Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	40.11	40.17	39.75	40.05	3,995,934	-0.08(-0.20%)
Oct 28, 2016	40.34	40.57	39.76	40.13	3,652,710	-0.05(-0.13%)
Oct 27, 2016	40.00	40.30	39.92	40.18	4,029,852	+0.21(+0.52%)
Oct 26, 2016	39.16	40.29	39.01	39.98	4,287,148	+0.77(+1.96%)
Oct 25, 2016	38.43	39.34	38.24	39.21	6,635,857	+0.00(+0.00%)
Oct 24, 2016	40.23	41.15	39.00	39.21	15,588,059	-1.18(-2.93%)
Oct 21, 2016	39.89	40.58	39.57	40.39	5,126,392	+0.27(+0.68%)
Oct 20, 2016	40.21	40.34	39.90	40.12	4,159,325	-0.24(-0.59%)
Oct 19, 2016	40.36	40.47	40.12	40.35	3,603,017	+0.10(+0.26%)
Oct 18, 2016	40.45	40.50	40.12	40.25	2,200,929	+0.25(+0.63%)
Oct 17, 2016	40.32	40.48	39.95	40.00	2,371,450	-0.34(-0.84%)
Oct 14, 2016	40.56	40.80	40.34	40.34	2,382,241	-0.04(-0.09%)
Oct 13, 2016	40.17	40.58	39.72	40.37	2,692,505	-0.06(-0.15%)
Oct 12, 2016	40.09	40.56	40.03	40.43	2,751,355	+0.41(+1.02%)
Oct 11, 2016	40.73	40.74	39.98	40.03	2,811,181	-0.64(-1.56%)
Oct 10, 2016	40.61	40.91	40.50	40.66	2,245,013	+0.35(+0.88%)
Oct 07, 2016	40.51	40.68	40.02	40.31	3,664,623	-0.09(-0.22%)
Oct 06, 2016	40.35	40.59	40.11	40.40	4,090,440	-0.02(-0.05%)
Oct 05, 2016	41.20	41.48	40.27	40.42	6,216,608	-1.09(-2.63%)
Oct 04, 2016	41.13	41.73	40.97	41.51	6,661,720	+0.16(+0.38%)
Oct 03, 2016	41.33	41.52	41.16	41.36	2,249,327	-0.05(-0.12%)
Sep 30, 2016	41.41	41.64	41.21	41.41	4,188,241	+0.49(+1.19%)
Sep 29, 2016	41.16	41.50	40.88	40.92	3,687,829	-0.21(-0.50%)
Sep 28, 2016	41.79	41.81	40.78	41.13	7,126,467	-0.67(-1.61%)
Sep 27, 2016	41.42	41.82	41.05	41.80	3,086,952	+0.56(+1.36%)
Sep 26, 2016	42.01	42.01	41.17	41.24	3,555,999	-0.83(-1.98%)
Sep 23, 2016	41.98	42.18	41.93	42.07	4,008,716	+0.05(+0.12%)
Sep 22, 2016	42.03	42.32	41.84	42.02	2,612,749	+0.12(+0.28%)
Sep 21, 2016	41.93	41.97	41.44	41.90	3,823,855	+0.43(+1.03%)
Sep 20, 2016	42.10	42.17	41.38	41.47	3,919,356	-0.33(-0.78%)
Sep 19, 2016	41.82	42.10	41.53	41.80	3,901,130	+0.31(+0.75%)
Sep 16, 2016	41.27	41.56	40.90	41.49	11,287,433	-0.03(-0.07%)
Sep 15, 2016	40.82	41.87	40.79	41.52	11,820,367	-1.36(-3.17%)
Sep 14, 2016	43.34	43.37	42.66	42.88	4,044,316	-0.33(-0.75%)
Sep 13, 2016	44.36	44.36	43.03	43.20	3,665,649	-0.86(-1.94%)
Sep 12, 2016	44.84	44.84	43.07	44.06	3,203,967	+0.89(+2.07%)
Sep 09, 2016	44.06	44.09	43.16	43.17	3,040,485	-1.04(-2.36%)
Sep 08, 2016	44.65	44.78	44.05	44.21	3,229,554	-0.58(-1.29%)
Sep 07, 2016	43.96	44.78	43.78	44.78	4,986,840	+0.89(+2.04%)
Sep 06, 2016	43.26	44.21	43.26	43.89	4,360,303	-0.18(-0.42%)
Sep 02, 2016	44.73	44.07	44.07	44.07	4,201,963	-1.12(-2.49%)
Sep 01, 2016	45.04	45.21	44.68	45.20	4,290,764	-0.36(-0.79%)
Aug 31, 2016	45.75	45.95	45.04	45.56	2,984,506	-0.35(-0.75%)
Aug 30, 2016	46.63	46.68	45.70	45.90	3,075,557	-1.12(-2.37%)
Aug 29, 2016	46.92	47.42	46.85	47.02	1,780,874	+0.04(+0.08%)
Aug 26, 2016	47.15	47.65	46.78	46.98	1,251,682	-0.17(-0.36%)
Aug 25, 2016	47.14	47.65	46.93	47.15	1,823,914	-0.25(-0.53%)
Aug 24, 2016	47.74	47.83	47.30	47.40	2,735,687	-0.41(-0.86%)
Aug 23, 2016	47.43	47.87	47.25	47.81	2,752,078	+0.48(+1.01%)
Aug 22, 2016	47.54	47.81	47.28	47.33	3,114,982	-0.27(-0.57%)
Aug 19, 2016	46.96	47.70	46.95	47.61	2,682,646	+0.48(+1.01%)
Aug 18, 2016	46.80	47.14	46.71	47.13	2,691,651	+0.31(+0.66%)
Aug 17, 2016	46.81	46.95	46.64	46.82	1,834,912	-0.11(-0.23%)
Aug 16, 2016	46.97	47.28	46.80	46.93	1,799,411	-0.04(-0.09%)
Aug 15, 2016	46.93	47.34	46.89	46.97	2,045,366	+0.09(+0.19%)
Aug 12, 2016	46.70	47.04	46.59	46.89	1,987,718	-0.05(-0.11%)
Aug 11, 2016	46.08	46.99	45.79	46.94	3,352,175	+1.62(+3.58%)
Aug 10, 2016	45.50	46.07	45.24	45.32	1,840,842	+0.30(+0.67%)
Aug 09, 2016	45.59	45.74	44.91	45.01	2,538,839	-0.81(-1.78%)
Aug 08, 2016	45.80	46.21	45.59	45.83	3,472,816	+0.19(+0.42%)
Aug 05, 2016	45.06	45.73	45.06	45.64	2,886,448	+0.94(+2.10%)
Aug 04, 2016	44.60	45.03	44.49	44.70	3,193,014	+0.16(+0.36%)
Aug 03, 2016	43.48	44.60	43.11	44.54	4,500,067	+0.48(+1.10%)
Aug 02, 2016	45.62	45.62	43.98	44.05	5,020,020	-1.74(-3.80%)
Aug 01, 2016	45.56	45.96	45.09	45.79	3,362,622	-0.04(-0.10%)
Jul 29, 2016	45.15	45.91	44.96	45.84	3,788,750	+0.59(+1.30%)
Jul 28, 2016	45.28	45.33	44.86	45.25	2,094,016	-0.07(-0.15%)
Jul 27, 2016	45.64	45.67	44.95	45.32	3,247,802	-0.21(-0.47%)
Jul 26, 2016	45.78	46.19	45.40	45.53	2,486,228	-0.37(-0.82%)
Jul 25, 2016	45.67	46.01	45.42	45.90	3,681,533	+0.11(+0.24%)
Jul 22, 2016	46.47	46.92	44.91	45.79	6,657,465	-0.59(-1.27%)
Jul 21, 2016	47.22	47.43	46.17	46.38	4,495,346	-0.77(-1.63%)
Jul 20, 2016	46.99	47.33	46.92	47.15	2,626,455	+0.31(+0.66%)
Jul 19, 2016	46.70	46.90	46.45	46.84	3,698,820	-0.15(-0.33%)
Jul 18, 2016	46.98	47.41	46.83	47.00	2,371,424	-0.01(-0.03%)
Jul 15, 2016	47.50	47.55	46.86	47.01	3,261,425	-0.51(-1.07%)
Jul 14, 2016	47.77	47.91	47.42	47.52	1,632,970	+0.00(+0.00%)
Jul 13, 2016	47.68	47.68	47.13	47.52	1,770,470	+0.07(+0.15%)
Jul 12, 2016	47.11	47.56	47.11	47.44	2,726,499	+0.37(+0.80%)
Jul 11, 2016	47.03	47.50	46.94	47.07	3,326,084	+0.04(+0.09%)
Jul 08, 2016	46.42	47.28	46.06	47.03	2,386,131	+0.96(+2.09%)
Jul 07, 2016	45.70	46.20	45.63	46.06	2,305,431	+0.40(+0.87%)
Jul 06, 2016	45.29	45.98	44.47	45.67	3,046,125	+1.06(+2.37%)
Jul 05, 2016	45.51	45.63	44.35	44.61	3,862,269	-1.13(-2.47%)
Jul 01, 2016	45.31	45.74	45.74	45.74	3,016,462	+0.59(+1.32%)
Jun 30, 2016	44.70	45.15	44.21	45.15	2,958,734	+0.63(+1.42%)
Jun 29, 2016	44.00	44.59	43.61	44.51	3,116,801	+1.13(+2.61%)
Jun 28, 2016	43.19	43.42	42.66	43.38	4,275,211	+0.59(+1.37%)
Jun 27, 2016	44.42	44.46	42.42	42.80	5,308,873	-2.22(-4.93%)
Jun 24, 2016	46.17	46.46	44.94	45.01	4,553,345	-2.73(-5.72%)
Jun 23, 2016	47.82	47.93	47.44	47.75	1,243,777	+0.40(+0.84%)
Jun 22, 2016	47.53	47.80	47.31	47.35	1,781,687	-0.23(-0.49%)
Jun 21, 2016	47.57	47.82	47.27	47.58	2,140,718	+0.21(+0.45%)
Jun 20, 2016	47.14	47.80	47.08	47.37	2,935,644	+0.76(+1.62%)
Jun 17, 2016	45.67	46.72	45.52	46.61	8,440,716	+0.87(+1.91%)
Jun 16, 2016	45.46	45.80	45.29	45.74	2,867,193	-0.04(-0.10%)
Jun 15, 2016	45.62	46.23	45.47	45.78	4,392,264	+0.37(+0.82%)
Jun 14, 2016	45.71	46.09	45.15	45.41	5,031,835	-0.51(-1.12%)
Jun 13, 2016	45.87	46.31	45.59	45.92	6,148,737	-0.07(-0.16%)
Jun 10, 2016	45.89	46.14	45.71	46.00	3,296,851	-0.37(-0.81%)
Jun 09, 2016	46.17	46.42	46.00	46.37	2,420,399	+0.01(+0.02%)
Jun 08, 2016	46.05	46.51	45.86	46.37	2,381,004	+0.49(+1.07%)
Jun 07, 2016	45.14	46.00	45.08	45.87	2,823,796	+0.42(+0.93%)
Jun 06, 2016	45.49	45.57	45.15	45.45	2,839,842	-0.04(-0.08%)
Jun 03, 2016	45.79	45.79	45.33	45.49	2,244,108	-0.31(-0.67%)
Jun 02, 2016	45.34	45.90	45.25	45.79	3,206,500	+0.40(+0.88%)
Jun 01, 2016	45.25	45.57	45.13	45.39	2,378,628	-0.09(-0.21%)
May 31, 2016	45.54	45.69	45.11	45.49	4,320,146	-0.06(-0.13%)
May 27, 2016	45.40	45.54	45.54	45.54	1,258,833	+0.24(+0.53%)
May 26, 2016	45.51	45.56	45.20	45.30	1,738,328	-0.06(-0.13%)
May 25, 2016	45.11	45.56	44.85	45.36	2,787,395	+0.05(+0.11%)
May 24, 2016	44.95	45.41	44.86	45.31	2,058,787	+0.53(+1.19%)
May 23, 2016	44.91	45.25	44.71	44.78	2,686,024	-0.07(-0.15%)
May 20, 2016	44.09	44.90	43.91	44.84	3,001,997	+0.85(+1.92%)
May 19, 2016	44.02	44.61	43.53	44.00	3,092,864	+0.08(+0.18%)
May 18, 2016	43.93	44.18	43.49	43.92	2,810,421	-0.18(-0.40%)
May 17, 2016	44.26	44.60	43.89	44.09	2,522,254	-0.22(-0.49%)
May 16, 2016	43.92	44.52	43.62	44.31	2,409,260	+0.57(+1.30%)
May 13, 2016	44.25	44.49	43.42	43.74	3,582,127	-0.66(-1.50%)
May 12, 2016	44.60	44.66	43.80	44.41	6,132,091	+0.12(+0.28%)
May 11, 2016	46.46	46.60	44.28	44.28	8,462,379	-3.12(-6.58%)
May 10, 2016	47.22	47.81	47.16	47.40	3,067,234	+0.26(+0.54%)
May 09, 2016	46.58	47.25	46.45	47.14	2,334,918	+0.48(+1.03%)
May 06, 2016	46.55	46.71	46.11	46.66	2,605,569	+0.07(+0.14%)
May 05, 2016	46.82	46.92	46.43	46.60	4,680,858	-0.42(-0.88%)
May 04, 2016	47.20	47.33	46.59	47.01	5,832,882	-0.36(-0.77%)
May 03, 2016	47.27	48.40	47.14	47.38	10,243,206	+0.19(+0.40%)
May 02, 2016	45.61	47.21	45.25	47.19	4,720,144	+1.17(+2.54%)
Apr 29, 2016	46.63	46.67	44.92	46.02	5,286,005	+0.28(+0.62%)
Apr 28, 2016	46.54	46.60	45.61	45.73	3,812,799	-0.94(-2.02%)
Apr 27, 2016	46.81	46.85	46.39	46.68	3,213,792	-0.09(-0.19%)
Apr 26, 2016	46.16	46.89	46.16	46.76	1,936,361	+0.50(+1.09%)
Apr 25, 2016	46.16	46.41	45.81	46.26	2,031,165	-0.50(-1.08%)
Apr 22, 2016	46.90	47.22	46.47	46.76	2,125,157	+0.08(+0.17%)
Apr 21, 2016	47.75	47.81	46.58	46.68	2,638,834	-0.49(-1.04%)
Apr 20, 2016	47.08	47.68	46.98	47.17	2,056,265	+0.17(+0.36%)
Apr 19, 2016	47.32	47.53	46.74	47.00	2,171,547	-0.11(-0.23%)
Apr 18, 2016	46.74	47.16	46.58	47.11	1,394,341	+0.34(+0.72%)
Apr 15, 2016	46.49	46.84	46.27	46.78	1,923,395	+0.31(+0.66%)
Apr 14, 2016	46.71	46.87	46.28	46.47	1,280,035	-0.10(-0.22%)
Apr 13, 2016	45.95	46.59	45.74	46.57	1,682,941	+0.91(+1.98%)
Apr 12, 2016	45.22	45.78	44.74	45.67	1,699,336	+0.47(+1.03%)
Apr 11, 2016	45.79	46.00	45.19	45.20	1,693,150	-0.50(-1.10%)
Apr 08, 2016	46.95	46.97	45.46	45.71	2,436,604	-1.01(-2.17%)
Apr 07, 2016	46.29	46.76	46.26	46.72	2,338,838	-0.11(-0.23%)
Apr 06, 2016	46.30	46.88	45.98	46.83	1,744,875	+0.55(+1.20%)
Apr 05, 2016	46.66	46.85	46.11	46.27	1,993,104	-0.50(-1.06%)
Apr 04, 2016	47.67	47.74	46.68	46.77	2,111,140	-0.85(-1.78%)
Apr 01, 2016	47.15	47.73	46.81	47.62	1,647,430	+0.35(+0.74%)
Mar 31, 2016	47.65	48.04	47.13	47.27	2,394,288	-0.35(-0.74%)
Mar 30, 2016	47.65	47.84	47.35	47.62	1,878,622	+0.23(+0.48%)
Mar 29, 2016	47.06	47.46	46.92	47.39	1,946,822	+0.40(+0.85%)
Mar 28, 2016	46.85	47.16	46.68	46.99	2,116,125	+0.23(+0.48%)
Mar 24, 2016	47.03	46.76	46.76	46.76	2,808,673	-0.26(-0.54%)
Mar 23, 2016	47.44	47.46	46.84	47.02	3,869,673	-0.66(-1.39%)
Mar 22, 2016	48.06	48.27	47.30	47.68	3,135,834	-0.85(-1.76%)
Mar 21, 2016	48.53	48.81	48.39	48.54	1,920,381	+0.00(+0.00%)
Mar 18, 2016	48.52	48.84	48.35	48.54	4,603,925	+0.07(+0.15%)
Mar 17, 2016	47.58	48.54	47.34	48.46	3,195,185	+0.72(+1.51%)
Mar 16, 2016	47.92	48.03	47.40	47.74	2,800,865	-0.22(-0.46%)
Mar 15, 2016	47.83	48.16	47.51	47.96	2,470,169	-0.05(-0.11%)
Mar 14, 2016	48.19	48.43	47.99	48.01	2,584,061	-0.42(-0.86%)
Mar 11, 2016	48.07	48.69	47.97	48.43	2,362,436	+0.80(+1.69%)
Mar 10, 2016	47.57	47.83	46.87	47.62	2,480,037	+0.30(+0.63%)
Mar 09, 2016	47.79	47.79	46.96	47.33	3,158,783	-0.10(-0.22%)
Mar 08, 2016	47.60	47.97	47.32	47.43	4,217,571	-0.65(-1.35%)
Mar 07, 2016	47.46	48.32	47.26	48.08	4,095,521	+0.34(+0.72%)
Mar 04, 2016	48.08	48.44	47.36	47.73	5,570,070	-0.41(-0.85%)
Mar 03, 2016	48.16	48.51	47.73	48.14	3,269,101	+0.04(+0.08%)
Mar 02, 2016	48.27	48.70	47.67	48.11	4,215,489	-0.34(-0.70%)
Mar 01, 2016	47.53	48.53	47.40	48.45	3,854,372	+1.19(+2.52%)
Feb 29, 2016	47.01	47.79	47.00	47.26	4,094,438	+0.15(+0.32%)
Feb 26, 2016	46.97	47.54	46.84	47.11	3,590,280	+0.16(+0.34%)
Feb 25, 2016	46.03	46.99	45.83	46.95	4,339,980	+1.05(+2.29%)
Feb 24, 2016	44.12	46.09	44.11	45.89	4,912,219	+1.30(+2.91%)
Feb 23, 2016	44.53	44.96	44.00	44.59	4,063,971	-0.04(-0.08%)
Feb 22, 2016	42.82	44.95	42.68	44.63	6,681,027	+2.13(+5.02%)
Feb 19, 2016	42.09	43.19	39.99	42.50	12,731,060	-1.96(-4.41%)
Feb 18, 2016	44.14	44.87	43.94	44.46	4,269,278	+0.03(+0.07%)
Feb 17, 2016	43.33	44.45	43.28	44.43	3,877,332	+1.17(+2.70%)
Feb 16, 2016	42.68	43.66	42.14	43.26	3,508,136	+0.59(+1.38%)
Feb 12, 2016	41.77	42.67	42.67	42.67	3,315,465	+1.44(+3.49%)
Feb 11, 2016	40.72	41.48	40.67	41.23	3,665,172	-0.11(-0.26%)
Feb 10, 2016	41.43	42.06	41.12	41.34	5,049,818	+0.22(+0.53%)
Feb 09, 2016	40.78	41.47	40.78	41.12	3,633,873	-0.25(-0.60%)
Feb 08, 2016	42.16	42.18	40.70	41.37	4,989,686	-1.47(-3.44%)
Feb 05, 2016	44.08	44.12	42.60	42.84	6,571,392	-1.73(-3.88%)
Feb 04, 2016	44.56	45.09	43.27	44.57	5,615,953	-1.38(-3.00%)
Feb 03, 2016	45.77	46.02	44.62	45.95	3,212,806	+0.70(+1.54%)
Feb 02, 2016	46.52	46.84	44.93	45.25	5,126,998	-0.70(-1.52%)
Feb 01, 2016	44.88	46.14	44.84	45.95	4,645,163	+0.52(+1.13%)
Jan 29, 2016	43.88	45.54	43.79	45.44	8,382,276	+1.84(+4.21%)
Jan 28, 2016	43.26	43.66	42.99	43.60	3,909,965	+0.96(+2.25%)
Jan 27, 2016	42.50	43.31	42.20	42.64	3,152,523	+0.00(+0.00%)
Jan 26, 2016	42.25	42.98	42.25	42.64	3,437,491	+0.65(+1.56%)
Jan 25, 2016	42.10	42.32	41.76	41.99	4,071,783	-0.17(-0.41%)
Jan 22, 2016	41.92	42.23	41.39	42.16	3,860,125	+0.79(+1.91%)
Jan 21, 2016	40.23	41.78	39.98	41.37	6,671,648	+1.45(+3.64%)
Jan 20, 2016	38.47	39.95	37.89	39.92	6,282,597	+0.73(+1.85%)
Jan 19, 2016	40.19	40.51	38.71	39.19	5,749,606	-0.71(-1.78%)
Jan 15, 2016	39.37	39.91	39.91	39.91	4,312,281	-0.41(-1.03%)
Jan 14, 2016	41.04	41.17	39.71	40.32	6,846,544	-0.78(-1.91%)
Jan 13, 2016	42.21	42.44	40.99	41.10	4,600,082	-0.79(-1.89%)
Jan 12, 2016	41.73	42.49	41.36	41.89	5,272,656	+0.92(+2.25%)
Jan 11, 2016	41.50	42.00	40.53	40.97	7,119,181	-1.28(-3.04%)
Jan 08, 2016	43.36	43.60	42.15	42.26	3,770,284	-0.89(-2.07%)
Jan 07, 2016	43.08	44.42	42.95	43.15	4,349,610	-0.54(-1.23%)
Jan 06, 2016	43.80	44.36	43.45	43.69	3,637,597	-0.75(-1.68%)
Jan 05, 2016	44.31	44.62	44.03	44.43	3,683,172	+0.25(+0.57%)
Jan 04, 2016	44.05	44.37	43.74	44.18	4,984,206	-1.00(-2.22%)
Dec 31, 2015	45.41	45.18	45.18	45.18	2,181,560	-0.30(-0.65%)
Dec 30, 2015	45.74	45.86	45.43	45.48	1,883,845	-0.34(-0.74%)
Dec 29, 2015	45.46	45.84	45.31	45.82	2,573,799	+0.66(+1.46%)
Dec 28, 2015	45.02	45.25	44.84	45.16	1,722,422	-0.04(-0.10%)
Dec 24, 2015	45.27	45.20	45.20	45.20	1,627,559	-0.15(-0.32%)
Dec 23, 2015	45.03	45.36	44.82	45.35	3,046,954	+0.46(+1.02%)
Dec 22, 2015	45.51	45.52	44.78	44.89	4,895,344	-0.36(-0.80%)
Dec 21, 2015	45.32	45.44	44.96	45.25	3,060,435	+0.25(+0.55%)
Dec 18, 2015	45.13	45.53	44.99	45.01	6,915,421	-0.33(-0.72%)
Dec 17, 2015	46.26	46.26	45.17	45.33	4,187,744	-0.82(-1.78%)
Dec 16, 2015	45.66	46.18	45.43	46.15	3,900,809	+0.63(+1.39%)
Dec 15, 2015	45.83	45.88	45.17	45.52	4,062,639	+0.21(+0.46%)
Dec 14, 2015	44.88	45.49	44.83	45.31	3,186,482	+0.45(+1.00%)
Dec 11, 2015	44.98	45.12	44.56	44.86	4,984,319	-0.83(-1.81%)
Dec 10, 2015	45.44	46.14	45.32	45.69	2,924,134	+0.15(+0.32%)
Dec 09, 2015	46.42	46.72	45.05	45.54	5,788,924	-1.24(-2.65%)
Dec 08, 2015	46.31	47.05	46.11	46.79	2,134,290	-0.08(-0.17%)
Dec 07, 2015	46.43	46.91	46.09	46.87	3,931,510	+0.12(+0.26%)
Dec 04, 2015	46.52	47.49	46.00	46.74	3,617,060	+0.69(+1.50%)
Dec 03, 2015	46.84	47.05	45.78	46.05	5,136,225	-1.19(-2.52%)
Dec 02, 2015	47.27	47.84	47.03	47.24	2,173,236	-0.09(-0.20%)
Dec 01, 2015	46.75	47.38	46.51	47.34	2,323,556	+0.65(+1.39%)
Nov 30, 2015	46.75	46.87	46.05	46.69	3,638,617	-0.45(-0.96%)
Nov 27, 2015	47.92	48.13	46.68	47.14	1,279,779	-0.77(-1.61%)
Nov 25, 2015	47.86	47.91	47.91	47.91	1,992,786	+0.04(+0.08%)
Nov 24, 2015	47.11	48.25	46.92	47.88	3,898,900	+0.76(+1.62%)
Nov 23, 2015	46.73	47.51	46.61	47.11	3,285,016	+0.40(+0.87%)
Nov 20, 2015	46.26	47.01	46.22	46.71	3,446,616	+0.89(+1.95%)
Nov 19, 2015	45.78	46.33	45.55	45.81	2,658,666	+0.18(+0.40%)
Nov 18, 2015	44.75	45.71	44.54	45.63	2,696,111	+0.93(+2.08%)
Nov 17, 2015	44.63	45.24	44.14	44.70	4,459,864	-0.58(-1.29%)
Nov 16, 2015	44.62	45.33	44.30	45.29	3,064,459	+0.51(+1.14%)
Nov 13, 2015	46.09	46.25	44.75	44.78	4,193,556	-1.85(-3.96%)
Nov 12, 2015	46.10	46.76	45.58	46.62	5,724,741	-0.78(-1.64%)
Nov 11, 2015	48.84	48.84	47.37	47.40	3,679,005	-1.59(-3.25%)
Nov 10, 2015	48.51	49.02	48.17	49.00	1,738,665	+0.35(+0.73%)
Nov 09, 2015	49.64	49.74	48.38	48.64	2,792,490	-1.15(-2.30%)
Nov 06, 2015	49.87	50.17	49.25	49.79	2,580,117	-0.15(-0.30%)
Nov 05, 2015	49.23	50.76	48.85	49.94	3,438,408	+0.92(+1.88%)
Nov 04, 2015	49.47	49.53	48.72	49.02	2,220,327	-0.18(-0.37%)
Nov 03, 2015	48.90	49.65	48.82	49.20	3,553,114	+0.27(+0.55%)

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.