Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	46.48	46.48	46.11	46.17	3,082,365	-0.12(-0.26%)
Nov 29, 2016	46.01	46.39	45.99	46.29	2,346,943	+0.32(+0.70%)
Nov 28, 2016	46.06	46.19	45.94	45.97	1,753,494	+0.00(+0.00%)
Nov 25, 2016	45.81	45.97	45.81	45.97	648,133	+0.20(+0.44%)
Nov 23, 2016		45.77	45.77	45.77	0	-0.55(-1.18%)
Nov 22, 2016	45.75	46.32	45.75	46.31	3,586,025	+1.10(+2.43%)
Nov 21, 2016	45.32	45.40	45.15	45.21	1,788,511	+0.18(+0.40%)
Nov 18, 2016	45.48	45.53	45.02	45.03	4,194,597	-0.38(-0.84%)
Nov 17, 2016	45.61	45.69	45.39	45.41	2,726,519	-0.02(-0.04%)
Nov 16, 2016	45.42	45.61	45.22	45.43	2,674,054	-0.43(-0.95%)
Nov 15, 2016	45.44	45.94	45.39	45.86	3,469,207	+0.50(+1.11%)
Nov 14, 2016	45.44	45.56	45.27	45.36	4,642,818	-0.45(-0.98%)
Nov 11, 2016	45.79	46.03	45.36	45.81	5,553,360	-0.23(-0.49%)
Nov 10, 2016	46.75	46.83	45.77	46.04	10,269,256	-0.54(-1.15%)
Nov 09, 2016	46.93	47.26	46.55	46.57	10,327,080	-2.29(-4.68%)
Nov 08, 2016	48.32	49.03	48.23	48.86	4,458,000	+0.53(+1.09%)
Nov 07, 2016	47.79	48.38	47.79	48.33	4,169,220	+1.20(+2.54%)
Nov 04, 2016	47.11	47.45	47.08	47.14	2,873,518	-0.14(-0.29%)
Nov 03, 2016	47.42	47.58	47.21	47.28	2,560,943	+0.05(+0.11%)
Nov 02, 2016	47.43	47.49	47.08	47.22	2,983,968	-0.36(-0.76%)
Nov 01, 2016	48.13	48.13	47.39	47.59	3,650,537	-0.39(-0.81%)
Oct 31, 2016	47.89	48.06	47.80	47.98	2,223,267	+0.09(+0.18%)
Oct 28, 2016	48.04	48.24	47.70	47.89	3,359,875	+0.03(+0.07%)
Oct 27, 2016	48.38	48.38	47.84	47.86	2,229,456	-0.32(-0.67%)
Oct 26, 2016	48.34	48.42	48.13	48.18	2,453,450	-0.79(-1.61%)
Oct 25, 2016	48.97	49.01	48.79	48.97	1,822,288	+0.02(+0.04%)
Oct 24, 2016	49.29	49.29	48.88	48.95	1,653,061	+0.24(+0.50%)
Oct 21, 2016	48.51	48.79	48.43	48.71	3,617,810	-0.19(-0.39%)
Oct 20, 2016	49.06	49.21	48.78	48.90	2,316,749	-0.55(-1.10%)
Oct 19, 2016	49.29	49.52	49.19	49.44	1,401,623	+0.38(+0.78%)
Oct 18, 2016	49.06	49.23	48.99	49.06	2,124,677	+0.81(+1.67%)
Oct 17, 2016	48.19	48.33	48.15	48.25	1,344,451	+0.27(+0.56%)
Oct 14, 2016	48.47	48.58	47.99	47.99	3,426,670	-0.16(-0.32%)
Oct 13, 2016	47.85	48.27	47.60	48.14	3,094,084	-0.48(-0.98%)
Oct 12, 2016	48.48	48.81	48.41	48.62	2,632,866	+0.05(+0.11%)
Oct 11, 2016	48.97	48.97	48.43	48.57	4,019,180	-1.88(-3.73%)
Oct 10, 2016	50.24	50.60	50.24	50.45	1,499,189	+0.51(+1.02%)
Oct 07, 2016	50.35	50.35	49.69	49.94	2,327,612	-0.30(-0.60%)
Oct 06, 2016	49.81	50.27	49.73	50.24	3,539,271	+0.26(+0.52%)
Oct 05, 2016	49.81	50.03	49.72	49.98	2,232,614	+0.64(+1.30%)
Oct 04, 2016	50.01	50.08	49.28	49.34	3,796,797	-0.97(-1.93%)
Oct 03, 2016	50.27	50.44	50.01	50.31	2,910,754	-0.08(-0.15%)
Sep 30, 2016	50.24	50.53	50.05	50.39	2,419,892	+0.28(+0.55%)
Sep 29, 2016	50.73	50.79	49.96	50.11	2,889,580	-0.71(-1.40%)
Sep 28, 2016	50.43	50.82	50.13	50.82	2,701,059	+0.29(+0.57%)
Sep 27, 2016	50.20	50.54	50.09	50.53	1,989,978	+1.10(+2.23%)
Sep 26, 2016	49.76	49.81	49.42	49.43	2,072,176	-0.54(-1.08%)
Sep 23, 2016	50.19	50.28	49.95	49.97	1,888,888	-0.56(-1.11%)
Sep 22, 2016	50.61	50.81	50.36	50.53	2,809,880	+0.40(+0.80%)
Sep 21, 2016	49.20	50.21	49.14	50.14	4,008,463	+1.40(+2.88%)
Sep 20, 2016	48.79	48.88	48.64	48.73	1,837,491	+0.42(+0.88%)
Sep 19, 2016	48.51	48.66	48.30	48.31	3,134,519	+0.46(+0.96%)
Sep 16, 2016	47.67	47.92	47.29	47.85	3,418,145	-0.29(-0.61%)
Sep 15, 2016	47.79	48.21	47.54	48.14	5,636,714	+0.55(+1.15%)
Sep 14, 2016	47.49	48.17	47.49	47.60	4,769,534	+0.21(+0.44%)
Sep 13, 2016	47.96	47.96	47.31	47.39	5,459,467	-1.58(-3.22%)
Sep 12, 2016	48.02	49.11	47.99	48.97	3,768,396	+0.11(+0.23%)
Sep 09, 2016	49.78	49.78	48.84	48.85	3,822,580	-1.72(-3.39%)
Sep 08, 2016	50.94	50.95	50.53	50.57	2,604,241	-0.59(-1.15%)
Sep 07, 2016	51.12	51.26	51.03	51.16	3,342,627	+0.04(+0.08%)
Sep 06, 2016	50.46	51.16	50.37	51.12	5,226,886	+1.53(+3.09%)
Sep 02, 2016	49.55	49.58	49.58	49.58	3,537,033	+0.51(+1.04%)
Sep 01, 2016	48.74	49.07	48.67	49.07	2,838,613	+0.23(+0.46%)
Aug 31, 2016	49.10	49.10	48.83	48.84	2,855,949	-0.30(-0.62%)
Aug 30, 2016	49.42	49.49	49.10	49.15	1,421,953	+0.02(+0.04%)
Aug 29, 2016	48.91	49.20	48.86	49.13	1,469,004	+0.41(+0.84%)
Aug 26, 2016	49.22	49.80	48.56	48.72	4,415,203	-0.62(-1.26%)
Aug 25, 2016	49.20	49.36	49.19	49.35	1,891,262	+0.11(+0.23%)
Aug 24, 2016	49.10	49.25	49.05	49.23	2,117,651	-0.06(-0.12%)
Aug 23, 2016	49.54	49.66	49.27	49.29	1,668,693	+0.30(+0.62%)
Aug 22, 2016	49.23	49.23	48.88	48.99	1,615,581	-0.63(-1.28%)
Aug 19, 2016	49.45	49.68	49.25	49.62	1,534,724	-0.35(-0.69%)
Aug 18, 2016	49.62	49.99	49.58	49.97	2,044,137	+0.71(+1.44%)
Aug 17, 2016	49.16	49.36	48.81	49.26	2,200,086	-0.66(-1.32%)
Aug 16, 2016	50.01	50.01	49.85	49.92	1,864,474	-0.22(-0.43%)
Aug 15, 2016	50.04	50.35	49.99	50.14	1,876,368	+0.55(+1.10%)
Aug 12, 2016	49.68	49.77	49.49	49.59	1,328,091	-0.46(-0.92%)
Aug 11, 2016	49.69	50.08	49.56	50.05	3,859,456	+0.41(+0.82%)
Aug 10, 2016	49.67	49.74	49.47	49.64	3,474,762	+0.21(+0.42%)
Aug 09, 2016	49.35	49.65	49.26	49.43	1,686,643	+0.61(+1.24%)
Aug 08, 2016	48.86	48.92	48.77	48.83	1,358,109	+0.33(+0.68%)
Aug 05, 2016	48.35	48.51	48.26	48.50	1,918,861	+0.71(+1.49%)
Aug 04, 2016	47.63	47.89	47.60	47.79	1,941,256	+0.23(+0.47%)
Aug 03, 2016	47.30	47.56	47.23	47.56	2,223,626	-0.34(-0.71%)
Aug 02, 2016	48.34	48.34	47.79	47.90	2,644,818	-0.69(-1.43%)
Aug 01, 2016	48.62	48.72	48.47	48.59	3,077,428	+0.35(+0.72%)
Jul 29, 2016	48.06	48.28	47.98	48.25	3,725,455	+0.76(+1.61%)
Jul 28, 2016	47.30	47.48	47.25	47.48	1,072,476	+0.16(+0.35%)
Jul 27, 2016	47.32	47.45	47.01	47.32	2,083,137	+0.26(+0.55%)
Jul 26, 2016	47.20	47.36	47.02	47.06	2,463,130	+0.51(+1.10%)
Jul 25, 2016	46.84	46.90	46.54	46.55	856,686	-0.53(-1.12%)
Jul 22, 2016	46.93	47.08	46.83	47.08	1,115,670	+0.44(+0.95%)
Jul 21, 2016	46.68	46.81	46.58	46.63	1,923,138	-0.13(-0.28%)
Jul 20, 2016	46.86	46.91	46.70	46.76	1,932,167	+0.00(+0.00%)
Jul 19, 2016	46.84	46.89	46.71	46.76	1,370,010	-0.53(-1.12%)
Jul 18, 2016	46.98	47.29	46.98	47.29	1,418,995	+0.19(+0.40%)
Jul 15, 2016	47.12	47.22	46.98	47.10	1,714,705	-0.12(-0.26%)
Jul 14, 2016	47.06	47.38	47.05	47.22	2,094,573	+0.89(+1.93%)
Jul 13, 2016	46.48	46.50	46.17	46.33	2,200,270	+0.04(+0.09%)
Jul 12, 2016	46.00	46.39	45.93	46.29	4,424,396	+0.62(+1.37%)
Jul 11, 2016	45.78	45.89	45.65	45.66	2,407,768	+0.19(+0.42%)
Jul 08, 2016	45.07	45.48	44.80	45.47	2,221,611	+0.68(+1.51%)
Jul 07, 2016	44.87	45.02	44.65	44.80	2,655,923	+0.35(+0.78%)
Jul 06, 2016	43.96	44.47	43.83	44.45	3,787,165	-0.62(-1.37%)
Jul 05, 2016	45.40	45.41	45.06	45.06	2,483,818	-0.73(-1.59%)
Jul 01, 2016	45.75	45.79	45.79	45.79	2,704,430	+0.66(+1.46%)
Jun 30, 2016	45.03	45.19	44.87	45.13	3,740,002	+0.35(+0.77%)
Jun 29, 2016	44.53	44.81	44.53	44.79	3,915,752	+1.02(+2.34%)
Jun 28, 2016	43.63	43.81	43.47	43.76	3,678,733	+1.33(+3.15%)
Jun 27, 2016	42.97	42.98	42.20	42.43	5,664,653	-0.89(-2.06%)
Jun 24, 2016	43.82	44.33	43.32	43.32	6,728,235	-2.97(-6.42%)
Jun 23, 2016	45.83	46.31	45.72	46.30	2,343,840	+0.78(+1.71%)
Jun 22, 2016	45.64	45.73	45.45	45.52	3,809,733	+0.37(+0.83%)
Jun 21, 2016	45.01	45.21	44.89	45.14	1,797,537	+0.26(+0.58%)
Jun 20, 2016	44.92	45.14	44.84	44.88	3,279,626	+1.06(+2.41%)
Jun 17, 2016	43.92	43.92	43.59	43.83	2,096,933	-0.04(-0.10%)
Jun 16, 2016	43.47	43.92	43.21	43.87	2,471,927	-0.22(-0.49%)
Jun 15, 2016	44.13	44.48	44.02	44.09	3,371,591	+0.48(+1.09%)
Jun 14, 2016	43.63	43.73	43.36	43.61	2,964,805	-0.36(-0.81%)
Jun 13, 2016	43.91	44.32	43.91	43.96	2,103,897	-0.89(-1.99%)
Jun 10, 2016	45.06	45.17	44.68	44.86	2,614,336	-0.79(-1.73%)
Jun 09, 2016	45.61	45.79	45.52	45.65	2,336,163	-0.36(-0.77%)
Jun 08, 2016	45.95	46.09	45.84	46.00	2,341,668	+0.36(+0.80%)
Jun 07, 2016	45.38	45.66	45.38	45.64	2,565,074	+0.51(+1.13%)
Jun 06, 2016	44.79	45.30	44.78	45.13	4,184,641	+0.52(+1.17%)
Jun 03, 2016	44.30	44.61	44.20	44.61	3,339,146	+0.83(+1.90%)
Jun 02, 2016	43.43	43.78	43.43	43.77	3,814,438	+0.49(+1.12%)
Jun 01, 2016	43.15	43.37	43.11	43.29	2,077,151	+0.16(+0.36%)
May 31, 2016	43.19	43.33	43.11	43.13	3,028,121	-0.03(-0.06%)
May 27, 2016	43.43	43.16	43.16	43.16	1,794,070	-0.13(-0.30%)
May 26, 2016	43.38	43.49	43.21	43.29	2,419,771	+0.03(+0.06%)
May 25, 2016	43.20	43.34	43.14	43.26	2,269,608	+0.75(+1.75%)
May 24, 2016	42.41	42.60	42.39	42.52	4,229,851	-0.17(-0.41%)
May 23, 2016	42.63	42.81	42.60	42.69	4,499,221	+0.16(+0.37%)
May 20, 2016	42.49	42.60	42.45	42.53	2,676,599	+0.18(+0.43%)
May 19, 2016	42.29	42.43	42.20	42.35	3,105,985	+0.02(+0.04%)
May 18, 2016	42.52	42.75	42.17	42.33	3,702,801	-0.70(-1.63%)
May 17, 2016	43.27	43.31	42.94	43.04	2,931,502	-0.27(-0.62%)
May 16, 2016	43.26	43.37	43.21	43.31	2,186,307	+0.33(+0.77%)
May 13, 2016	43.31	43.35	42.97	42.98	3,427,932	-0.87(-1.98%)
May 12, 2016	44.15	44.20	43.79	43.84	3,265,786	-0.16(-0.35%)
May 11, 2016	44.09	44.24	43.93	44.00	1,979,441	-0.21(-0.47%)
May 10, 2016	43.97	44.21	43.97	44.21	2,958,030	+0.73(+1.67%)
May 09, 2016	43.72	43.88	43.44	43.48	3,268,415	-0.27(-0.61%)
May 06, 2016	43.62	43.87	43.40	43.75	4,073,585	+0.04(+0.10%)
May 05, 2016	44.08	44.21	43.58	43.70	3,967,072	-0.10(-0.24%)
May 04, 2016	44.22	44.22	43.81	43.81	6,176,950	-0.84(-1.88%)
May 03, 2016	44.93	45.11	44.55	44.65	5,397,527	-0.93(-2.03%)
May 02, 2016	45.49	45.61	45.32	45.58	2,787,895	+0.29(+0.63%)
Apr 29, 2016	45.81	45.54	45.00	45.29	4,522,802	-0.52(-1.14%)
Apr 28, 2016	45.61	45.98	45.55	45.81	4,873,286	-0.28(-0.60%)
Apr 27, 2016	45.84	46.16	45.68	46.09	2,350,950	+0.04(+0.09%)
Apr 26, 2016	46.06	46.14	45.89	46.04	3,791,757	+0.36(+0.78%)
Apr 25, 2016	45.87	45.87	45.62	45.69	2,545,154	-0.18(-0.40%)
Apr 22, 2016	46.07	46.14	45.80	45.87	2,177,448	-0.46(-0.99%)
Apr 21, 2016	46.73	46.74	46.25	46.33	2,764,218	-0.26(-0.56%)
Apr 20, 2016	46.52	46.72	46.43	46.59	1,751,564	-0.23(-0.50%)
Apr 19, 2016	46.81	47.04	46.71	46.82	3,732,471	+0.70(+1.52%)
Apr 18, 2016	45.89	46.15	45.74	46.12	3,960,301	+0.35(+0.76%)
Apr 15, 2016	45.98	46.03	45.76	45.78	5,791,359	-0.11(-0.25%)
Apr 14, 2016	46.07	46.08	45.83	45.89	2,883,698	-0.10(-0.23%)
Apr 13, 2016	46.04	46.23	45.82	45.99	6,505,228	+0.52(+1.14%)
Apr 12, 2016	45.18	45.57	45.02	45.47	3,198,560	+0.42(+0.94%)
Apr 11, 2016	44.94	45.26	44.94	45.05	3,578,197	+0.45(+1.01%)
Apr 08, 2016	44.88	44.88	44.48	44.60	2,681,980	+0.54(+1.22%)
Apr 07, 2016	44.38	44.41	44.02	44.06	3,419,176	-0.69(-1.55%)
Apr 06, 2016	44.37	44.76	44.27	44.75	2,721,079	+0.79(+1.79%)
Apr 05, 2016	44.11	44.22	43.95	43.96	2,644,546	-0.84(-1.88%)
Apr 04, 2016	45.10	45.23	44.80	44.80	2,109,858	-0.32(-0.71%)
Apr 01, 2016	44.54	45.22	44.43	45.13	2,451,982	-0.66(-1.44%)
Mar 31, 2016	46.11	46.20	45.73	45.78	3,040,558	-0.41(-0.88%)
Mar 30, 2016	46.32	46.43	46.14	46.19	2,774,830	+0.51(+1.12%)
Mar 29, 2016	44.87	45.68	44.87	45.68	2,183,898	+0.97(+2.17%)
Mar 28, 2016	44.68	44.83	44.68	44.71	1,108,133	+0.02(+0.04%)
Mar 24, 2016	44.57	44.69	44.69	44.69	1,922,589	+0.00(+0.00%)
Mar 23, 2016	45.00	45.02	44.69	44.69	2,210,462	-0.74(-1.62%)
Mar 22, 2016	45.18	45.57	45.13	45.43	1,897,752	+0.28(+0.61%)
Mar 21, 2016	45.06	45.23	44.99	45.15	1,412,510	-0.04(-0.10%)
Mar 18, 2016	45.14	45.31	44.93	45.19	2,074,292	-0.10(-0.23%)
Mar 17, 2016	44.84	45.38	44.79	45.30	3,932,188	+1.07(+2.41%)
Mar 16, 2016	43.28	44.29	43.25	44.23	3,666,358	+0.92(+2.12%)
Mar 15, 2016	43.26	43.35	43.15	43.31	2,753,769	-0.23(-0.54%)
Mar 14, 2016	43.74	43.74	43.50	43.55	1,777,687	-0.36(-0.81%)
Mar 11, 2016	43.57	44.00	43.57	43.90	3,274,729	+0.94(+2.18%)
Mar 10, 2016	42.93	43.14	42.57	42.97	3,495,011	+0.70(+1.66%)
Mar 09, 2016	42.18	42.43	42.15	42.27	3,443,965	+0.28(+0.66%)
Mar 08, 2016	42.14	42.23	41.96	41.99	3,320,667	-0.99(-2.30%)
Mar 07, 2016	42.52	43.06	42.52	42.98	3,792,340	-0.14(-0.32%)
Mar 04, 2016	42.55	43.15	42.55	43.11	4,806,849	+0.69(+1.63%)
Mar 03, 2016	42.15	42.45	42.12	42.42	2,446,431	+0.57(+1.37%)
Mar 02, 2016	41.42	41.87	41.35	41.85	3,533,718	+0.33(+0.79%)
Mar 01, 2016	41.19	41.62	40.96	41.52	4,653,838	+1.14(+2.81%)
Feb 29, 2016	40.46	40.59	40.37	40.38	2,793,771	+0.25(+0.63%)
Feb 26, 2016	40.66	40.76	40.08	40.13	2,310,758	-0.62(-1.53%)
Feb 25, 2016	40.37	40.77	40.25	40.76	3,206,501	+0.14(+0.34%)
Feb 24, 2016	40.18	40.75	40.05	40.62	2,846,587	+0.04(+0.11%)
Feb 23, 2016	40.90	40.97	40.54	40.57	2,505,980	-0.69(-1.68%)
Feb 22, 2016	41.04	41.27	41.03	41.27	2,203,477	+0.85(+2.10%)
Feb 19, 2016	40.39	40.65	40.38	40.42	2,786,453	-0.21(-0.51%)
Feb 18, 2016	40.74	40.79	40.44	40.63	3,033,578	-0.44(-1.08%)
Feb 17, 2016	40.62	41.17	40.57	41.07	2,977,555	+0.48(+1.17%)
Feb 16, 2016	40.31	40.59	40.22	40.59	3,352,394	+0.31(+0.77%)
Feb 12, 2016	39.88	40.28	40.28	40.28	4,271,921	+0.41(+1.02%)
Feb 11, 2016	39.82	40.13	39.69	39.87	5,782,617	-0.81(-2.00%)
Feb 10, 2016	40.94	41.51	40.65	40.69	4,436,598	+0.20(+0.49%)
Feb 09, 2016	40.32	40.94	40.08	40.49	4,655,377	-0.43(-1.06%)
Feb 08, 2016	40.47	41.08	40.30	40.92	4,279,213	-0.29(-0.69%)
Feb 05, 2016	41.63	41.63	41.04	41.21	2,904,429	-0.51(-1.23%)
Feb 04, 2016	41.78	42.17	41.57	41.72	4,336,478	+0.78(+1.91%)
Feb 03, 2016	40.28	40.96	39.72	40.94	5,848,532	+0.84(+2.10%)
Feb 02, 2016	41.27	40.70	39.99	40.10	4,319,631	-1.17(-2.84%)
Feb 01, 2016	41.03	41.39	40.96	41.27	3,096,905	-0.11(-0.27%)
Jan 29, 2016	40.84	41.42	40.83	41.38	4,470,811	+0.42(+1.04%)
Jan 28, 2016	41.04	41.10	40.70	40.96	3,960,387	+0.42(+1.03%)
Jan 27, 2016	40.90	41.09	40.31	40.54	3,733,535	-0.30(-0.74%)
Jan 26, 2016	40.57	40.86	40.40	40.84	2,688,947	+0.38(+0.94%)
Jan 25, 2016	41.03	41.16	40.44	40.46	3,262,390	-0.55(-1.35%)
Jan 22, 2016	40.97	41.11	40.77	41.02	4,038,451	+1.19(+2.98%)
Jan 21, 2016	39.74	40.23	39.49	39.83	4,702,974	+0.53(+1.35%)
Jan 20, 2016	39.30	39.58	38.50	39.30	6,141,979	-1.26(-3.10%)
Jan 19, 2016	40.91	40.94	40.35	40.56	3,768,955	+1.13(+2.86%)
Jan 15, 2016	39.40	39.43	39.43	39.43	5,591,949	-1.73(-4.21%)
Jan 14, 2016	40.87	41.25	40.64	41.16	5,372,859	+0.44(+1.09%)
Jan 13, 2016	41.46	41.60	40.63	40.72	4,334,875	-0.11(-0.28%)
Jan 12, 2016	40.88	40.99	40.58	40.83	4,966,424	-0.12(-0.30%)
Jan 11, 2016	40.82	41.09	40.57	40.96	4,134,689	+0.45(+1.11%)
Jan 08, 2016	40.97	41.05	40.47	40.51	8,809,738	-0.23(-0.55%)
Jan 07, 2016	40.85	41.23	40.70	40.73	5,167,919	-0.66(-1.59%)
Jan 06, 2016	41.55	41.57	41.23	41.39	4,547,409	-0.84(-1.99%)
Jan 05, 2016	42.37	42.48	42.18	42.23	2,821,712	+0.18(+0.43%)
Jan 04, 2016	41.88	42.06	41.63	42.05	4,839,496	-1.01(-2.34%)
Dec 31, 2015	43.20	43.05	43.05	43.05	2,196,355	-0.36(-0.82%)
Dec 30, 2015	43.42	43.58	43.34	43.41	2,296,539	-0.52(-1.18%)
Dec 29, 2015	44.21	44.40	43.93	43.93	5,914,835	+0.10(+0.22%)
Dec 28, 2015	43.76	43.86	43.63	43.83	2,534,173	-0.51(-1.15%)
Dec 24, 2015	44.28	44.35	44.35	44.35	1,000,346	-0.35(-0.78%)
Dec 23, 2015	44.52	44.76	44.47	44.69	2,039,887	+0.36(+0.82%)
Dec 22, 2015	44.10	44.36	43.98	44.33	4,165,931	+0.41(+0.93%)
Dec 21, 2015	43.82	43.97	43.55	43.92	2,905,840	+0.68(+1.57%)
Dec 18, 2015	43.57	43.64	43.22	43.24	4,137,583	+0.17(+0.39%)
Dec 17, 2015	43.37	43.45	43.06	43.07	5,545,389	-1.12(-2.53%)
Dec 16, 2015	43.75	44.39	43.62	44.19	5,648,723	+1.13(+2.63%)
Dec 15, 2015	42.90	43.20	42.87	43.06	3,300,075	+0.63(+1.48%)
Dec 14, 2015	42.33	42.52	42.02	42.43	4,576,077	+0.41(+0.97%)
Dec 11, 2015	42.25	42.25	41.95	42.02	4,476,562	-0.80(-1.88%)
Dec 10, 2015	43.01	43.10	42.77	42.83	3,505,517	+0.19(+0.46%)
Dec 09, 2015	42.73	42.99	42.53	42.63	3,643,465	-0.15(-0.36%)
Dec 08, 2015	42.59	42.82	42.51	42.79	3,860,868	-0.47(-1.08%)
Dec 07, 2015	43.54	43.57	43.11	43.25	3,318,127	-1.02(-2.29%)
Dec 04, 2015	43.73	44.37	43.62	44.27	3,147,072	+0.11(+0.25%)
Dec 03, 2015	44.24	44.33	43.84	44.16	3,590,546	-0.48(-1.08%)
Dec 02, 2015	44.70	44.77	44.49	44.64	3,588,383	-0.85(-1.86%)

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.