Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	52.92	53.63	52.61	53.08	4,575,941	+0.37(+0.71%)
Nov 29, 2017	52.30	53.10	52.13	52.71	4,097,459	+0.86(+1.65%)
Nov 28, 2017	50.88	51.93	50.81	51.85	5,257,414	+0.99(+1.95%)
Nov 27, 2017	51.48	51.81	50.86	50.86	3,760,201	-0.61(-1.19%)
Nov 24, 2017	51.85	51.85	51.33	51.47	960,766	-0.12(-0.23%)
Nov 22, 2017	51.92	52.09	51.57	51.59	1,950,815	-0.22(-0.42%)
Nov 21, 2017	51.99	52.23	51.56	51.81	2,683,518	+0.00(+0.00%)
Nov 20, 2017	51.41	52.00	51.25	51.81	2,149,369	+0.42(+0.81%)
Nov 17, 2017	51.21	51.71	51.01	51.39	3,470,650	-0.05(-0.10%)
Nov 16, 2017	51.22	51.84	51.20	51.44	3,453,744	+0.30(+0.59%)
Nov 15, 2017	50.32	51.74	50.11	51.14	4,243,159	+0.31(+0.60%)
Nov 14, 2017	50.18	51.13	50.14	50.83	3,577,409	+0.29(+0.57%)
Nov 13, 2017	50.10	50.74	50.00	50.54	2,595,296	+0.08(+0.15%)
Nov 10, 2017	50.57	50.70	50.06	50.47	1,704,027	-0.07(-0.13%)
Nov 09, 2017	50.44	50.92	50.16	50.53	2,889,008	-0.20(-0.40%)
Nov 08, 2017	50.16	50.88	49.93	50.73	3,398,804	+0.47(+0.94%)
Nov 07, 2017	51.60	51.74	50.22	50.26	2,641,524	-1.12(-2.18%)
Nov 06, 2017	51.25	51.57	51.14	51.38	2,088,491	-0.13(-0.26%)
Nov 03, 2017	51.44	51.66	51.30	51.51	1,937,918	+0.01(+0.02%)
Nov 02, 2017	51.26	52.00	51.22	51.50	2,402,781	+0.14(+0.28%)
Nov 01, 2017	51.51	51.75	51.32	51.36	2,950,607	+0.14(+0.27%)
Oct 31, 2017	51.85	52.03	51.20	51.22	2,916,045	-0.72(-1.38%)
Oct 30, 2017	51.83	52.37	51.82	51.94	3,585,503	-0.12(-0.24%)
Oct 27, 2017	52.69	52.78	52.03	52.06	3,194,043	-0.68(-1.30%)
Oct 26, 2017	52.65	53.33	52.63	52.74	3,972,298	+0.38(+0.73%)
Oct 25, 2017	53.73	53.84	51.86	52.36	5,795,665	-1.33(-2.47%)
Oct 24, 2017	53.78	54.22	53.62	53.68	3,188,677	+0.14(+0.27%)
Oct 23, 2017	53.97	54.21	52.46	53.54	4,139,901	-1.64(-2.98%)
Oct 20, 2017	54.94	55.24	54.57	55.18	4,147,109	+0.91(+1.68%)
Oct 19, 2017	54.45	54.48	53.90	54.27	4,166,127	-0.48(-0.88%)
Oct 18, 2017	54.26	55.02	54.18	54.75	2,507,448	+0.67(+1.24%)
Oct 17, 2017	54.91	54.91	54.04	54.09	2,619,064	-0.77(-1.41%)
Oct 16, 2017	55.22	55.48	54.76	54.86	2,609,357	-0.40(-0.73%)
Oct 13, 2017	54.91	55.64	54.58	55.26	2,853,975	+0.35(+0.64%)
Oct 12, 2017	55.28	55.61	54.89	54.91	3,038,327	-0.37(-0.66%)
Oct 11, 2017	55.23	55.34	54.78	55.28	3,266,627	+0.07(+0.12%)
Oct 10, 2017	54.73	55.23	54.63	55.21	2,768,562	+0.60(+1.10%)
Oct 09, 2017	55.01	55.02	54.48	54.61	1,573,552	-0.40(-0.72%)
Oct 06, 2017	55.34	55.67	54.74	55.00	2,749,159	-0.08(-0.15%)
Oct 05, 2017	54.22	55.19	54.08	55.09	3,534,747	+1.02(+1.89%)
Oct 04, 2017	53.97	54.60	53.92	54.06	2,232,414	+0.07(+0.12%)
Oct 03, 2017	53.48	54.04	53.46	54.00	2,287,350	+0.36(+0.67%)
Oct 02, 2017	53.29	53.86	53.08	53.63	2,137,348	+0.45(+0.84%)
Sep 29, 2017	53.11	53.34	52.89	53.19	2,670,145	+0.08(+0.16%)
Sep 28, 2017	52.96	53.13	52.68	53.11	1,701,227	+0.15(+0.28%)
Sep 27, 2017	52.73	53.27	52.45	52.96	2,817,965	+0.90(+1.74%)
Sep 26, 2017	52.45	52.50	51.96	52.05	3,173,649	-0.30(-0.58%)
Sep 25, 2017	52.93	53.02	51.95	52.36	2,719,740	-0.61(-1.15%)
Sep 22, 2017	53.11	53.23	52.86	52.97	2,886,123	-0.22(-0.41%)
Sep 21, 2017	53.17	53.43	52.94	53.18	2,213,359	+0.07(+0.14%)
Sep 20, 2017	53.10	53.33	52.50	53.11	2,520,366	+0.08(+0.15%)
Sep 19, 2017	52.67	53.16	52.46	53.03	3,044,334	+0.51(+0.97%)
Sep 18, 2017	52.25	52.62	52.17	52.52	2,170,110	+0.40(+0.77%)
Sep 15, 2017	52.19	52.56	51.96	52.12	9,434,392	-0.03(-0.06%)
Sep 14, 2017	52.22	52.38	52.00	52.16	4,479,290	-0.09(-0.18%)
Sep 13, 2017	52.42	52.42	51.94	52.25	3,397,760	-0.38(-0.73%)
Sep 12, 2017	52.56	52.87	52.34	52.63	2,804,616	+0.35(+0.67%)
Sep 11, 2017	51.91	52.47	51.78	52.29	3,088,198	+1.01(+1.98%)
Sep 08, 2017	50.48	51.48	50.45	51.27	3,662,117	+0.85(+1.68%)
Sep 07, 2017	50.79	50.89	49.89	50.42	4,048,719	-0.37(-0.72%)
Sep 06, 2017	51.12	51.27	50.47	50.79	4,083,871	-0.09(-0.17%)
Sep 05, 2017		51.76	50.75	50.88	5,131,795	-0.77(-1.49%)
Sep 01, 2017	51.49	52.04	51.33	51.65	2,502,527	+0.38(+0.75%)
Aug 31, 2017	51.49	51.49	51.10	51.27	3,768,765	+0.05(+0.10%)
Aug 30, 2017	51.07	51.33	51.03	51.22	2,701,383	+0.22(+0.43%)
Aug 29, 2017	50.93	51.17	50.45	50.99	3,954,377	-0.50(-0.97%)
Aug 28, 2017	51.91	52.11	51.32	51.49	2,438,202	-0.32(-0.61%)
Aug 25, 2017	52.13	52.45	51.79	51.81	3,979,068	-0.17(-0.33%)
Aug 24, 2017	51.95	52.34	51.72	51.98	3,032,174	+0.18(+0.35%)
Aug 23, 2017	51.42	52.09	51.42	51.80	2,330,311	-0.11(-0.20%)
Aug 22, 2017	51.34	52.01	51.31	51.90	2,006,085	+0.73(+1.42%)
Aug 21, 2017	51.16	51.49	51.02	51.18	2,435,056	-0.05(-0.10%)
Aug 18, 2017	50.75	51.53	50.54	51.23	3,457,336	+0.35(+0.69%)
Aug 17, 2017	51.44	51.69	50.73	50.88	3,386,845	-0.69(-1.34%)
Aug 16, 2017	51.55	52.14	51.45	51.57	2,979,053	-0.43(-0.83%)
Aug 15, 2017	52.17	52.60	51.86	52.00	2,200,747	+0.17(+0.32%)
Aug 14, 2017	51.60	52.14	51.49	51.84	2,618,297	+0.80(+1.56%)
Aug 11, 2017	51.29	51.88	50.78	51.04	4,102,619	-0.23(-0.45%)
Aug 10, 2017	52.01	52.22	50.99	51.27	4,144,916	-0.99(-1.89%)
Aug 09, 2017	51.94	52.27	51.69	52.26	3,858,045	-0.04(-0.07%)
Aug 08, 2017	52.17	52.90	52.12	52.30	2,126,425	-0.06(-0.11%)
Aug 07, 2017	52.70	52.82	52.34	52.35	1,857,332	-0.36(-0.68%)
Aug 04, 2017	52.36	53.10	52.27	52.71	4,202,538	+0.74(+1.42%)
Aug 03, 2017	52.20	52.49	51.83	51.97	2,481,931	-0.25(-0.48%)
Aug 02, 2017	52.04	52.31	51.88	52.22	3,554,173	+0.34(+0.66%)
Aug 01, 2017	51.96	52.04	51.59	51.88	3,216,094	+0.20(+0.40%)
Jul 31, 2017	51.80	51.88	51.64	51.68	3,613,169	+0.03(+0.06%)
Jul 28, 2017	51.76	51.90	51.44	51.64	3,130,162	-0.21(-0.41%)
Jul 27, 2017	52.45	52.50	51.63	51.85	3,369,864	-0.40(-0.77%)
Jul 26, 2017	53.12	53.35	52.06	52.26	4,974,949	+0.96(+1.88%)
Jul 25, 2017	51.65	51.65	51.08	51.29	3,415,226	+0.56(+1.10%)
Jul 24, 2017	50.41	50.81	50.31	50.73	2,996,293	+0.30(+0.59%)
Jul 21, 2017	50.07	50.62	50.07	50.43	2,390,107	+0.07(+0.13%)
Jul 20, 2017		51.23	50.28	50.37	3,789,886	+0.14(+0.29%)
Jul 19, 2017	51.14	51.14	49.47	50.22	7,884,158	-0.81(-1.60%)
Jul 18, 2017	50.85	51.17	50.66	51.04	1,689,357	-0.27(-0.52%)
Jul 17, 2017	50.95	51.46	50.82	51.30	1,844,149	+0.27(+0.53%)
Jul 14, 2017	50.36	51.17	49.98	51.03	2,826,563	+0.16(+0.31%)
Jul 13, 2017	50.69	51.09	50.41	50.88	2,413,617	+0.44(+0.88%)
Jul 12, 2017	49.88	50.54	49.75	50.43	3,555,517	+0.44(+0.88%)
Jul 11, 2017	50.74	50.74	49.90	50.00	3,574,418	-0.73(-1.44%)
Jul 10, 2017	50.37	50.94	50.25	50.73	3,550,924	+0.36(+0.72%)
Jul 07, 2017	50.50	50.71	50.21	50.37	3,050,881	+0.14(+0.29%)
Jul 06, 2017	50.74	50.86	50.20	50.22	2,455,507	-0.51(-1.01%)
Jul 05, 2017	50.63	50.99	50.19	50.73	2,716,810	+0.25(+0.49%)
Jul 03, 2017	50.11	50.78	49.91	50.48	1,235,325	+0.75(+1.50%)
Jun 30, 2017	49.93	50.07	49.55	49.74	2,779,878	+0.05(+0.10%)
Jun 29, 2017	50.68	50.68	49.33	49.69	3,387,988	+0.20(+0.40%)
Jun 28, 2017	49.12	49.64	49.07	49.49	4,154,792	+0.97(+2.00%)
Jun 27, 2017	48.69	48.95	48.44	48.51	2,240,311	+0.04(+0.09%)
Jun 26, 2017	48.27	48.51	48.03	48.47	2,767,726	+0.32(+0.66%)
Jun 23, 2017	48.98	49.01	47.91	48.15	6,245,251	-0.79(-1.62%)
Jun 22, 2017	49.17	49.33	48.89	48.95	2,166,421	-0.39(-0.78%)
Jun 21, 2017	49.30	49.46	48.98	49.33	2,216,366	+0.13(+0.26%)
Jun 20, 2017	49.23	49.57	49.09	49.20	1,858,890	-0.20(-0.41%)
Jun 19, 2017	48.92	49.65	48.84	49.41	3,539,132	+0.70(+1.44%)
Jun 16, 2017	49.13	49.16	48.54	48.71	5,840,822	-0.30(-0.62%)
Jun 15, 2017	48.69	49.27	48.63	49.01	2,676,028	+0.01(+0.01%)
Jun 14, 2017	48.54	49.02	48.30	49.01	3,086,895	+0.11(+0.23%)
Jun 13, 2017	48.50	49.46	48.48	48.90	5,668,047	+0.82(+1.70%)
Jun 12, 2017	48.18	48.60	47.87	48.08	2,890,394	-0.13(-0.27%)
Jun 09, 2017	47.69	48.30	47.66	48.21	3,414,452	+0.75(+1.57%)
Jun 08, 2017		47.73	46.57	47.47	3,936,082	+0.89(+1.91%)
Jun 07, 2017	46.06	46.61	45.87	46.58	3,680,738	+0.60(+1.31%)
Jun 06, 2017	45.56	46.03	45.25	45.98	3,928,769	+0.13(+0.28%)
Jun 05, 2017	46.28	46.57	45.84	45.85	4,480,195	+0.22(+0.47%)
Jun 02, 2017	45.25	45.81	45.11	45.63	2,273,795	-0.08(-0.17%)
Jun 01, 2017	45.19	45.75	44.97	45.71	2,378,672	+0.75(+1.67%)
May 31, 2017	44.98	45.09	44.56	44.96	3,288,710	-0.12(-0.27%)
May 30, 2017	45.00	45.21	44.93	45.08	2,288,304	-0.17(-0.38%)
May 26, 2017	45.15	45.41	45.04	45.25	2,297,700	-0.08(-0.18%)
May 25, 2017	45.32	45.70	45.17	45.34	2,210,276	+0.18(+0.40%)
May 24, 2017	45.06	45.19	44.84	45.15	2,995,968	+0.17(+0.37%)
May 23, 2017	44.67	45.16	44.44	44.99	1,887,468	+0.39(+0.87%)
May 22, 2017	44.84	44.92	44.36	44.60	2,745,993	+0.00(+0.00%)
May 19, 2017	44.17	44.89	44.03	44.60	4,080,808	+0.51(+1.15%)
May 18, 2017	44.03	44.42	43.76	44.09	2,873,674	+0.04(+0.09%)
May 17, 2017	45.76	45.24	43.84	44.06	4,458,826	-1.70(-3.72%)
May 16, 2017	45.53	45.83	45.15	45.76	2,425,638	+0.06(+0.13%)
May 15, 2017	45.66	45.94	45.58	45.69	3,397,997	+0.12(+0.27%)
May 12, 2017	45.52	45.63	45.11	45.57	2,819,026	-0.14(-0.31%)
May 11, 2017	45.92	46.04	45.39	45.72	3,381,676	-0.40(-0.87%)
May 10, 2017	45.89	46.14	45.80	46.12	1,427,875	+0.06(+0.13%)
May 09, 2017	46.09	46.49	45.94	46.06	2,497,328	+0.03(+0.07%)
May 08, 2017	46.31	46.43	45.86	46.03	2,341,541	-0.12(-0.25%)
May 05, 2017	46.36	46.42	46.02	46.14	2,277,283	-0.07(-0.14%)
May 04, 2017	46.59	46.80	46.08	46.21	3,491,824	-0.03(-0.07%)
May 03, 2017	45.74	46.33	45.59	46.24	3,229,188	+0.24(+0.52%)
May 02, 2017	46.41	46.49	45.90	46.00	3,749,265	-0.33(-0.70%)
May 01, 2017	46.62	46.64	46.16	46.33	4,032,434	+0.02(+0.05%)
Apr 28, 2017	46.74	47.12	46.29	46.31	4,915,336	-0.46(-0.98%)
Apr 27, 2017	46.28	46.82	46.01	46.77	5,327,282	+0.65(+1.41%)
Apr 26, 2017	44.71	46.32	44.67	46.11	6,661,294	+1.62(+3.63%)
Apr 25, 2017	44.31	44.76	44.20	44.50	4,432,982	+0.46(+1.04%)
Apr 24, 2017	43.79	44.16	43.53	44.04	3,912,187	+1.15(+2.69%)
Apr 21, 2017	43.22	43.49	42.73	42.89	2,734,717	-0.34(-0.79%)
Apr 20, 2017	43.36	43.43	42.79	43.23	3,810,765	+0.25(+0.58%)
Apr 19, 2017	43.29	43.48	42.84	42.98	3,022,999	+0.09(+0.21%)
Apr 18, 2017	42.93	43.16	42.47	42.89	3,145,143	-0.43(-0.98%)
Apr 17, 2017	42.78	43.34	42.49	43.32	3,142,894	+0.65(+1.53%)
Apr 13, 2017	42.81	43.52	42.60	42.66	3,562,880	-0.24(-0.55%)
Apr 12, 2017	43.05	43.15	42.66	42.90	3,881,060	-0.33(-0.75%)
Apr 11, 2017	42.96	43.33	42.66	43.23	4,354,181	-0.06(-0.13%)
Apr 10, 2017	43.47	43.62	42.96	43.28	3,935,861	-0.20(-0.46%)
Apr 07, 2017	43.23	43.81	43.06	43.48	1,843,995	-0.06(-0.13%)
Apr 06, 2017	43.32	43.83	42.98	43.54	2,799,319	+0.15(+0.34%)
Apr 05, 2017	43.79	44.45	43.35	43.39	4,631,777	-0.04(-0.10%)
Apr 04, 2017	43.33	43.59	43.23	43.43	1,913,326	-0.07(-0.16%)
Apr 03, 2017	43.97	44.08	42.93	43.50	3,541,933	-0.44(-0.99%)
Mar 31, 2017	43.94	44.46	43.85	43.94	2,679,550	-0.24(-0.54%)
Mar 30, 2017	43.69	44.26	43.45	44.18	2,939,873	+0.61(+1.41%)
Mar 29, 2017	43.61	43.89	43.43	43.56	3,760,649	-0.05(-0.11%)
Mar 28, 2017	42.76	43.96	42.68	43.61	5,610,507	+0.71(+1.65%)
Mar 27, 2017	41.50	42.96	41.40	42.90	5,892,511	+0.49(+1.17%)
Mar 24, 2017	42.57	42.69	42.14	42.41	4,886,736	-0.03(-0.08%)
Mar 23, 2017	42.13	42.82	41.95	42.44	5,363,502	+0.26(+0.63%)
Mar 22, 2017	41.71	42.42	41.34	42.18	4,543,835	+0.26(+0.63%)
Mar 21, 2017	42.98	43.03	41.82	41.92	8,306,540	-0.80(-1.86%)
Mar 20, 2017	42.92	43.20	42.64	42.71	4,377,509	-0.47(-1.08%)
Mar 17, 2017	44.33	44.37	43.04	43.18	7,172,287	-1.10(-2.48%)
Mar 16, 2017	43.89	44.47	43.79	44.28	5,127,954	+0.52(+1.19%)
Mar 15, 2017	43.55	44.00	43.48	43.76	4,020,518	+0.29(+0.66%)
Mar 14, 2017	43.49	43.59	43.20	43.47	3,590,415	-0.22(-0.50%)
Mar 13, 2017	44.03	44.43	43.66	43.69	4,396,808	-0.20(-0.46%)
Mar 10, 2017	44.12	44.33	43.69	43.89	4,032,547	+0.00(+0.00%)
Mar 09, 2017	44.18	44.25	43.81	43.89	4,279,203	-0.01(-0.01%)
Mar 08, 2017	44.30	44.47	43.87	43.90	3,810,548	+0.18(+0.40%)
Mar 07, 2017	43.78	43.93	43.57	43.72	3,735,562	-0.01(-0.03%)
Mar 06, 2017	43.75	43.90	43.56	43.73	2,779,617	-0.33(-0.75%)
Mar 03, 2017	43.83	44.29	43.82	44.06	3,313,869	-0.08(-0.19%)
Mar 02, 2017	44.96	44.96	44.12	44.15	3,895,221	-0.70(-1.57%)
Mar 01, 2017	44.59	45.38	44.59	44.85	7,581,483	+1.07(+2.43%)
Feb 28, 2017	43.21	43.89	43.10	43.78	5,014,136	+0.27(+0.63%)
Feb 27, 2017	43.37	43.64	43.32	43.51	4,016,426	+0.14(+0.33%)
Feb 24, 2017	43.35	43.63	43.13	43.37	3,887,642	-0.48(-1.09%)
Feb 23, 2017	44.23	44.27	43.65	43.84	2,734,700	-0.21(-0.49%)
Feb 22, 2017	43.94	44.14	43.67	44.06	3,959,803	-0.18(-0.40%)
Feb 21, 2017	44.38	44.64	44.04	44.23	3,980,763	-0.08(-0.17%)
Feb 17, 2017		44.31	44.31	44.31	0	-0.05(-0.11%)
Feb 16, 2017	44.27	44.68	44.20	44.36	4,308,630	-0.63(-1.40%)
Feb 15, 2017	44.89	45.21	44.76	44.99	3,264,147	+0.25(+0.56%)
Feb 14, 2017	43.55	44.91	43.55	44.74	6,112,232	+1.19(+2.72%)
Feb 13, 2017	43.14	43.81	43.14	43.55	2,814,855	+0.65(+1.51%)
Feb 10, 2017	42.97	42.98	42.48	42.90	3,554,017	+0.09(+0.22%)
Feb 09, 2017	42.59	42.98	42.32	42.81	3,303,998	+0.32(+0.76%)
Feb 08, 2017	42.19	42.57	41.75	42.49	4,714,249	-0.08(-0.19%)
Feb 07, 2017	42.67	42.69	42.32	42.57	3,929,684	+0.10(+0.23%)
Feb 06, 2017	42.31	42.72	42.14	42.47	2,466,288	-0.12(-0.28%)
Feb 03, 2017	42.31	42.59	42.02	42.59	4,152,078	+0.86(+2.07%)
Feb 02, 2017	41.54	41.89	41.24	41.73	4,616,258	-0.20(-0.48%)
Feb 01, 2017	42.23	42.53	41.75	41.93	4,580,333	+0.08(+0.18%)
Jan 31, 2017	41.72	41.98	41.50	41.86	4,517,428	+0.00(+0.00%)
Jan 30, 2017	41.64	41.92	41.27	41.86	3,782,240	+0.11(+0.26%)
Jan 27, 2017	42.02	42.06	41.69	41.75	4,186,064	-0.32(-0.76%)
Jan 26, 2017	42.35	42.66	41.73	42.06	7,723,400	-0.67(-1.57%)
Jan 25, 2017	41.20	43.06	40.89	42.73	12,013,688	-1.49(-3.38%)
Jan 24, 2017	43.33	44.42	42.97	44.23	4,981,137	+1.08(+2.49%)
Jan 23, 2017	43.26	43.48	42.82	43.15	1,954,581	-0.25(-0.57%)
Jan 20, 2017	43.43	43.62	43.10	43.40	2,939,537	+0.14(+0.33%)
Jan 19, 2017	44.06	44.16	43.05	43.26	4,081,801	-0.77(-1.75%)
Jan 18, 2017	44.06	44.15	43.32	44.03	4,319,561	-0.03(-0.06%)
Jan 17, 2017	45.11	45.26	44.02	44.05	3,667,907	-1.50(-3.29%)
Jan 13, 2017		45.55	45.55	45.55	0	+0.46(+1.02%)
Jan 12, 2017	45.59	45.59	44.57	45.09	4,390,839	-0.42(-0.92%)
Jan 11, 2017	44.52	45.53	44.39	45.51	5,518,044	+0.85(+1.91%)
Jan 10, 2017	44.72	45.09	44.50	44.66	4,365,904	-0.04(-0.09%)
Jan 09, 2017	44.97	45.32	44.59	44.70	3,568,996	-0.59(-1.30%)
Jan 06, 2017	45.01	45.41	44.46	45.28	4,278,842	+0.42(+0.93%)
Jan 05, 2017	45.16	45.53	44.47	44.87	5,173,279	-0.32(-0.72%)
Jan 04, 2017	44.35	45.26	44.22	45.19	6,042,209	+1.66(+3.81%)
Jan 03, 2017	43.39	43.90	42.99	43.53	3,304,683	+0.84(+1.97%)
Dec 30, 2016		42.69	42.69	42.69	0	+0.03(+0.08%)
Dec 29, 2016	42.85	43.00	42.41	42.66	1,974,303	-0.20(-0.46%)
Dec 28, 2016	43.36	43.42	42.77	42.86	2,148,036	-0.33(-0.76%)
Dec 27, 2016	43.17	43.25	42.95	43.18	2,043,920	+0.17(+0.39%)
Dec 23, 2016		43.01	43.01	43.01	0	-0.17(-0.39%)
Dec 22, 2016	43.17	43.30	42.95	43.18	3,658,414	+0.08(+0.18%)
Dec 21, 2016	43.17	43.22	42.72	43.11	2,877,754	-0.08(-0.19%)
Dec 20, 2016	43.19	43.68	42.90	43.19	4,127,597	+0.38(+0.88%)
Dec 19, 2016	42.98	43.16	42.42	42.81	3,669,252	-0.16(-0.38%)
Dec 16, 2016	43.88	43.88	42.88	42.98	5,455,030	-0.80(-1.84%)
Dec 15, 2016	43.76	44.12	43.36	43.78	4,414,271	+0.39(+0.89%)
Dec 14, 2016	43.40	44.23	43.16	43.39	4,317,373	-0.37(-0.85%)
Dec 13, 2016	44.09	44.24	43.47	43.76	3,151,992	-0.09(-0.21%)
Dec 12, 2016	44.04	44.54	43.66	43.86	3,464,074	-0.16(-0.37%)
Dec 09, 2016	44.38	44.38	43.75	44.02	3,691,715	-0.50(-1.12%)
Dec 08, 2016	44.12	44.77	43.73	44.52	2,493,816	+0.83(+1.90%)
Dec 07, 2016	43.42	43.71	43.27	43.69	4,239,819	+0.17(+0.39%)
Dec 06, 2016	43.64	43.65	43.04	43.52	5,122,785	+0.25(+0.57%)
Dec 05, 2016	43.17	43.70	43.05	43.27	4,611,328	+0.39(+0.92%)
Dec 02, 2016	43.76	43.79	42.76	42.88	5,989,924	-1.07(-2.43%)

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.