Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016		48.01	44.43	46.41	36,860,800	+4.63(+11.09%)
Nov 29, 2016	41.78	42.39	41.14	41.78	14,106,893	-0.88(-2.07%)
Nov 28, 2016	43.39	43.47	42.55	42.66	7,902,243	-0.62(-1.43%)
Nov 25, 2016	43.07	43.29	42.75	43.28	3,130,094	+0.03(+0.08%)
Nov 23, 2016		43.25	43.25	43.25	0	-0.32(-0.74%)
Nov 22, 2016	44.08	44.14	42.90	43.57	8,807,754	-0.23(-0.52%)
Nov 21, 2016	43.74	44.10	43.46	43.80	9,157,116	+0.69(+1.60%)
Nov 18, 2016	42.71	43.26	42.62	43.11	7,622,012	+0.62(+1.46%)
Nov 17, 2016	43.17	43.52	42.15	42.49	9,098,348	-0.14(-0.33%)
Nov 16, 2016	43.12	43.44	42.47	42.62	8,949,139	-0.87(-2.01%)
Nov 15, 2016	42.42	43.62	42.40	43.50	13,464,082	+1.42(+3.37%)
Nov 14, 2016	41.62	42.43	41.38	42.08	9,603,856	+0.11(+0.27%)
Nov 11, 2016	42.27	42.49	41.27	41.97	8,734,052	-0.70(-1.64%)
Nov 10, 2016	41.69	42.83	41.65	42.67	13,178,047	+0.87(+2.07%)
Nov 09, 2016	41.49	42.06	41.19	41.80	13,936,566	+0.61(+1.49%)
Nov 08, 2016	41.16	41.69	41.01	41.19	6,068,524	-0.28(-0.67%)
Nov 07, 2016	40.92	41.49	40.92	41.47	6,250,111	+0.93(+2.29%)
Nov 04, 2016	40.61	40.95	39.99	40.54	8,043,722	-0.17(-0.43%)
Nov 03, 2016	40.16	40.75	40.07	40.72	8,439,949	+0.57(+1.42%)
Nov 02, 2016	39.78	40.40	39.41	40.15	9,332,333	-0.26(-0.65%)
Nov 01, 2016	40.54	40.80	39.65	40.41	7,858,664	+0.20(+0.50%)
Oct 31, 2016	40.58	40.81	40.13	40.21	9,071,677	-0.51(-1.25%)
Oct 28, 2016	41.61	41.79	40.26	40.72	11,909,415	-0.85(-2.04%)
Oct 27, 2016	41.87	42.18	41.52	41.57	6,860,722	-0.06(-0.15%)
Oct 26, 2016	41.27	42.40	40.96	41.63	9,860,328	-0.13(-0.31%)
Oct 25, 2016	42.15	42.69	41.58	41.76	8,877,182	-0.41(-0.97%)
Oct 24, 2016	42.43	42.56	41.75	42.17	8,464,076	-0.17(-0.39%)
Oct 21, 2016	42.28	42.64	42.04	42.34	7,617,410	-0.28(-0.66%)
Oct 20, 2016	42.74	43.28	42.34	42.62	9,850,444	-0.28(-0.65%)
Oct 19, 2016	41.70	43.91	41.70	42.90	21,972,084	+1.75(+4.25%)
Oct 18, 2016	41.06	41.33	40.47	41.15	11,248,337	+0.66(+1.62%)
Oct 17, 2016	41.04	41.39	40.20	40.49	9,345,086	-0.57(-1.38%)
Oct 14, 2016	41.49	41.81	40.95	41.06	8,411,731	-0.04(-0.11%)
Oct 13, 2016	40.54	41.93	40.32	41.10	8,382,634	+0.05(+0.13%)
Oct 12, 2016	40.77	41.24	40.43	41.05	8,654,362	+0.28(+0.69%)
Oct 11, 2016	41.01	41.23	40.47	40.77	10,873,042	-0.54(-1.31%)
Oct 10, 2016	40.90	41.65	40.88	41.31	10,065,645	+0.87(+2.16%)
Oct 07, 2016	40.54	40.96	40.20	40.44	8,024,066	-0.10(-0.24%)
Oct 06, 2016	40.25	40.56	39.82	40.54	8,721,387	+0.57(+1.42%)
Oct 05, 2016	39.51	40.27	39.29	39.97	8,613,217	+0.99(+2.53%)
Oct 04, 2016	39.26	39.34	38.66	38.98	5,759,066	-0.27(-0.69%)
Oct 03, 2016	39.43	39.50	38.94	39.25	7,116,456	+0.02(+0.04%)
Sep 30, 2016	38.94	39.41	38.52	39.23	10,462,727	+0.61(+1.58%)
Sep 29, 2016	37.49	39.10	37.49	38.62	17,213,362	+1.22(+3.25%)
Sep 28, 2016	35.94	37.55	35.36	37.41	14,217,198	+1.61(+4.49%)
Sep 27, 2016	35.77	35.92	35.07	35.80	13,521,812	-0.38(-1.04%)
Sep 26, 2016	36.70	36.99	36.00	36.17	10,663,949	-0.40(-1.10%)
Sep 23, 2016	36.97	37.62	36.43	36.58	8,226,752	-0.71(-1.90%)
Sep 22, 2016	37.81	38.14	37.24	37.28	6,778,131	-0.06(-0.16%)
Sep 21, 2016	36.43	37.45	36.37	37.34	8,705,582	+1.28(+3.54%)
Sep 20, 2016	36.11	36.39	35.85	36.07	8,889,796	-0.02(-0.05%)
Sep 19, 2016	36.24	36.59	36.08	36.09	7,819,918	+0.21(+0.58%)
Sep 16, 2016	35.64	36.15	35.62	35.88	11,065,526	-0.64(-1.75%)
Sep 15, 2016	36.18	36.82	36.02	36.51	7,850,286	+0.45(+1.24%)
Sep 14, 2016	35.71	36.48	35.52	36.07	9,221,288	+0.13(+0.36%)
Sep 13, 2016	36.55	36.68	35.49	35.94	13,586,660	-1.13(-3.04%)
Sep 12, 2016	36.37	37.36	36.30	37.07	7,992,011	+0.39(+1.07%)
Sep 09, 2016	38.22	38.25	36.67	36.67	10,890,187	-1.90(-4.92%)
Sep 08, 2016	38.39	38.77	38.01	38.57	7,106,827	+0.48(+1.26%)
Sep 07, 2016	38.20	38.45	37.76	38.09	5,917,577	-0.14(-0.37%)
Sep 06, 2016	38.05	38.38	37.70	38.23	6,867,077	+0.36(+0.95%)
Sep 02, 2016	37.99	37.87	37.87	37.87	6,856,723	+0.25(+0.67%)
Sep 01, 2016	37.44	37.69	37.06	37.62	6,058,813	+0.17(+0.46%)
Aug 31, 2016	38.22	38.55	37.13	37.44	11,096,507	-0.92(-2.41%)
Aug 30, 2016	38.95	39.34	38.20	38.36	9,413,483	-0.58(-1.50%)
Aug 29, 2016	38.63	39.19	38.61	38.95	5,139,596	+0.16(+0.40%)
Aug 26, 2016	38.87	39.41	38.62	38.79	6,030,396	-0.01(-0.02%)
Aug 25, 2016	38.75	38.99	38.43	38.80	4,708,477	+0.19(+0.50%)
Aug 24, 2016	38.81	39.31	38.43	38.61	7,397,583	-0.56(-1.42%)
Aug 23, 2016	39.19	39.61	39.11	39.17	8,777,875	-0.08(-0.20%)
Aug 22, 2016	40.20	40.25	39.06	39.24	13,023,305	-1.54(-3.78%)
Aug 19, 2016	40.24	40.83	40.08	40.78	10,155,997	+0.34(+0.84%)
Aug 18, 2016	39.56	40.52	39.51	40.45	14,010,544	+1.18(+3.02%)
Aug 17, 2016	38.82	39.37	38.69	39.26	7,105,998	+0.42(+1.08%)
Aug 16, 2016	38.79	38.98	38.48	38.84	9,520,817	+0.15(+0.38%)
Aug 15, 2016	38.35	38.94	38.32	38.70	5,095,794	+0.53(+1.39%)
Aug 12, 2016	38.43	38.65	38.02	38.16	4,991,262	-0.21(-0.54%)
Aug 11, 2016	38.25	38.67	38.19	38.37	6,057,554	+0.28(+0.73%)
Aug 10, 2016	38.48	38.64	38.00	38.09	5,952,383	-0.25(-0.66%)
Aug 09, 2016	38.73	38.77	38.17	38.35	5,186,955	-0.18(-0.47%)
Aug 08, 2016	38.29	39.22	38.25	38.53	7,587,301	+0.48(+1.26%)
Aug 05, 2016	37.53	38.20	37.34	38.05	7,400,885	+0.63(+1.67%)
Aug 04, 2016	37.18	37.69	37.04	37.42	5,923,147	+0.04(+0.12%)
Aug 03, 2016	36.57	37.38	36.29	37.38	8,439,631	+0.77(+2.09%)
Aug 02, 2016	37.00	37.17	36.11	36.61	9,036,448	-0.19(-0.52%)
Aug 01, 2016	37.80	37.82	36.52	36.81	9,707,196	-1.20(-3.16%)
Jul 29, 2016	36.80	38.13	36.71	38.01	8,543,373	+0.77(+2.08%)
Jul 28, 2016	37.27	37.78	37.01	37.23	8,514,021	-0.13(-0.35%)
Jul 27, 2016	37.61	38.05	37.08	37.36	7,335,347	-0.28(-0.74%)
Jul 26, 2016	36.87	37.70	36.87	37.64	8,324,134	+0.61(+1.65%)
Jul 25, 2016	37.82	37.85	36.90	37.03	9,467,073	-1.12(-2.94%)
Jul 22, 2016	38.16	38.23	37.28	38.16	10,223,854	+0.25(+0.67%)
Jul 21, 2016	38.55	38.96	37.65	37.90	10,764,674	-0.64(-1.67%)
Jul 20, 2016	39.10	39.11	38.23	38.55	18,456,046	-0.62(-1.58%)
Jul 19, 2016	39.44	39.63	38.97	39.17	11,206,825	-0.54(-1.36%)
Jul 18, 2016	39.32	39.71	39.09	39.71	7,013,934	+0.13(+0.33%)
Jul 15, 2016	40.02	40.11	39.41	39.57	6,553,293	-0.30(-0.76%)
Jul 14, 2016	39.96	40.12	39.75	39.88	7,815,490	+0.52(+1.33%)
Jul 13, 2016	39.88	40.11	38.92	39.36	10,427,446	-0.71(-1.78%)
Jul 12, 2016	39.34	40.46	39.26	40.07	13,167,404	+1.35(+3.48%)
Jul 11, 2016	39.53	39.95	38.70	38.72	10,400,303	-0.48(-1.22%)
Jul 08, 2016	38.55	39.45	37.91	39.20	12,040,905	+1.29(+3.40%)
Jul 07, 2016	38.32	39.11	37.62	37.91	9,782,781	-0.09(-0.23%)
Jul 06, 2016	37.75	38.05	37.39	38.00	9,426,133	+0.10(+0.28%)
Jul 05, 2016	38.95	39.04	37.36	37.89	14,216,145	-1.77(-4.46%)
Jul 01, 2016	39.35	39.66	39.66	39.66	8,866,481	+0.24(+0.60%)
Jun 30, 2016	38.72	39.50	38.60	39.43	11,190,853	+0.61(+1.57%)
Jun 29, 2016	38.12	39.19	37.92	38.82	11,243,463	+1.15(+3.05%)
Jun 28, 2016	37.11	37.83	36.94	37.67	10,790,482	+1.21(+3.32%)
Jun 27, 2016	37.69	37.87	36.30	36.46	14,163,418	-1.78(-4.64%)
Jun 24, 2016	38.14	38.87	37.92	38.23	14,532,894	-1.67(-4.19%)
Jun 23, 2016	39.42	39.92	39.12	39.91	9,344,693	+1.03(+2.64%)
Jun 22, 2016	39.12	39.33	38.72	38.88	12,955,220	+0.03(+0.09%)
Jun 21, 2016	38.23	39.06	38.05	38.84	10,607,091	+0.72(+1.90%)
Jun 20, 2016	39.11	39.13	38.11	38.12	8,765,299	-0.28(-0.73%)
Jun 17, 2016	38.09	38.57	37.77	38.40	10,783,534	+0.80(+2.13%)
Jun 16, 2016	37.75	37.89	36.97	37.60	11,612,614	-0.69(-1.80%)
Jun 15, 2016	38.20	38.83	37.84	38.29	9,168,719	-0.01(-0.02%)
Jun 14, 2016	38.30	38.74	37.77	38.29	10,438,694	-0.25(-0.66%)
Jun 13, 2016	38.25	39.13	38.07	38.55	9,769,452	-0.09(-0.23%)
Jun 10, 2016	39.21	39.41	38.44	38.63	11,973,935	-0.98(-2.46%)
Jun 09, 2016	39.77	40.11	39.51	39.61	9,780,213	-0.69(-1.71%)
Jun 08, 2016	40.34	40.65	39.72	40.30	13,477,949	+0.18(+0.46%)
Jun 07, 2016	39.13	40.47	39.03	40.11	17,898,742	+1.04(+2.65%)
Jun 06, 2016	37.55	39.17	37.52	39.08	15,806,902	+1.78(+4.76%)
Jun 03, 2016	36.69	37.41	36.37	37.30	10,356,534	+0.63(+1.71%)
Jun 02, 2016	36.49	36.68	36.13	36.68	7,640,932	-0.02(-0.05%)
Jun 01, 2016	36.39	37.02	36.09	36.69	9,339,086	-0.03(-0.07%)
May 31, 2016	36.90	37.50	36.46	36.72	11,332,088	-0.35(-0.94%)
May 27, 2016	36.82	37.07	37.07	37.07	7,376,366	+0.10(+0.28%)
May 26, 2016	37.10	37.45	36.84	36.96	10,288,980	+0.16(+0.45%)
May 25, 2016	36.15	37.06	36.14	36.80	8,829,585	+0.89(+2.49%)
May 24, 2016	36.01	36.17	35.59	35.91	9,500,357	-0.03(-0.10%)
May 23, 2016	35.05	36.12	35.03	35.94	13,484,577	+0.48(+1.34%)
May 20, 2016	35.15	35.83	34.97	35.46	9,650,814	+0.67(+1.92%)
May 19, 2016	34.67	35.05	34.09	34.80	8,733,399	-0.12(-0.35%)
May 18, 2016	35.57	35.67	34.56	34.92	9,665,537	-0.77(-2.16%)
May 17, 2016	35.11	36.09	34.93	35.69	12,442,003	+0.86(+2.46%)
May 16, 2016	34.27	35.08	34.20	34.83	12,365,188	+0.97(+2.87%)
May 13, 2016	34.46	34.84	33.78	33.86	9,563,743	-0.86(-2.47%)
May 12, 2016	34.67	34.96	34.43	34.72	12,040,421	+0.44(+1.29%)
May 11, 2016	33.66	34.78	33.64	34.28	12,639,263	+0.61(+1.80%)
May 10, 2016	33.82	34.03	33.46	33.67	9,547,051	+0.13(+0.39%)
May 09, 2016	34.08	34.08	33.15	33.54	10,352,351	-0.65(-1.90%)
May 06, 2016	34.22	34.82	33.95	34.19	15,950,773	-0.43(-1.25%)
May 05, 2016	35.06	35.34	34.31	34.62	14,784,727	+0.07(+0.20%)
May 04, 2016	34.79	35.27	34.02	34.55	14,578,501	-0.50(-1.43%)
May 03, 2016	35.25	36.20	34.48	35.06	22,687,718	-1.40(-3.83%)
May 02, 2016	36.00	37.12	35.91	36.45	27,155,710	+0.64(+1.79%)
Apr 29, 2016	35.63	36.35	35.03	35.81	11,984,431	+0.23(+0.66%)
Apr 28, 2016	35.65	36.10	35.03	35.58	10,714,900	+0.00(+0.00%)
Apr 27, 2016	34.87	36.04	34.87	35.58	13,642,773	+0.71(+2.04%)
Apr 26, 2016	34.86	34.99	34.24	34.87	11,283,558	+0.16(+0.45%)
Apr 25, 2016	35.15	35.84	34.09	34.71	15,485,521	-0.69(-1.96%)
Apr 22, 2016	34.80	35.86	34.66	35.40	12,944,023	+0.44(+1.26%)
Apr 21, 2016	34.92	36.04	34.87	34.96	18,880,590	-0.01(-0.02%)
Apr 20, 2016	34.32	35.46	34.27	34.97	11,193,221	+0.26(+0.75%)
Apr 19, 2016	33.89	34.91	33.68	34.71	12,939,580	+0.91(+2.69%)
Apr 18, 2016	32.29	34.07	32.29	33.80	10,065,129	+0.62(+1.88%)
Apr 15, 2016	33.05	33.32	32.62	33.17	8,357,565	-0.10(-0.29%)
Apr 14, 2016	33.28	33.69	32.97	33.27	11,339,380	+0.06(+0.18%)
Apr 13, 2016	32.83	33.37	32.60	33.21	13,121,784	+0.56(+1.73%)
Apr 12, 2016	32.35	32.93	31.84	32.65	14,297,555	+0.38(+1.18%)
Apr 11, 2016	32.51	33.01	32.25	32.26	9,571,728	-0.10(-0.29%)
Apr 08, 2016	32.26	33.11	32.17	32.36	13,710,356	+0.94(+2.98%)
Apr 07, 2016	31.18	31.86	31.15	31.42	10,708,962	-0.16(-0.52%)
Apr 06, 2016	30.09	31.98	29.86	31.59	24,930,724	+1.77(+5.93%)
Apr 05, 2016	29.17	30.10	28.84	29.82	20,001,758	+0.35(+1.18%)
Apr 04, 2016	30.21	30.60	29.33	29.47	16,265,571	-0.94(-3.11%)
Apr 01, 2016	30.40	30.56	30.06	30.42	10,614,589	-0.55(-1.76%)
Mar 31, 2016	31.07	31.54	30.81	30.96	8,566,726	-0.26(-0.83%)
Mar 30, 2016	30.82	31.60	30.77	31.22	13,070,773	+0.87(+2.86%)
Mar 29, 2016	29.90	30.50	29.43	30.36	9,405,589	-0.06(-0.20%)
Mar 28, 2016	30.62	30.69	30.08	30.42	5,783,185	-0.11(-0.37%)
Mar 24, 2016	29.74	30.53	30.53	30.53	7,303,470	+0.16(+0.54%)
Mar 23, 2016	30.67	31.02	30.18	30.37	9,158,922	-0.81(-2.61%)
Mar 22, 2016	31.22	31.59	31.04	31.18	8,104,038	-0.36(-1.13%)
Mar 21, 2016	31.18	31.67	30.96	31.54	8,083,694	+0.07(+0.22%)
Mar 18, 2016	31.80	31.85	31.05	31.47	14,097,787	-0.07(-0.22%)
Mar 17, 2016	31.02	31.85	30.81	31.54	11,773,635	+0.79(+2.57%)
Mar 16, 2016	30.67	30.83	29.89	30.75	15,002,203	+0.42(+1.37%)
Mar 15, 2016	30.37	30.49	29.90	30.33	11,114,633	-0.44(-1.44%)
Mar 14, 2016	30.81	31.09	30.57	30.77	12,177,830	-0.54(-1.72%)
Mar 11, 2016	30.44	31.48	30.32	31.31	14,613,212	+1.40(+4.67%)
Mar 10, 2016	29.99	30.19	29.41	29.92	11,389,681	-0.16(-0.52%)
Mar 09, 2016	30.40	30.51	29.62	30.07	10,399,824	+0.18(+0.61%)
Mar 08, 2016	30.62	30.78	29.77	29.89	14,186,065	-1.18(-3.79%)
Mar 07, 2016	30.07	31.28	30.02	31.07	20,089,164	+0.83(+2.75%)
Mar 04, 2016	29.85	30.96	29.49	30.24	20,450,086	+0.62(+2.08%)
Mar 03, 2016	29.05	29.77	28.93	29.62	15,518,749	+0.44(+1.52%)
Mar 02, 2016	28.42	29.20	27.95	29.18	15,661,192	+0.55(+1.94%)
Mar 01, 2016	28.23	28.66	28.04	28.62	11,093,815	+0.64(+2.29%)
Feb 29, 2016	28.08	28.42	27.79	27.98	12,795,863	-0.30(-1.07%)
Feb 26, 2016	28.57	28.71	27.97	28.29	11,178,914	+0.27(+0.95%)
Feb 25, 2016	27.96	28.16	27.22	28.02	10,785,421	+0.03(+0.12%)
Feb 24, 2016	27.03	28.00	27.03	27.98	12,494,240	+0.32(+1.15%)
Feb 23, 2016	27.97	28.10	27.60	27.66	13,820,033	-0.68(-2.40%)
Feb 22, 2016	27.04	28.41	27.60	28.35	15,333,678	+1.30(+4.81%)
Feb 19, 2016	26.97	27.12	26.59	27.04	10,629,642	-0.08(-0.29%)
Feb 18, 2016	27.36	27.46	26.67	27.12	13,225,809	+0.05(+0.19%)
Feb 17, 2016	26.07	27.12	25.92	27.07	12,433,779	+1.26(+4.88%)
Feb 16, 2016	25.56	25.87	25.23	25.81	10,557,115	+0.72(+2.85%)
Feb 12, 2016	25.16	25.10	25.10	25.10	13,910,348	+0.27(+1.08%)
Feb 11, 2016	24.74	25.29	24.10	24.83	15,141,724	-0.68(-2.67%)
Feb 10, 2016	25.41	26.00	25.22	25.51	8,858,893	+0.00(+0.00%)
Feb 09, 2016	26.16	26.63	24.93	25.51	15,325,294	-1.07(-4.02%)
Feb 08, 2016	26.50	26.79	26.10	26.58	17,055,514	-0.45(-1.66%)
Feb 05, 2016	27.58	27.84	26.67	27.03	13,220,888	-0.93(-3.33%)
Feb 04, 2016	27.92	28.87	27.74	27.96	15,922,086	+0.41(+1.47%)
Feb 03, 2016	26.51	27.64	25.68	27.55	14,707,551	+1.24(+4.72%)
Feb 02, 2016	26.49	26.74	26.15	26.31	10,399,933	-0.95(-3.48%)
Feb 01, 2016	26.98	27.44	26.73	27.26	11,824,079	-0.15(-0.53%)
Jan 29, 2016	26.35	27.42	26.29	27.41	17,432,886	+1.16(+4.40%)
Jan 28, 2016	26.14	26.37	25.36	26.25	20,650,082	+1.20(+4.78%)
Jan 27, 2016	24.95	25.71	24.72	25.05	19,901,558	+0.10(+0.41%)
Jan 26, 2016	25.47	25.52	24.59	24.95	20,830,628	-0.29(-1.16%)
Jan 25, 2016	25.98	26.43	25.20	25.24	21,807,652	-0.78(-3.01%)
Jan 22, 2016	26.27	26.42	25.16	26.03	21,339,896	+0.78(+3.07%)
Jan 21, 2016	24.34	25.54	24.26	25.25	17,694,594	+0.70(+2.84%)
Jan 20, 2016	25.04	25.06	23.83	24.55	25,181,450	-1.13(-4.40%)
Jan 19, 2016	26.63	26.72	25.32	25.68	17,652,476	-0.91(-3.44%)
Jan 15, 2016	26.30	26.60	26.60	26.60	15,348,222	-0.85(-3.11%)
Jan 14, 2016	26.44	27.63	25.55	27.45	16,180,688	+1.19(+4.53%)
Jan 13, 2016	27.52	27.66	26.20	26.26	19,073,952	-0.87(-3.21%)
Jan 12, 2016	27.54	27.68	26.39	27.13	12,726,407	-0.07(-0.25%)
Jan 11, 2016	27.95	28.02	26.58	27.20	16,062,260	-0.78(-2.80%)
Jan 08, 2016	28.48	28.61	27.83	27.98	13,420,681	-0.39(-1.37%)
Jan 07, 2016	28.27	29.09	28.16	28.37	12,816,772	-0.44(-1.53%)
Jan 06, 2016	28.87	29.48	28.50	28.81	14,309,515	-0.84(-2.85%)
Jan 05, 2016	29.84	29.94	29.10	29.66	9,379,508	-0.07(-0.23%)
Jan 04, 2016	29.19	29.83	28.93	29.73	11,637,320	+0.38(+1.29%)
Dec 31, 2015	29.27	29.35	29.35	29.35	7,185,308	-0.08(-0.26%)
Dec 30, 2015	29.26	29.85	27.70	29.42	6,591,080	-0.32(-1.07%)
Dec 29, 2015	30.11	30.32	29.48	29.74	6,270,829	+0.17(+0.58%)
Dec 28, 2015	29.77	29.97	29.37	29.57	7,938,721	-0.73(-2.42%)
Dec 24, 2015	30.54	30.30	30.30	30.30	4,320,928	-0.26(-0.85%)
Dec 23, 2015	30.01	30.57	29.93	30.56	13,150,593	+1.23(+4.20%)
Dec 22, 2015	28.83	29.61	28.74	29.33	12,712,779	+0.53(+1.86%)
Dec 21, 2015	28.98	29.38	28.57	28.79	13,077,604	-0.03(-0.12%)
Dec 18, 2015	29.31	29.41	28.70	28.83	20,419,320	-0.64(-2.17%)
Dec 17, 2015	30.91	31.01	29.39	29.47	21,727,588	-1.45(-4.68%)
Dec 16, 2015	31.76	31.95	30.73	30.92	24,721,840	-1.07(-3.34%)
Dec 15, 2015	31.97	34.20	30.60	31.98	28,535,652	+0.47(+1.50%)
Dec 14, 2015	31.75	32.29	31.07	31.51	23,318,064	-0.35(-1.11%)
Dec 11, 2015	32.54	32.67	31.80	31.86	15,188,326	-1.03(-3.12%)
Dec 10, 2015	32.77	33.43	32.48	32.89	17,767,904	-0.13(-0.39%)
Dec 09, 2015	31.55	33.03	31.45	33.02	24,565,092	+1.75(+5.60%)
Dec 08, 2015	30.79	32.22	30.67	31.27	19,562,018	-0.26(-0.82%)
Dec 07, 2015	31.89	31.98	30.94	31.53	21,369,362	-1.15(-3.51%)
Dec 04, 2015	32.34	32.79	31.82	32.67	15,114,659	-0.09(-0.29%)
Dec 03, 2015	33.83	33.92	32.42	32.77	16,713,855	-0.81(-2.41%)
Dec 02, 2015	34.38	34.93	33.53	33.58	15,623,227	-1.25(-3.59%)

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.