Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	43.52	44.31	43.19	43.38	3,832,722	+0.28(+0.64%)
Nov 29, 2017	43.22	43.41	42.68	43.11	3,345,045	+1.05(+2.50%)
Nov 28, 2017	41.70	42.09	41.63	42.05	2,734,692	+0.51(+1.22%)
Nov 27, 2017	41.22	41.70	41.20	41.55	1,618,364	+0.26(+0.62%)
Nov 24, 2017	41.39	41.39	41.09	41.29	977,591	+0.06(+0.13%)
Nov 22, 2017	41.49	41.64	41.03	41.24	1,653,216	-0.04(-0.09%)
Nov 21, 2017	41.23	41.63	41.12	41.27	1,364,735	+0.00(+0.00%)
Nov 20, 2017	41.25	41.41	40.91		1,613,304	+0.00(+0.00%)
Nov 17, 2017	41.34	41.65	40.94	41.23	2,031,288	-0.36(-0.86%)
Nov 16, 2017	41.09	41.75	40.98	41.59	2,320,889	+0.67(+1.64%)
Nov 15, 2017	42.05	42.11	40.88	40.91	2,008,839	-1.23(-2.91%)
Nov 14, 2017	41.69	42.34	41.69	42.14	3,870,133	+0.36(+0.86%)
Nov 13, 2017	41.09	41.80	41.05	41.78	2,386,818	+0.72(+1.77%)
Nov 10, 2017	40.37	41.26	40.33	41.05	3,944,649	+0.69(+1.70%)
Nov 09, 2017	40.71	41.10	40.36	40.37	2,796,875	-0.41(-1.01%)
Nov 08, 2017	40.37	41.04	40.37	40.78	2,629,288	+0.63(+1.58%)
Nov 07, 2017	39.86	40.26	39.83	40.15	3,445,190	+0.40(+1.02%)
Nov 06, 2017	40.21	40.26	39.64	39.74	3,158,493	-0.55(-1.37%)
Nov 03, 2017	41.68	41.74	39.91	40.29	3,176,712	-1.39(-3.32%)
Nov 02, 2017	42.26	42.29	40.37	41.68	5,701,902	-0.69(-1.62%)
Nov 01, 2017	41.64	42.64	41.54	42.37	4,364,189	+0.93(+2.24%)
Oct 31, 2017	41.11	41.68	41.04	41.44	3,875,444	+0.33(+0.80%)
Oct 30, 2017	41.48	41.51	41.05	41.11	2,392,283	-0.47(-1.13%)
Oct 27, 2017	41.61	41.80	41.36	41.58	1,866,152	-0.40(-0.96%)
Oct 26, 2017	42.03	42.33	41.90	41.98	1,584,382	+0.00(+0.00%)
Oct 25, 2017	41.92	42.20	41.21	41.98	1,668,677	+0.04(+0.09%)
Oct 24, 2017	42.38	42.55	41.91	41.94	1,685,835	-0.43(-1.02%)
Oct 23, 2017	42.40	42.61	42.19	42.37	1,894,404	+0.01(+0.02%)
Oct 20, 2017	43.31	43.32	42.00	42.37	2,635,724	-1.01(-2.33%)
Oct 19, 2017	43.32	43.37	43.05	43.37	1,387,945	-0.12(-0.27%)
Oct 18, 2017	43.78	43.93	43.37	43.49	1,527,378	-0.27(-0.61%)
Oct 17, 2017	43.72	43.81	43.47	43.76	1,219,991	-0.15(-0.33%)
Oct 16, 2017	43.98	43.99	43.70	43.91	1,342,705	-0.09(-0.21%)
Oct 13, 2017	43.79	44.27	43.69	44.00	1,330,779	+0.22(+0.50%)
Oct 12, 2017	43.43	43.79	43.39	43.78	1,263,922	+0.29(+0.67%)
Oct 11, 2017	43.56	44.15	43.32	43.48	1,297,866	+0.02(+0.04%)
Oct 10, 2017	43.14	43.48	42.59	43.47	1,826,239	+0.33(+0.77%)
Oct 09, 2017	43.53	43.61	42.99	43.14	1,961,156	-0.39(-0.91%)
Oct 06, 2017	43.89	44.06	43.46	43.53	1,406,089	-0.44(-1.00%)
Oct 05, 2017	44.03	44.26	43.79	43.97	2,099,698	+0.27(+0.61%)
Oct 04, 2017	43.42	43.73	43.34	43.71	4,092,067	+0.26(+0.59%)
Oct 03, 2017	43.97	44.09	43.41	43.45	1,508,191	-0.52(-1.19%)
Oct 02, 2017	44.46	44.61	43.93	43.97	1,044,177	-0.48(-1.07%)
Sep 29, 2017	44.23	44.49	44.15	44.45	1,291,515	+0.30(+0.69%)
Sep 28, 2017	44.01	44.30	43.87	44.15	1,693,222	+0.07(+0.17%)
Sep 27, 2017	44.63	44.71	43.74	44.07	1,266,908	-0.64(-1.44%)
Sep 26, 2017	44.49	44.84	44.33	44.71	1,041,447	+0.25(+0.56%)
Sep 25, 2017	44.69	44.81	44.41	44.47	1,212,474	-0.13(-0.29%)
Sep 22, 2017	44.45	44.82	44.28	44.59	1,428,033	+0.11(+0.25%)
Sep 21, 2017	45.48	45.57	44.41	44.48	1,575,967	-1.10(-2.42%)
Sep 20, 2017	46.37	46.45	45.48	45.59	1,615,998	-0.81(-1.74%)
Sep 19, 2017	46.50	46.78	46.28	46.39	1,320,705	-0.04(-0.08%)
Sep 18, 2017	46.26	46.45	46.06	46.43	2,200,982	+0.17(+0.36%)
Sep 15, 2017	45.47	46.30	45.47	46.26	2,882,161	+0.71(+1.55%)
Sep 14, 2017	45.14	45.57	45.08	45.56	1,336,035	+0.35(+0.77%)
Sep 13, 2017	45.33	45.40	45.06	45.21	1,300,871	-0.14(-0.30%)
Sep 12, 2017	45.61	45.81	45.32	45.35	1,457,985	-0.17(-0.38%)
Sep 11, 2017	45.13	45.65	45.03	45.52	1,630,465	+0.46(+1.02%)
Sep 08, 2017	45.25	45.25	44.71	45.06	1,290,455	-0.33(-0.73%)
Sep 07, 2017	45.78	45.88	45.24	45.39	1,168,456	-0.31(-0.68%)
Sep 06, 2017	46.26	46.27	45.37	45.71	1,143,838	-0.52(-1.13%)
Sep 05, 2017	45.82	46.28	45.82	46.23	1,797,698	+0.17(+0.36%)
Sep 01, 2017	46.08	46.29	45.94	46.06	1,284,445	+0.04(+0.08%)
Aug 31, 2017	45.53	46.06	45.48	46.03	1,458,893	+0.52(+1.15%)
Aug 30, 2017	45.31	45.63	45.17	45.50	1,041,680	+0.07(+0.16%)
Aug 29, 2017	45.62	45.78	45.37	45.43	947,883	-0.20(-0.44%)
Aug 28, 2017	45.67	45.80	45.40	45.63	1,350,797	+0.00(+0.00%)
Aug 25, 2017	45.67	45.93	45.63	45.63	943,904	+0.13(+0.28%)
Aug 24, 2017	45.87	46.12	45.43	45.50	1,049,461	-0.41(-0.90%)
Aug 23, 2017	46.10	46.21	45.79	45.92	830,455	-0.29(-0.64%)
Aug 22, 2017	46.29	46.48	46.12	46.21	1,005,767	-0.03(-0.06%)
Aug 21, 2017	46.01	46.40	45.77	46.24	1,478,059	+0.32(+0.70%)
Aug 18, 2017	45.70	45.98	45.64	45.92	1,232,092	+0.18(+0.40%)
Aug 17, 2017	46.09	46.29	45.72	45.73	960,383	-0.39(-0.84%)
Aug 16, 2017	45.68	46.25	45.68	46.12	1,244,041	+0.46(+1.00%)
Aug 15, 2017	45.82	45.98	45.64	45.66	1,192,930	-0.19(-0.42%)
Aug 14, 2017	45.60	45.90	45.55	45.85	1,567,617	+0.33(+0.73%)
Aug 11, 2017	45.37	45.84	45.34	45.52	1,391,360	+0.21(+0.47%)
Aug 10, 2017	45.40	45.62	45.27	45.31	2,001,241	-0.31(-0.68%)
Aug 09, 2017	45.34	45.71	45.34	45.62	1,508,844	+0.20(+0.44%)
Aug 08, 2017	45.93	45.93	45.38	45.42	1,909,395	-0.54(-1.17%)
Aug 07, 2017	46.05	46.20	45.84	45.96	2,891,696	-0.09(-0.20%)
Aug 04, 2017	47.25	47.25	45.96	46.05	2,571,497	-1.26(-2.67%)
Aug 03, 2017	46.58	47.59	46.43	47.31	2,824,405	-0.88(-1.82%)
Aug 02, 2017	48.34	48.34	47.72	48.19	2,197,287	-0.26(-0.53%)
Aug 01, 2017	48.84	48.85	48.35	48.45	1,349,311	-0.31(-0.64%)
Jul 31, 2017	48.78	48.97	48.70	48.76	1,146,029	+0.05(+0.09%)
Jul 28, 2017	49.17	49.17	48.48	48.71	1,150,642	-0.46(-0.93%)
Jul 27, 2017	49.02	49.35	48.86	49.17	1,406,737	+0.12(+0.24%)
Jul 26, 2017	48.88	49.13	48.72	49.05	1,021,563	+0.31(+0.64%)
Jul 25, 2017	48.45	48.74	48.24	48.74	979,689	+0.48(+1.00%)
Jul 24, 2017	48.62	48.62	48.12	48.25	1,519,829	-0.42(-0.86%)
Jul 21, 2017	48.14	48.69	48.02	48.67	1,435,667	+0.25(+0.51%)
Jul 20, 2017	48.45	48.75	48.36	48.43	1,772,625	+0.04(+0.08%)
Jul 19, 2017	49.07	49.07	48.35	48.39	1,302,021	-0.62(-1.27%)
Jul 18, 2017	48.77	49.08	48.64	49.01	1,343,310	+0.27(+0.56%)
Jul 17, 2017	48.00	48.75	47.60	48.74	2,208,091	+0.65(+1.35%)
Jul 14, 2017	47.71	48.11	47.68	48.09	1,167,307	+0.57(+1.19%)
Jul 13, 2017	47.44	47.57	47.20	47.52	946,626	+0.09(+0.19%)
Jul 12, 2017	47.81	47.97	47.38	47.43	1,955,904	-0.26(-0.54%)
Jul 11, 2017	47.81	47.88	47.52	47.69	1,472,504	-0.12(-0.25%)
Jul 10, 2017	47.57	47.98	47.56	47.81	1,349,288	+0.28(+0.60%)
Jul 07, 2017	47.68	48.02	47.49	47.52	1,272,789	+0.05(+0.10%)
Jul 06, 2017	47.32	47.57	47.10	47.48	1,391,954	+0.16(+0.33%)
Jul 05, 2017	47.59	47.67	47.26	47.32	1,618,828	-0.22(-0.46%)
Jul 03, 2017	47.48	47.76	47.39	47.54	435,469	+0.13(+0.27%)
Jun 30, 2017	47.34	47.60	47.34	47.41	1,344,929	+0.06(+0.13%)
Jun 29, 2017	47.91	47.94	47.17	47.35	1,249,372	-0.70(-1.46%)
Jun 28, 2017	48.40	48.50	48.03	48.05	1,177,926	-0.09(-0.19%)
Jun 27, 2017	48.42	48.66	48.14	48.14	1,423,243	-0.37(-0.77%)
Jun 26, 2017	48.62	48.66	48.42	48.52	899,176	+0.05(+0.09%)
Jun 23, 2017	48.34	48.70	48.34	48.47	1,466,161	+0.18(+0.38%)
Jun 22, 2017	48.43	48.50	48.20	48.29	1,798,244	-0.16(-0.34%)
Jun 21, 2017	48.94	49.08	48.44	48.45	1,375,675	-0.47(-0.95%)
Jun 20, 2017	49.20	49.51	48.90	48.92	1,591,794	-0.20(-0.41%)
Jun 19, 2017	48.68	49.16	48.36	49.12	1,155,763	+0.50(+1.03%)
Jun 16, 2017	48.78	49.03	48.17	48.62	4,245,415	-0.32(-0.65%)
Jun 15, 2017	48.42	49.13	48.38	48.94	1,326,747	+0.34(+0.70%)
Jun 14, 2017	48.46	48.71	48.38	48.60	1,605,321	+0.35(+0.72%)
Jun 13, 2017	48.23	48.35	47.98	48.25	930,093	-0.09(-0.19%)
Jun 12, 2017	48.35	48.79	48.19	48.34	1,531,900	-0.09(-0.19%)
Jun 09, 2017	48.22	48.47	48.06	48.44	1,350,245	+0.16(+0.34%)
Jun 08, 2017		48.69	48.00	48.27	1,504,423	-0.40(-0.83%)
Jun 07, 2017	48.17	48.77	48.00	48.67	1,535,453	+0.40(+0.83%)
Jun 06, 2017	48.06	48.54	47.82	48.27	1,886,657	+0.18(+0.38%)
Jun 05, 2017	47.92	48.20	47.70	48.09	1,466,443	+0.05(+0.10%)
Jun 02, 2017	47.77	48.05	47.48	48.04	2,106,793	+0.29(+0.61%)
Jun 01, 2017	47.34	47.75	47.00	47.75	1,707,623	+0.54(+1.14%)
May 31, 2017	47.19	47.50	47.07	47.21	3,577,424	+0.12(+0.25%)
May 30, 2017	46.74	47.16	46.66	47.09	1,732,399	+0.39(+0.84%)
May 26, 2017	46.79	46.87	46.58	46.70	843,653	-0.09(-0.20%)
May 25, 2017	46.47	47.00	46.40	46.79	1,261,274	+0.43(+0.93%)
May 24, 2017	46.13	46.47	46.08	46.36	1,145,639	+0.38(+0.83%)
May 23, 2017	45.77	46.26	45.58	45.98	1,569,799	+0.27(+0.58%)
May 22, 2017	45.40	45.75	45.33	45.71	1,278,297	+0.26(+0.56%)
May 19, 2017	45.40	45.63	45.16	45.46	4,368,314	+0.05(+0.12%)
May 18, 2017	45.38	45.60	45.05	45.40	1,404,267	-0.03(-0.06%)
May 17, 2017	45.22	45.77	45.01	45.43	1,754,811	+0.21(+0.46%)
May 16, 2017	45.47	45.76	45.16	45.22	1,544,929	-0.70(-1.53%)
May 15, 2017	45.74	46.02	45.74	45.92	1,280,951	+0.05(+0.10%)
May 12, 2017	46.05	46.22	45.73	45.88	1,324,521	-0.26(-0.55%)
May 11, 2017	46.20	46.30	45.96	46.13	1,442,514	-0.18(-0.39%)
May 10, 2017	45.77	46.35	45.77	46.32	1,474,916	+0.53(+1.15%)
May 09, 2017	46.13	46.16	45.60	45.79	1,146,014	-0.30(-0.65%)
May 08, 2017	46.25	46.29	45.89	46.09	1,612,412	-0.15(-0.31%)
May 05, 2017	46.30	46.45	45.98	46.23	1,976,670	-0.06(-0.14%)
May 04, 2017	45.62	46.68	45.55	46.30	3,757,129	+1.91(+4.31%)
May 03, 2017	44.50	44.50	44.08	44.38	1,876,848	-0.07(-0.16%)
May 02, 2017	44.95	45.10	44.40	44.46	1,528,094	-0.45(-0.99%)
May 01, 2017	45.20	45.31	44.90	44.90	1,227,698	-0.19(-0.42%)
Apr 28, 2017	45.19	45.20	44.92	45.10	2,075,799	-0.23(-0.50%)
Apr 27, 2017	45.37	45.56	45.17	45.32	1,698,909	-0.01(-0.02%)
Apr 26, 2017	45.71	45.74	45.30	45.33	1,726,216	-0.46(-1.01%)
Apr 25, 2017	46.09	46.11	45.79	45.80	1,764,242	-0.08(-0.18%)
Apr 24, 2017	45.88	46.04	45.57	45.88	2,255,348	+0.13(+0.28%)
Apr 21, 2017	45.70	46.02	45.65	45.75	1,467,988	-0.02(-0.04%)
Apr 20, 2017	46.08	46.17	45.73	45.77	1,797,621	-0.35(-0.75%)
Apr 19, 2017	46.20	46.24	45.98	46.11	1,227,850	-0.05(-0.10%)
Apr 18, 2017	45.81	46.37	45.81	46.16	1,413,339	+0.33(+0.72%)
Apr 17, 2017	45.45	45.83	45.39	45.83	1,174,603	+0.49(+1.08%)
Apr 13, 2017	45.39	45.53	45.20	45.34	1,198,316	-0.20(-0.44%)
Apr 12, 2017	45.40	45.66	45.35	45.54	1,965,467	+0.01(+0.02%)
Apr 11, 2017	45.36	45.61	45.30	45.53	928,543	+0.12(+0.26%)
Apr 10, 2017	45.12	45.56	44.99	45.41	996,635	+0.30(+0.67%)
Apr 07, 2017	45.23	45.43	45.05	45.11	1,680,183	-0.19(-0.42%)
Apr 06, 2017	45.13	45.40	45.08	45.30	1,811,752	+0.17(+0.38%)
Apr 05, 2017	45.30	45.51	45.07	45.13	2,393,098	-0.16(-0.36%)
Apr 04, 2017	45.47	45.57	45.04	45.30	1,818,872	-0.13(-0.28%)
Apr 03, 2017	45.43	45.73	45.31	45.42	1,355,621	+0.02(+0.04%)
Mar 31, 2017	45.55	45.72	45.34	45.40	1,490,069	-0.15(-0.32%)
Mar 30, 2017	45.53	45.72	45.46	45.55	931,704	-0.01(-0.02%)
Mar 29, 2017	45.70	45.81	45.52	45.56	1,809,149	-0.20(-0.44%)
Mar 28, 2017	45.71	46.00	45.56	45.76	1,317,183	-0.02(-0.04%)
Mar 27, 2017	45.67	46.12	45.56	45.78	1,583,887	+0.05(+0.12%)
Mar 24, 2017	45.85	45.97	45.53	45.72	1,466,963	-0.11(-0.24%)
Mar 23, 2017	45.69	46.18	45.69	45.83	1,853,967	+0.05(+0.12%)
Mar 22, 2017	46.04	46.09	45.74	45.78	1,906,587	-0.05(-0.12%)
Mar 21, 2017	45.73	46.10	45.60	45.83	1,607,197	+0.14(+0.30%)
Mar 20, 2017	45.61	45.88	45.59	45.70	1,203,290	+0.08(+0.18%)
Mar 17, 2017	45.68	45.96	45.49	45.61	3,773,537	-0.01(-0.02%)
Mar 16, 2017	45.65	45.70	45.44	45.62	1,105,683	-0.06(-0.14%)
Mar 15, 2017	45.30	45.82	45.30	45.69	1,273,347	+0.39(+0.86%)
Mar 14, 2017	45.37	45.41	45.06	45.30	1,501,162	-0.09(-0.20%)
Mar 13, 2017	45.50	45.63	45.36	45.39	1,807,880	-0.16(-0.36%)
Mar 10, 2017	45.40	45.60	45.25	45.55	1,160,419	+0.36(+0.81%)
Mar 09, 2017	45.26	45.43	44.99	45.19	1,551,661	+0.11(+0.24%)
Mar 08, 2017	44.96	45.29	44.91	45.08	1,272,285	-0.04(-0.08%)
Mar 07, 2017	45.20	45.37	45.05	45.11	1,931,313	-0.11(-0.24%)
Mar 06, 2017	45.10	45.50	45.05	45.22	2,084,360	-0.16(-0.36%)
Mar 03, 2017	45.58	45.61	45.23	45.39	1,390,103	-0.31(-0.68%)
Mar 02, 2017	45.52	45.83	45.52	45.70	2,117,355	-0.04(-0.08%)
Mar 01, 2017	45.34	45.90	45.18	45.73	2,734,650	+0.36(+0.78%)
Feb 28, 2017	45.15	45.59	45.15	45.38	2,586,769	+0.25(+0.56%)
Feb 27, 2017	44.96	45.38	44.90	45.12	2,540,951	+0.03(+0.06%)
Feb 24, 2017	45.08	45.20	44.49	45.10	2,267,077	-0.08(-0.18%)
Feb 23, 2017	45.44	45.60	45.11	45.18	1,681,474	-0.06(-0.14%)
Feb 22, 2017	45.14	45.30	44.77	45.24	2,974,327	+0.07(+0.16%)
Feb 21, 2017	45.20	45.45	45.08	45.17	2,983,077	-0.08(-0.18%)
Feb 17, 2017		45.25	45.25	45.25	0	+0.70(+1.57%)
Feb 16, 2017	44.29	44.58	43.95	44.55	1,711,176	+0.30(+0.68%)
Feb 15, 2017	44.12	44.63	43.95	44.25	3,467,127	+0.24(+0.54%)
Feb 14, 2017	43.69	44.05	43.57	44.01	1,733,980	+0.10(+0.23%)
Feb 13, 2017	43.85	44.12	43.70	43.91	1,672,055	+0.16(+0.37%)
Feb 10, 2017	43.57	43.90	43.52	43.75	2,014,140	+0.15(+0.35%)
Feb 09, 2017	43.38	43.84	43.28	43.60	2,218,939	+0.22(+0.50%)
Feb 08, 2017	43.08	43.58	42.89	43.38	3,437,933	+0.51(+1.18%)
Feb 07, 2017	42.42	43.13	42.06	42.87	4,784,013	+1.65(+4.00%)
Feb 06, 2017	41.47	41.65	41.14	41.22	2,936,554	-0.33(-0.79%)
Feb 03, 2017	41.61	41.83	41.43	41.55	1,512,823	+0.25(+0.61%)
Feb 02, 2017	41.15	41.48	40.87	41.29	1,845,938	+0.25(+0.62%)
Feb 01, 2017	40.87	41.28	40.77	41.04	2,283,425	+0.03(+0.07%)
Jan 31, 2017	41.16	41.33	40.91	41.01	6,447,469	-0.08(-0.20%)
Jan 30, 2017	40.95	41.26	40.91	41.09	2,065,051	-0.03(-0.07%)
Jan 27, 2017	41.48	41.51	40.78	41.12	3,078,856	-0.69(-1.65%)
Jan 26, 2017	41.86	41.95	41.63	41.81	1,972,405	-0.12(-0.28%)
Jan 25, 2017	41.85	42.31	41.73	41.93	3,434,112	+0.13(+0.30%)
Jan 24, 2017	41.26	41.85	41.10	41.80	2,049,855	+0.51(+1.23%)
Jan 23, 2017	41.15	41.32	40.82	41.29	3,005,359	-0.02(-0.04%)
Jan 20, 2017	40.81	41.36	40.80	41.31	3,956,752	+0.56(+1.38%)
Jan 19, 2017	40.44	40.79	40.31	40.75	2,772,431	+0.17(+0.42%)
Jan 18, 2017	40.20	40.69	40.13	40.58	2,539,532	+0.20(+0.49%)
Jan 17, 2017	39.75	40.58	39.71	40.38	1,717,357	+0.67(+1.69%)
Jan 13, 2017		39.70	39.70	39.70	0	+0.28(+0.71%)
Jan 12, 2017	39.52	39.63	39.23	39.42	2,125,859	-0.08(-0.21%)
Jan 11, 2017	39.50	39.73	39.34	39.51	2,138,024	-0.02(-0.05%)
Jan 10, 2017	40.20	40.29	39.35	39.52	2,045,267	-0.65(-1.63%)
Jan 09, 2017	40.49	40.57	39.80	40.18	1,588,954	-0.52(-1.27%)
Jan 06, 2017	40.69	40.78	40.31	40.69	1,314,328	-0.02(-0.04%)
Jan 05, 2017	40.55	40.73	40.34	40.71	1,497,759	+0.17(+0.43%)
Jan 04, 2017	40.38	40.78	40.28	40.54	1,970,761	+0.33(+0.81%)
Jan 03, 2017	40.13	40.38	39.77	40.21	3,447,558	+0.14(+0.34%)
Dec 30, 2016		40.08	40.08	40.08	0	-0.57(-1.41%)
Dec 29, 2016	40.19	40.68	40.07	40.65	1,158,023	+0.61(+1.52%)
Dec 28, 2016	40.85	40.92	40.02	40.04	1,531,771	-0.80(-1.95%)
Dec 27, 2016	40.36	40.90	40.36	40.84	1,196,934	+0.28(+0.69%)
Dec 23, 2016		40.56	40.56	40.56	0	+0.19(+0.47%)
Dec 22, 2016	40.27	40.39	40.02	40.37	1,550,258	-0.05(-0.13%)
Dec 21, 2016	40.53	40.82	40.26	40.42	1,193,624	-0.15(-0.38%)
Dec 20, 2016	40.53	40.74	40.30	40.58	1,159,959	+0.10(+0.25%)
Dec 19, 2016	40.78	40.92	40.37	40.48	1,391,785	-0.30(-0.73%)
Dec 16, 2016	40.63	40.91	40.49	40.77	2,559,823	+0.10(+0.25%)
Dec 15, 2016	40.52	40.70	40.12	40.68	1,591,415	+0.09(+0.22%)
Dec 14, 2016	40.28	41.22	40.25	40.58	2,988,021	+0.38(+0.95%)
Dec 13, 2016	40.31	40.56	40.18	40.20	2,363,039	-0.13(-0.31%)
Dec 12, 2016	40.12	40.56	40.04	40.33	1,522,434	+0.14(+0.34%)
Dec 09, 2016	39.71	40.29	39.71	40.19	1,534,824	+0.48(+1.21%)
Dec 08, 2016	40.44	40.63	39.60	39.71	1,908,423	-0.99(-2.43%)
Dec 07, 2016	40.47	40.84	40.26	40.70	2,435,393	+0.12(+0.29%)
Dec 06, 2016	40.28	40.60	39.85	40.58	2,715,700	+0.54(+1.34%)
Dec 05, 2016	39.55	40.06	39.49	40.05	2,581,762	+0.68(+1.73%)
Dec 02, 2016	38.96	39.52	38.91	39.37	2,204,176	+0.58(+1.50%)

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.