.93	18.58	18.76	2,212,006	-0.05(-0.27%)
Apr 03, 2017	18.93	19.07	18.58	18.82	1,848,552	-0.15(-0.81%)
Mar 31, 2017	18.67	19.00	18.62	18.97	1,310,414	+0.30(+1.60%)
Mar 30, 2017	18.70	18.82	18.49	18.67	1,880,044	-0.10(-0.55%)
Mar 29, 2017	18.06	18.82	17.98	18.77	2,712,295	+0.71(+3.93%)
Mar 28, 2017	18.21	18.34	17.87	18.06	3,058,862	-0.10(-0.57%)
Mar 27, 2017	17.83	18.52	17.69	18.16	2,175,931	+0.39(+2.17%)
Mar 24, 2017	17.80	17.99	17.63	17.78	2,739,291	-0.12(-0.67%)
Mar 23, 2017	18.03	18.25	17.82	17.90	2,092,616	-0.16(-0.90%)
Mar 22, 2017	17.76	18.21	17.49	18.06	2,584,173	+0.23(+1.30%)
Mar 21, 2017	18.76	18.76	17.82	17.83	2,768,395	-0.74(-4.01%)
Mar 20, 2017	18.73	18.89	18.40	18.58	1,929,993	-0.16(-0.87%)
Mar 17, 2017	19.21	19.30	18.71	18.74	2,447,558	-0.39(-2.01%)
Mar 16, 2017	19.31	19.62	19.10	19.12	2,019,685	-0.20(-1.02%)
Mar 15, 2017	19.12	19.42	18.84	19.32	2,259,521	+0.40(+2.13%)
Mar 14, 2017	19.20	19.20	18.68	18.92	3,912,233	-0.44(-2.25%)
Mar 13, 2017	18.89	19.48	18.89	19.35	1,380,019	+0.46(+2.45%)
Mar 10, 2017	18.87	19.02	18.58	18.89	1,753,866	+0.20(+1.05%)
Mar 09, 2017	18.83	18.99	18.37	18.70	2,621,706	-0.33(-1.71%)
Mar 08, 2017	19.11	19.59	18.99	19.02	2,691,351	+0.06(+0.32%)
Mar 07, 2017	19.09	19.36	18.76	18.96	3,159,177	-0.14(-0.72%)
Mar 06, 2017	19.47	19.62	18.96	19.10	2,918,282	-0.41(-2.11%)
Mar 03, 2017	19.95	20.11	19.51	19.51	2,561,178	-0.31(-1.55%)
Mar 02, 2017	20.71	20.76	19.81	19.82	2,496,031	-0.93(-4.49%)
Mar 01, 2017	21.24	21.51	20.70	20.75	2,814,206	-0.21(-0.98%)
Feb 28, 2017	20.09	21.52	20.06	20.95	5,835,525	+0.90(+4.48%)
Feb 27, 2017	20.21	20.42	19.71	20.06	2,620,167	-0.41(-2.01%)
Feb 24, 2017	20.84	20.85	20.31	20.47	2,298,874	-0.53(-2.53%)
Feb 23, 2017	20.47	21.20	20.41	21.00	2,431,478	+0.62(+3.02%)
Feb 22, 2017	20.79	20.96	20.33	20.38	2,912,429	-0.58(-2.78%)
Feb 21, 2017	20.69	20.98	20.34	20.96	2,233,377	+0.47(+2.31%)
Feb 17, 2017		20.49	20.49	20.49	0	+0.19(+0.96%)
Feb 16, 2017	20.58	20.65	20.03	20.30	3,587,196	-0.46(-2.20%)
Feb 15, 2017	20.79	20.91	20.25	20.75	3,225,865	-0.03(-0.16%)
Feb 14, 2017	20.43	20.80	20.26	20.79	2,386,651	+0.35(+1.74%)
Feb 13, 2017	20.50	20.70	20.39	20.43	2,431,110	-0.04(-0.21%)
Feb 10, 2017	20.73	20.87	20.42	20.47	1,706,008	-0.11(-0.53%)
Feb 09, 2017	20.58	20.91	20.52	20.58	2,437,884	+0.00(+0.00%)
Feb 08, 2017	19.63	20.62	19.58	20.58	4,111,061	+0.84(+4.24%)
Feb 07, 2017	19.67	19.96	19.47	19.75	2,694,788	+0.07(+0.34%)
Feb 06, 2017	19.62	19.99	19.43	19.68	2,468,123	+0.12(+0.60%)
Feb 03, 2017	19.51	19.69	19.22	19.56	1,795,847	+0.19(+1.00%)
Feb 02, 2017	19.35	19.81	19.15	19.37	2,188,990	+0.05(+0.26%)
Feb 01, 2017	19.87	20.21	19.04	19.32	2,238,614	-0.28(-1.42%)
Jan 31, 2017	19.76	19.76	19.13	19.59	2,928,715	-0.25(-1.28%)
Jan 30, 2017	19.66	19.99	19.32	19.85	2,023,051	+0.15(+0.77%)
Jan 27, 2017	20.08	20.34	19.58	19.70	2,819,075	-0.40(-1.98%)
Jan 26, 2017	21.37	21.37	20.02	20.09	3,957,629	-1.16(-5.45%)
Jan 25, 2017	21.36	21.57	20.87	21.25	3,128,947	+0.00(+0.00%)
Jan 24, 2017	20.47	21.38	20.31	21.25	2,416,776	+0.94(+4.62%)
Jan 23, 2017	20.38	20.54	19.95	20.31	2,161,518	-0.20(-0.99%)
Jan 20, 2017	20.63	20.93	20.21	20.52	2,778,689	+0.08(+0.41%)
Jan 19, 2017	20.51	20.63	20.05	20.43	2,540,187	-0.17(-0.82%)
Jan 18, 2017	20.45	21.15	20.36	20.60	2,876,021	-0.14(-0.69%)
Jan 17, 2017	20.90	21.38	20.52	20.74	4,549,721	+0.71(+3.54%)
Jan 13, 2017		20.03	20.03	20.03	0	-0.08(-0.42%)
Jan 12, 2017	20.45	20.58	19.86	20.12	1,791,795	-0.37(-1.81%)
Jan 11, 2017	20.52	20.67	20.20	20.49	2,038,659	+0.05(+0.25%)
Jan 10, 2017	20.32	21.13	20.28	20.44	3,957,003	-0.03(-0.12%)
Jan 09, 2017	21.12	21.12	20.22	20.47	4,107,258	-0.76(-3.58%)
Jan 06, 2017	21.74	21.83	21.09	21.23	2,772,025	-0.52(-2.37%)
Jan 05, 2017	22.69	22.69	21.28	21.74	4,705,659	-1.14(-4.99%)
Jan 04, 2017	23.65	23.74	22.74	22.88	4,035,032	-1.16(-4.82%)
Jan 03, 2017	23.90	24.44	23.56	24.04	2,426,119	+0.48(+2.04%)
Dec 30, 2016		23.56	23.56	23.56	0	+0.28(+1.20%)
Dec 29, 2016	23.52	23.85	23.19	23.28	2,315,321	-0.23(-0.97%)
Dec 28, 2016	23.53	23.63	23.24	23.51	1,548,913	-0.07(-0.29%)
Dec 27, 2016	23.48	23.71	23.35	23.57	1,270,010	+0.15(+0.65%)
Dec 23, 2016		23.42	23.42	23.42	0	+0.31(+1.35%)
Dec 22, 2016	23.03	23.61	22.94	23.11	4,077,038	+0.65(+2.90%)
Dec 21, 2016	22.27	22.55	22.08	22.46	1,511,068	+0.16(+0.72%)
Dec 20, 2016	22.75	23.15	22.26	22.30	1,979,927	-0.36(-1.60%)
Dec 19, 2016	22.59	22.78	22.27	22.66	1,997,027	-0.08(-0.33%)
Dec 16, 2016	22.51	22.87	22.39	22.74	3,280,814	+0.02(+0.07%)
Dec 15, 2016	22.32	22.86	22.22	22.72	2,613,920	+0.58(+2.63%)
Dec 14, 2016	23.27	23.39	22.10	22.14	9,210,656	-2.05(-8.49%)
Dec 13, 2016	24.56	24.85	24.14	24.19	1,773,569	-0.14(-0.56%)
Dec 12, 2016	24.98	24.98	23.99	24.33	2,163,887	+0.13(+0.52%)
Dec 09, 2016	25.17	25.36	24.03	24.20	3,617,393	-1.29(-5.07%)
Dec 08, 2016	24.22	26.18	24.19	25.49	6,083,744	+1.61(+6.72%)
Dec 07, 2016	22.34	23.95	22.31	23.89	3,298,104	+1.34(+5.96%)
Dec 06, 2016	21.53	22.64	21.44	22.54	3,076,027	+1.00(+4.63%)
Dec 05, 2016	20.67	21.61	20.54	21.55	2,598,989	+1.17(+5.72%)
Dec 02, 2016	20.61	20.90	20.25	20.38	1,498,300	-0.30(-1.43%)

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.