Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	29.18	29.52	28.98	29.26	7,350,358	+0.07(+0.23%)
Nov 29, 2016	29.07	29.32	28.95	29.19	4,393,559	+0.06(+0.20%)
Nov 28, 2016	29.17	29.54	29.02	29.14	4,432,284	-0.08(-0.27%)
Nov 25, 2016	29.16	29.29	29.11	29.22	1,415,554	-0.01(-0.05%)
Nov 23, 2016		29.23	29.23	29.23	0	+0.24(+0.82%)
Nov 22, 2016	28.82	29.03	28.67	28.99	5,267,551	+0.16(+0.57%)
Nov 21, 2016	28.69	29.01	28.57	28.83	6,588,965	+0.28(+0.98%)
Nov 18, 2016	28.81	28.94	28.41	28.55	6,940,061	-0.39(-1.34%)
Nov 17, 2016	28.88	29.14	28.67	28.94	3,571,589	+0.07(+0.25%)
Nov 16, 2016	28.48	28.90	28.36	28.87	4,155,927	+0.20(+0.71%)
Nov 15, 2016	27.98	28.69	27.90	28.66	5,222,474	+0.73(+2.61%)
Nov 14, 2016	28.00	28.06	27.75	27.93	5,489,622	+0.17(+0.60%)
Nov 11, 2016	27.45	27.79	27.33	27.77	5,480,243	+0.31(+1.14%)
Nov 10, 2016	28.38	28.77	27.73	27.45	11,481,672	-0.82(-2.91%)
Nov 09, 2016	27.35	28.46	27.06	28.28	7,553,277	+0.15(+0.55%)
Nov 08, 2016	28.68	28.85	27.78	28.12	11,571,593	+0.76(+2.78%)
Nov 07, 2016	26.87	27.41	26.78	27.36	7,827,999	+0.88(+3.34%)
Nov 04, 2016	26.17	26.61	26.14	26.48	4,796,866	+0.26(+0.99%)
Nov 03, 2016	26.37	26.46	26.11	26.22	2,755,824	-0.10(-0.38%)
Nov 02, 2016	26.48	26.68	26.29	26.32	4,692,120	-0.14(-0.53%)
Nov 01, 2016	26.73	26.77	26.16	26.46	4,534,101	-0.16(-0.61%)
Oct 31, 2016	26.69	26.91	26.61	26.62	5,483,714	+0.11(+0.41%)
Oct 28, 2016	26.58	26.83	26.42	26.51	2,417,544	-0.03(-0.10%)
Oct 27, 2016	26.71	27.01	26.44	26.54	3,668,635	-0.08(-0.31%)
Oct 26, 2016	26.61	26.72	26.43	26.62	3,529,700	-0.16(-0.59%)
Oct 25, 2016	26.67	26.90	26.64	26.78	3,762,854	+0.12(+0.45%)
Oct 24, 2016	26.35	26.69	26.35	26.66	2,636,643	+0.50(+1.92%)
Oct 21, 2016	26.12	26.23	25.85	26.16	2,283,609	-0.09(-0.35%)
Oct 20, 2016	26.30	26.40	25.99	26.25	2,959,381	-0.13(-0.50%)
Oct 19, 2016	25.82	26.50	25.69	26.39	7,010,598	+0.51(+1.95%)
Oct 18, 2016	26.12	26.22	25.85	25.88	3,958,385	+0.07(+0.27%)
Oct 17, 2016	25.90	26.12	25.79	25.81	3,064,373	-0.13(-0.51%)
Oct 14, 2016	25.85	26.27	25.71	25.94	4,615,401	+0.26(+1.01%)
Oct 13, 2016	25.74	25.74	25.29	25.68	4,600,423	-0.26(-1.00%)
Oct 12, 2016	26.17	26.20	25.71	25.94	6,591,865	-0.30(-1.16%)
Oct 11, 2016	26.87	27.00	25.98	26.25	5,536,263	-0.71(-2.64%)
Oct 10, 2016	27.39	27.51	26.92	26.96	3,098,503	-0.33(-1.21%)
Oct 07, 2016	27.53	27.53	27.05	27.29	2,694,478	-0.23(-0.83%)
Oct 06, 2016	27.31	27.53	27.17	27.52	3,449,832	+0.20(+0.74%)
Oct 05, 2016	27.11	27.53	27.04	27.31	3,188,351	+0.35(+1.30%)
Oct 04, 2016	27.16	27.35	26.87	26.96	2,916,211	-0.22(-0.81%)
Oct 03, 2016	27.29	27.45	27.11	27.18	2,750,245	-0.14(-0.51%)
Sep 30, 2016	27.31	27.58	27.19	27.32	5,983,220	+0.07(+0.27%)
Sep 29, 2016	27.11	27.43	26.77	27.25	4,480,789	+0.14(+0.52%)
Sep 28, 2016	27.00	27.16	26.86	27.11	3,032,235	+0.15(+0.54%)
Sep 27, 2016	26.52	26.99	26.38	26.96	3,479,183	+0.37(+1.41%)
Sep 26, 2016	26.60	26.71	26.43	26.59	2,174,435	-0.07(-0.28%)
Sep 23, 2016	26.93	26.97	26.65	26.66	2,240,534	-0.24(-0.88%)
Sep 22, 2016	27.06	27.19	26.63	26.90	3,845,260	+0.03(+0.10%)
Sep 21, 2016	26.61	26.90	26.52	26.87	3,239,240	+0.40(+1.53%)
Sep 20, 2016	26.73	26.75	26.41	26.47	3,382,874	-0.17(-0.64%)
Sep 19, 2016	26.70	26.95	26.51	26.64	2,802,724	+0.12(+0.46%)
Sep 16, 2016	26.56	26.71	26.21	26.52	7,693,086	-0.06(-0.22%)
Sep 15, 2016	26.15	26.77	26.09	26.58	6,674,326	+0.45(+1.73%)
Sep 14, 2016	25.98	26.19	25.77	26.12	3,210,241	+0.12(+0.47%)
Sep 13, 2016	26.20	26.36	25.89	26.00	5,539,554	-0.32(-1.22%)
Sep 12, 2016	25.67	26.38	25.57	26.32	4,443,000	+0.59(+2.29%)
Sep 09, 2016	26.45	26.55	25.64	25.73	6,701,826	-0.94(-3.53%)
Sep 08, 2016	26.72	26.80	26.51	26.67	3,985,440	-0.05(-0.20%)
Sep 07, 2016	27.03	27.20	26.62	26.73	11,510,312	-0.66(-2.39%)
Sep 06, 2016	27.62	27.73	27.18	27.38	6,266,072	-0.18(-0.67%)
Sep 02, 2016	27.59	27.56	27.56	27.56	4,243,803	-0.05(-0.18%)
Sep 01, 2016	27.31	27.61	27.07	27.61	7,763,118	+0.39(+1.44%)
Aug 31, 2016	27.07	27.26	26.89	27.22	5,152,461	+0.21(+0.78%)
Aug 30, 2016	27.16	27.37	26.93	27.01	3,448,506	-0.07(-0.28%)
Aug 29, 2016	27.12	27.26	27.07	27.09	2,539,024	+0.01(+0.03%)
Aug 26, 2016	26.92	27.37	26.91	27.08	3,496,377	+0.20(+0.74%)
Aug 25, 2016	26.84	27.10	26.78	26.88	4,026,411	+0.05(+0.18%)
Aug 24, 2016	26.89	27.02	26.77	26.83	3,314,546	-0.17(-0.62%)
Aug 23, 2016	27.07	27.22	26.98	27.00	3,959,379	+0.06(+0.21%)
Aug 22, 2016	26.80	26.97	26.79	26.94	2,808,360	-0.01(-0.05%)
Aug 19, 2016	26.95	27.18	26.84	26.95	3,879,122	+0.03(+0.11%)
Aug 18, 2016	26.73	26.96	26.60	26.92	3,949,979	+0.28(+1.06%)
Aug 17, 2016	26.56	26.66	26.36	26.64	2,556,258	+0.05(+0.20%)
Aug 16, 2016	26.62	26.79	26.48	26.59	3,197,570	-0.17(-0.62%)
Aug 15, 2016	26.57	26.78	26.46	26.76	5,435,087	+0.31(+1.16%)
Aug 12, 2016	26.89	26.89	26.35	26.45	3,364,524	-0.11(-0.43%)
Aug 11, 2016	26.39	26.60	26.30	26.56	5,890,444	+0.18(+0.70%)
Aug 10, 2016	26.49	26.60	26.30	26.38	8,103,877	-0.12(-0.46%)
Aug 09, 2016	26.06	27.09	25.99	26.50	18,830,244	+1.75(+7.06%)
Aug 08, 2016	24.74	24.97	24.71	24.75	4,458,243	+0.03(+0.12%)
Aug 05, 2016	24.46	24.73	24.41	24.72	4,582,816	+0.35(+1.45%)
Aug 04, 2016	24.22	24.40	24.19	24.37	4,089,737	+0.18(+0.76%)
Aug 03, 2016	24.00	24.21	23.96	24.18	3,627,510	+0.15(+0.64%)
Aug 02, 2016	24.29	24.37	23.83	24.03	4,147,799	-0.36(-1.49%)
Aug 01, 2016	24.50	24.58	24.29	24.39	4,939,663	+0.07(+0.31%)
Jul 29, 2016	24.84	24.89	24.32	24.32	8,515,065	-0.46(-1.85%)
Jul 28, 2016	24.91	25.05	24.60	24.78	3,817,799	-0.17(-0.68%)
Jul 27, 2016	25.15	25.15	24.64	24.95	7,372,612	-0.11(-0.45%)
Jul 26, 2016	23.93	25.68	23.74	25.06	14,182,216	+1.34(+5.66%)
Jul 25, 2016	23.46	23.84	23.46	23.72	3,966,867	+0.04(+0.18%)
Jul 22, 2016	23.56	23.70	23.31	23.68	3,696,770	+0.16(+0.69%)
Jul 21, 2016	23.67	23.75	23.44	23.52	3,931,669	-0.24(-0.99%)
Jul 20, 2016	23.58	23.83	23.45	23.75	3,410,286	+0.28(+1.17%)
Jul 19, 2016	23.51	23.58	23.36	23.48	3,068,168	-0.14(-0.61%)
Jul 18, 2016	23.87	23.90	23.55	23.62	3,556,913	+0.12(+0.50%)
Jul 15, 2016	23.48	23.59	23.34	23.50	13,371,887	+0.07(+0.30%)
Jul 14, 2016	23.52	23.62	23.33	23.43	3,463,967	+0.16(+0.68%)
Jul 13, 2016	23.32	23.47	23.23	23.28	4,069,747	+0.07(+0.28%)
Jul 12, 2016	23.03	23.26	23.03	23.21	4,179,631	+0.33(+1.43%)
Jul 11, 2016	22.99	22.99	22.69	22.88	5,032,044	+0.21(+0.93%)
Jul 08, 2016	22.24	22.70	22.03	22.67	3,571,276	+0.64(+2.92%)
Jul 07, 2016	21.71	22.74	21.71	22.03	4,479,140	+0.24(+1.12%)
Jul 05, 2016	21.93	21.93	21.58	21.79	4,912,990	-0.25(-1.15%)
Jul 01, 2016	22.11	22.04	22.04	22.04	3,319,356	-0.15(-0.67%)
Jun 30, 2016	21.76	22.21	21.64	22.19	7,679,938	+0.46(+2.13%)
Jun 29, 2016	21.71	21.86	21.58	21.72	6,260,586	+0.15(+0.69%)
Jun 28, 2016	21.33	21.65	21.25	21.58	4,522,137	+0.54(+2.56%)
Jun 27, 2016	21.81	21.86	20.90	21.04	7,416,183	-1.02(-4.64%)
Jun 24, 2016	22.16	22.59	21.93	22.06	7,222,446	-1.04(-4.49%)
Jun 23, 2016	22.68	23.11	22.62	23.10	3,457,980	+0.55(+2.42%)
Jun 22, 2016	22.67	22.84	22.49	22.55	3,430,819	-0.14(-0.62%)
Jun 21, 2016	22.74	22.80	22.59	22.69	3,196,142	+0.02(+0.08%)
Jun 20, 2016	22.66	22.86	22.54	22.67	4,035,233	+0.29(+1.29%)
Jun 17, 2016	22.71	22.71	22.29	22.38	8,406,223	-0.37(-1.61%)
Jun 16, 2016	22.66	22.78	22.39	22.75	4,305,483	-0.02(-0.10%)
Jun 15, 2016	22.88	22.93	22.64	22.77	3,592,474	-0.04(-0.19%)
Jun 14, 2016	22.58	22.85	22.49	22.82	3,822,315	+0.13(+0.56%)
Jun 13, 2016	22.73	22.92	22.66	22.69	3,278,008	-0.15(-0.65%)
Jun 10, 2016	22.88	23.03	22.75	22.84	6,563,970	-0.23(-0.99%)
Jun 09, 2016	23.07	23.08	22.68	23.07	3,587,560	-0.10(-0.42%)
Jun 08, 2016	23.12	23.24	22.97	23.16	3,801,450	+0.08(+0.34%)
Jun 07, 2016	22.69	23.14	22.68	23.08	4,816,434	+0.46(+2.03%)
Jun 06, 2016	22.64	22.82	22.61	22.62	4,227,387	-0.02(-0.10%)
Jun 03, 2016	22.60	22.73	22.44	22.65	4,045,352	+0.04(+0.17%)
Jun 02, 2016	22.53	22.70	22.50	22.61	3,793,542	+0.00(+0.02%)
Jun 01, 2016	22.46	22.63	22.36	22.60	3,239,093	+0.01(+0.06%)
May 31, 2016	22.35	22.61	22.00	22.59	5,947,813	+0.30(+1.35%)
May 27, 2016	22.19	22.29	22.29	22.29	3,419,561	+0.14(+0.65%)
May 26, 2016	21.89	22.18	21.89	22.14	4,037,695	+0.21(+0.98%)
May 25, 2016	21.91	22.11	21.88	21.93	4,664,611	+0.09(+0.42%)
May 24, 2016	21.44	21.91	21.43	21.84	4,626,108	+0.48(+2.25%)
May 23, 2016	21.29	21.61	21.27	21.36	3,135,598	+0.02(+0.08%)
May 20, 2016	20.95	21.43	20.95	21.34	4,001,676	+0.52(+2.48%)
May 19, 2016	20.77	20.99	20.61	20.82	2,651,305	-0.14(-0.69%)
May 18, 2016	20.63	21.14	20.63	20.97	4,000,113	+0.24(+1.15%)
May 17, 2016	20.83	20.92	20.66	20.73	3,499,130	-0.07(-0.35%)
May 16, 2016	20.46	20.98	20.40	20.80	3,849,423	+0.34(+1.68%)
May 13, 2016	20.54	20.74	20.38	20.46	5,841,012	-0.07(-0.36%)
May 12, 2016	20.99	21.11	20.48	20.53	5,328,632	-0.43(-2.05%)
May 11, 2016	20.85	21.18	20.79	20.96	2,712,645	-0.01(-0.04%)
May 10, 2016	20.74	20.98	20.63	20.97	3,563,459	+0.33(+1.62%)
May 09, 2016	20.77	20.91	20.61	20.64	3,409,086	-0.16(-0.79%)
May 06, 2016	20.59	20.80	20.42	20.80	5,744,629	+0.06(+0.27%)
May 05, 2016	21.18	21.18	20.48	20.75	6,452,270	-0.26(-1.24%)
May 04, 2016	21.05	21.22	20.94	21.01	4,529,550	-0.16(-0.78%)
May 03, 2016	21.29	21.32	21.07	21.17	4,884,731	-0.24(-1.11%)
May 02, 2016	21.20	21.45	20.99	21.41	3,949,967	+0.33(+1.56%)
Apr 29, 2016	21.41	21.41	20.88	21.08	5,339,534	-0.40(-1.86%)
Apr 28, 2016	21.69	21.97	21.43	21.48	6,918,317	-0.36(-1.65%)
Apr 27, 2016	21.54	21.92	21.40	21.84	5,374,500	+0.11(+0.52%)
Apr 26, 2016	21.59	21.99	21.54	21.73	6,209,394	+0.22(+1.03%)
Apr 25, 2016	21.56	21.64	21.48	21.51	3,598,616	-0.06(-0.28%)
Apr 22, 2016	21.42	21.93	21.42	21.57	4,831,895	+0.12(+0.57%)
Apr 21, 2016	21.46	21.69	21.46	21.45	4,450,698	-0.07(-0.32%)
Apr 20, 2016	21.02	21.57	20.97	21.51	5,220,906	+0.46(+2.21%)
Apr 19, 2016	21.29	21.38	21.00	21.05	4,766,917	-0.16(-0.78%)
Apr 18, 2016	21.12	21.28	21.05	21.22	5,170,765	+0.06(+0.29%)
Apr 15, 2016	21.34	21.35	21.09	21.15	6,020,698	-0.22(-1.04%)
Apr 14, 2016	21.31	21.46	21.11	21.38	3,917,384	+0.02(+0.10%)
Apr 13, 2016	20.99	21.36	20.96	21.35	2,685,101	+0.40(+1.91%)
Apr 12, 2016	21.08	21.08	20.80	20.95	3,382,876	-0.04(-0.21%)
Apr 11, 2016	21.16	21.31	20.98	21.00	4,631,723	-0.02(-0.10%)
Apr 08, 2016	20.91	21.18	20.87	21.02	4,350,129	+0.25(+1.19%)
Apr 07, 2016	21.04	21.04	20.74	20.77	5,404,381	-0.33(-1.56%)
Apr 06, 2016	21.06	21.22	20.62	21.10	11,544,133	-0.00(-0.02%)
Apr 05, 2016	20.82	21.39	20.78	21.11	8,687,567	+0.12(+0.56%)
Apr 04, 2016	20.90	21.09	20.76	20.99	5,297,446	+0.04(+0.21%)
Apr 01, 2016	20.79	20.97	20.63	20.95	4,909,765	+0.03(+0.17%)
Mar 31, 2016	21.19	21.19	20.90	20.91	6,426,764	-0.28(-1.31%)
Mar 30, 2016	21.28	21.47	21.15	21.19	3,971,914	+0.01(+0.06%)
Mar 29, 2016	20.74	21.22	20.66	21.18	4,013,113	+0.35(+1.67%)
Mar 28, 2016	20.98	21.00	20.80	20.83	3,835,063	-0.05(-0.23%)
Mar 24, 2016	20.64	20.88	20.88	20.88	2,727,200	+0.07(+0.33%)
Mar 23, 2016	20.99	21.06	20.78	20.81	3,161,436	-0.15(-0.72%)
Mar 22, 2016	21.02	21.22	20.88	20.96	4,217,630	-0.19(-0.90%)
Mar 21, 2016	21.21	21.25	20.92	21.15	4,980,478	-0.16(-0.73%)
Mar 18, 2016	21.02	21.37	20.92	21.31	11,248,946	+0.30(+1.40%)
Mar 17, 2016	20.82	21.04	20.63	21.01	6,221,657	+0.17(+0.83%)
Mar 16, 2016	20.82	20.96	20.56	20.84	5,190,912	-0.03(-0.12%)
Mar 15, 2016	20.70	20.86	20.51	20.86	4,535,552	-0.00(-0.02%)
Mar 14, 2016	21.09	21.09	20.74	20.87	3,795,612	-0.22(-1.05%)
Mar 11, 2016	20.65	21.13	20.53	21.09	5,068,518	+0.66(+3.21%)
Mar 10, 2016	20.63	20.74	20.20	20.43	4,702,881	-0.18(-0.86%)
Mar 09, 2016	20.40	20.61	20.28	20.61	5,562,673	+0.36(+1.80%)
Mar 08, 2016	20.51	20.69	20.21	20.25	5,340,641	-0.46(-2.20%)
Mar 07, 2016	20.33	20.78	20.31	20.70	8,376,265	+0.39(+1.90%)
Mar 04, 2016	20.04	20.53	19.91	20.32	6,733,972	+0.31(+1.54%)
Mar 03, 2016	19.87	20.03	19.74	20.01	3,821,522	+0.16(+0.83%)
Mar 02, 2016	19.48	19.89	19.43	19.84	5,764,523	+0.23(+1.15%)
Mar 01, 2016	19.35	19.64	19.12	19.62	6,797,605	+0.32(+1.64%)
Feb 29, 2016	19.38	19.60	19.20	19.30	6,662,909	-0.17(-0.87%)
Feb 26, 2016	19.11	19.50	19.03	19.47	5,943,550	+0.46(+2.44%)
Feb 25, 2016	19.03	19.05	18.69	19.01	4,092,598	+0.06(+0.30%)
Feb 24, 2016	18.03	19.09	18.02	18.95	9,012,499	+0.62(+3.36%)
Feb 23, 2016	18.56	18.79	18.30	18.33	3,651,374	-0.35(-1.88%)
Feb 22, 2016	18.52	18.83	18.52	18.69	5,142,884	+0.30(+1.65%)
Feb 19, 2016	18.20	18.48	18.09	18.38	4,685,440	+0.17(+0.94%)
Feb 18, 2016	18.40	18.54	18.18	18.21	4,639,961	-0.14(-0.77%)
Feb 17, 2016	17.97	18.37	17.97	18.35	5,270,368	+0.44(+2.47%)
Feb 16, 2016	17.65	18.10	17.56	17.91	8,969,209	+0.52(+3.02%)
Feb 12, 2016	17.21	17.38	17.38	17.38	4,060,897	+0.33(+1.92%)
Feb 11, 2016	17.07	17.20	16.78	17.06	6,876,170	-0.27(-1.54%)
Feb 10, 2016	17.78	17.96	17.31	17.32	7,199,139	-0.43(-2.40%)
Feb 09, 2016	17.61	18.09	17.56	17.75	6,237,282	+0.02(+0.10%)
Feb 08, 2016	17.97	18.07	17.54	17.73	8,195,432	-0.43(-2.37%)
Feb 05, 2016	18.34	18.80	18.09	18.16	7,876,339	-0.22(-1.22%)
Feb 04, 2016	18.26	18.84	17.44	18.39	13,990,930	+0.18(+0.99%)
Feb 03, 2016	18.09	18.59	17.97	18.21	13,728,467	-0.37(-1.99%)
Feb 02, 2016	18.79	18.88	18.55	18.58	5,577,213	-0.54(-2.81%)
Feb 01, 2016	19.13	19.36	18.89	19.11	5,924,596	-0.16(-0.85%)
Jan 29, 2016	18.63	19.32	18.63	19.28	9,363,337	+0.71(+3.82%)
Jan 28, 2016	18.79	18.87	18.40	18.57	5,501,628	-0.07(-0.39%)
Jan 27, 2016	18.96	19.18	18.55	18.64	6,760,752	-0.40(-2.08%)
Jan 26, 2016	18.55	19.27	18.55	19.04	8,570,411	+0.45(+2.43%)
Jan 25, 2016	18.51	18.86	18.32	18.58	6,301,090	+0.03(+0.14%)
Jan 22, 2016	19.05	19.17	18.23	18.56	9,496,214	-0.20(-1.08%)
Jan 21, 2016	18.64	19.11	18.43	18.76	10,497,336	+0.33(+1.77%)
Jan 20, 2016	18.43	18.75	17.87	18.43	20,467,936	+0.49(+2.76%)
Jan 19, 2016	18.15	18.98	17.61	17.94	11,851,437	+0.51(+2.91%)
Jan 15, 2016	17.63	17.43	17.43	17.43	9,794,038	-0.65(-3.62%)
Jan 14, 2016	17.84	18.29	17.64	18.09	9,751,949	+0.31(+1.77%)
Jan 13, 2016	18.12	18.87	17.75	17.77	11,713,418	-0.23(-1.29%)
Jan 12, 2016	18.06	18.14	17.78	18.00	4,861,566	+0.15(+0.84%)
Jan 11, 2016	18.03	18.13	17.66	17.85	6,087,443	-0.01(-0.07%)
Jan 08, 2016	18.50	18.50	17.83	17.87	6,544,149	-0.49(-2.65%)
Jan 07, 2016	18.92	19.23	18.24	18.35	7,834,631	-0.98(-5.05%)
Jan 06, 2016	19.26	19.51	19.15	19.33	4,248,981	-0.31(-1.56%)
Jan 05, 2016	19.78	19.92	19.55	19.63	4,187,608	-0.15(-0.74%)
Jan 04, 2016	19.64	19.83	19.47	19.78	5,741,857	-0.24(-1.20%)
Dec 31, 2015	20.50	20.02	20.02	20.02	2,692,000	-0.52(-2.51%)
Dec 30, 2015	20.65	20.72	20.48	20.54	2,317,275	-0.16(-0.79%)
Dec 29, 2015	20.54	20.80	20.45	20.70	2,423,951	+0.25(+1.24%)
Dec 28, 2015	20.27	20.46	20.02	20.45	4,167,724	+0.12(+0.57%)
Dec 24, 2015	20.28	20.33	20.33	20.33	862,621	-0.02(-0.11%)
Dec 23, 2015	20.37	20.46	20.25	20.35	2,126,271	+0.06(+0.30%)
Dec 22, 2015	20.25	20.33	20.11	20.29	2,662,400	+0.14(+0.68%)
Dec 21, 2015	19.88	20.17	19.87	20.15	4,431,982	+0.33(+1.65%)
Dec 18, 2015	19.81	19.93	19.59	19.83	14,319,440	-0.15(-0.75%)
Dec 17, 2015	20.46	20.61	19.98	19.98	5,481,293	-0.29(-1.42%)
Dec 16, 2015	19.96	20.35	19.72	20.27	7,532,383	+0.45(+2.26%)
Dec 15, 2015	19.32	19.92	19.32	19.82	7,742,053	+0.63(+3.27%)
Dec 14, 2015	19.28	19.35	19.00	19.19	3,911,483	-0.01(-0.07%)
Dec 11, 2015	19.31	19.54	19.18	19.20	5,030,350	-0.31(-1.57%)
Dec 10, 2015	19.57	19.65	19.36	19.51	3,533,471	-0.07(-0.35%)
Dec 09, 2015	19.79	19.91	19.49	19.58	4,109,867	-0.30(-1.52%)
Dec 08, 2015	19.86	19.94	19.68	19.88	3,900,323	-0.20(-1.01%)
Dec 07, 2015	20.32	20.42	20.03	20.08	3,345,361	-0.30(-1.46%)
Dec 04, 2015	20.00	20.43	19.85	20.38	6,625,153	+0.40(+2.02%)
Dec 03, 2015	20.24	20.40	19.82	19.97	4,244,644	-0.10(-0.49%)
Dec 02, 2015	20.69	20.82	20.00	20.07	6,992,786	-0.79(-3.77%)

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.

Microchip Technology (NQ: MCHP )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Microchip Technology (NQ: MCHP )

Historical Prices

Sections

Services