Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	43.64	44.43	43.30	43.50	3,822,572	+0.28(+0.64%)
Nov 29, 2017	43.33	43.52	42.79	43.22	3,336,187	+1.05(+2.50%)
Nov 28, 2017	41.81	42.20	41.74	42.17	2,727,450	+0.51(+1.22%)
Nov 27, 2017	41.33	41.81	41.31	41.66	1,614,079	+0.26(+0.62%)
Nov 24, 2017	41.50	41.50	41.20	41.40	975,002	+0.06(+0.13%)
Nov 22, 2017	41.60	41.75	41.14	41.34	1,648,838	-0.04(-0.09%)
Nov 21, 2017	41.34	41.74	41.23	41.38	1,361,121	+0.00(+0.00%)
Nov 20, 2017	41.36	41.52	41.02		1,609,031	+0.00(+0.00%)
Nov 17, 2017	41.45	41.76	41.05	41.34	2,025,909	-0.36(-0.86%)
Nov 16, 2017	41.20	41.86	41.09	41.70	2,314,742	+0.67(+1.64%)
Nov 15, 2017	42.16	42.22	40.99	41.02	2,003,519	-1.23(-2.91%)
Nov 14, 2017	41.80	42.45	41.80	42.25	3,859,884	+0.36(+0.86%)
Nov 13, 2017	41.20	41.91	41.16	41.89	2,380,497	+0.73(+1.77%)
Nov 10, 2017	40.47	41.37	40.44	41.16	3,934,203	+0.69(+1.70%)
Nov 09, 2017	40.82	41.21	40.46	40.47	2,789,468	-0.41(-1.01%)
Nov 08, 2017	40.47	41.15	40.47	40.89	2,622,325	+0.63(+1.58%)
Nov 07, 2017	39.97	40.36	39.94	40.25	3,436,066	+0.40(+1.02%)
Nov 06, 2017	40.32	40.36	39.75	39.85	3,150,129	-0.55(-1.37%)
Nov 03, 2017	41.79	41.85	40.01	40.40	3,168,299	-1.39(-3.32%)
Nov 02, 2017	42.38	42.40	40.47	41.79	5,686,802	-0.69(-1.62%)
Nov 01, 2017	41.75	42.75	41.65	42.48	4,352,632	+0.93(+2.24%)
Oct 31, 2017	41.22	41.79	41.15	41.55	3,865,181	+0.33(+0.80%)
Oct 30, 2017	41.60	41.62	41.16	41.22	2,385,948	-0.47(-1.13%)
Oct 27, 2017	41.72	41.91	41.47	41.69	1,861,210	-0.40(-0.96%)
Oct 26, 2017	42.14	42.44	42.01	42.09	1,580,186	+0.00(+0.00%)
Oct 25, 2017	42.03	42.31	41.32	42.09	1,664,258	+0.04(+0.09%)
Oct 24, 2017	42.50	42.66	42.02	42.06	1,681,371	-0.43(-1.02%)
Oct 23, 2017	42.52	42.73	42.30	42.49	1,889,388	+0.01(+0.02%)
Oct 20, 2017	43.43	43.43	42.11	42.48	2,628,745	-1.01(-2.33%)
Oct 19, 2017	43.43	43.49	43.17	43.49	1,384,270	-0.12(-0.27%)
Oct 18, 2017	43.89	44.04	43.48	43.61	1,523,333	-0.27(-0.61%)
Oct 17, 2017	43.84	43.92	43.58	43.88	1,216,760	-0.15(-0.33%)
Oct 16, 2017	44.10	44.11	43.81	44.02	1,339,150	-0.09(-0.21%)
Oct 13, 2017	43.90	44.39	43.80	44.12	1,327,255	+0.22(+0.50%)
Oct 12, 2017	43.55	43.90	43.51	43.89	1,260,575	+0.29(+0.68%)
Oct 11, 2017	43.67	44.27	43.43	43.60	1,294,429	+0.02(+0.04%)
Oct 10, 2017	43.25	43.60	42.70	43.58	1,821,403	+0.33(+0.77%)
Oct 09, 2017	43.65	43.73	43.10	43.25	1,955,962	-0.40(-0.91%)
Oct 06, 2017	44.01	44.18	43.58	43.65	1,402,365	-0.44(-1.00%)
Oct 05, 2017	44.14	44.38	43.90	44.09	2,094,137	+0.27(+0.61%)
Oct 04, 2017	43.54	43.85	43.45	43.82	4,081,231	+0.26(+0.59%)
Oct 03, 2017	44.09	44.21	43.53	43.56	1,504,197	-0.52(-1.19%)
Oct 02, 2017	44.58	44.73	44.05	44.09	1,041,412	-0.48(-1.07%)
Sep 29, 2017	44.35	44.61	44.26	44.57	1,288,095	+0.30(+0.69%)
Sep 28, 2017	44.12	44.42	43.99	44.26	1,688,738	+0.07(+0.17%)
Sep 27, 2017	44.75	44.83	43.86	44.19	1,263,553	-0.64(-1.44%)
Sep 26, 2017	44.61	44.96	44.45	44.83	1,038,689	+0.25(+0.56%)
Sep 25, 2017	44.81	44.92	44.53	44.58	1,209,263	-0.13(-0.29%)
Sep 22, 2017	44.57	44.94	44.40	44.71	1,424,251	+0.11(+0.25%)
Sep 21, 2017	45.61	45.69	44.53	44.60	1,571,793	-1.10(-2.42%)
Sep 20, 2017	46.49	46.57	45.61	45.71	1,611,719	-0.81(-1.74%)
Sep 19, 2017	46.63	46.90	46.41	46.52	1,317,208	-0.04(-0.08%)
Sep 18, 2017	46.39	46.57	46.19	46.55	2,195,154	+0.17(+0.36%)
Sep 15, 2017	45.59	46.42	45.59	46.39	2,874,529	+0.71(+1.55%)
Sep 14, 2017	45.26	45.69	45.20	45.68	1,332,497	+0.35(+0.77%)
Sep 13, 2017	45.45	45.52	45.18	45.33	1,297,426	-0.14(-0.30%)
Sep 12, 2017	45.73	45.93	45.44	45.47	1,454,124	-0.17(-0.38%)
Sep 11, 2017	45.25	45.77	45.15	45.64	1,626,147	+0.46(+1.02%)
Sep 08, 2017	45.37	45.37	44.82	45.18	1,287,037	-0.33(-0.73%)
Sep 07, 2017	45.90	46.00	45.36	45.51	1,165,362	-0.31(-0.68%)
Sep 06, 2017	46.39	46.40	45.50	45.83	1,140,809	-0.52(-1.13%)
Sep 05, 2017	45.94	46.41	45.94	46.35	1,792,937	+0.17(+0.36%)
Sep 01, 2017	46.20	46.42	46.07	46.19	1,281,044	+0.04(+0.08%)
Aug 31, 2017	45.65	46.19	45.60	46.15	1,455,030	+0.52(+1.15%)
Aug 30, 2017	45.43	45.75	45.29	45.62	1,038,921	+0.07(+0.16%)
Aug 29, 2017	45.74	45.90	45.49	45.55	945,373	-0.20(-0.44%)
Aug 28, 2017	45.79	45.92	45.52	45.75	1,347,220	+0.00(+0.00%)
Aug 25, 2017	45.79	46.05	45.75	45.75	941,404	+0.13(+0.28%)
Aug 24, 2017	45.99	46.24	45.55	45.62	1,046,681	-0.41(-0.90%)
Aug 23, 2017	46.22	46.33	45.91	46.04	828,255	-0.29(-0.64%)
Aug 22, 2017	46.42	46.61	46.24	46.33	1,003,103	-0.03(-0.06%)
Aug 21, 2017	46.13	46.53	45.89	46.36	1,474,145	+0.32(+0.70%)
Aug 18, 2017	45.82	46.10	45.76	46.04	1,228,829	+0.18(+0.40%)
Aug 17, 2017	46.21	46.42	45.84	45.85	957,840	-0.39(-0.84%)
Aug 16, 2017	45.80	46.37	45.80	46.24	1,240,747	+0.46(+1.00%)
Aug 15, 2017	45.94	46.10	45.76	45.78	1,189,770	-0.19(-0.42%)
Aug 14, 2017	45.73	46.02	45.67	45.97	1,563,466	+0.33(+0.73%)
Aug 11, 2017	45.49	45.96	45.46	45.64	1,387,676	+0.21(+0.47%)
Aug 10, 2017	45.52	45.74	45.39	45.43	1,995,942	-0.31(-0.68%)
Aug 09, 2017	45.46	45.83	45.46	45.74	1,504,849	+0.20(+0.44%)
Aug 08, 2017	46.05	46.05	45.50	45.54	1,904,339	-0.54(-1.17%)
Aug 07, 2017	46.17	46.32	45.96	46.08	2,884,038	-0.09(-0.20%)
Aug 04, 2017	47.37	47.37	46.08	46.17	2,564,687	-1.26(-2.67%)
Aug 03, 2017	46.70	47.71	46.55	47.44	2,816,926	-0.88(-1.82%)
Aug 02, 2017	48.46	48.46	47.85	48.32	2,191,469	-0.26(-0.53%)
Aug 01, 2017	48.97	48.98	48.48	48.57	1,345,738	-0.31(-0.64%)
Jul 31, 2017	48.91	49.10	48.83	48.89	1,142,994	+0.05(+0.09%)
Jul 28, 2017	49.30	49.30	48.61	48.84	1,147,595	-0.46(-0.93%)
Jul 27, 2017	49.15	49.48	48.99	49.30	1,403,012	+0.12(+0.24%)
Jul 26, 2017	49.01	49.26	48.85	49.18	1,018,858	+0.31(+0.64%)
Jul 25, 2017	48.57	48.87	48.37	48.87	977,095	+0.49(+1.00%)
Jul 24, 2017	48.75	48.75	48.24	48.38	1,515,805	-0.42(-0.86%)
Jul 21, 2017	48.27	48.82	48.14	48.80	1,431,865	+0.25(+0.51%)
Jul 20, 2017	48.58	48.88	48.49	48.56	1,767,931	+0.04(+0.08%)
Jul 19, 2017	49.20	49.20	48.48	48.52	1,298,573	-0.62(-1.27%)
Jul 18, 2017	48.89	49.22	48.77	49.14	1,339,753	+0.27(+0.56%)
Jul 17, 2017	48.12	48.88	47.72	48.87	2,202,243	+0.65(+1.35%)
Jul 14, 2017	47.84	48.24	47.81	48.22	1,164,216	+0.57(+1.19%)
Jul 13, 2017	47.57	47.69	47.33	47.65	944,119	+0.09(+0.19%)
Jul 12, 2017	47.93	48.10	47.50	47.56	1,950,725	-0.26(-0.54%)
Jul 11, 2017	47.94	48.01	47.65	47.81	1,468,605	-0.12(-0.25%)
Jul 10, 2017	47.69	48.11	47.69	47.93	1,345,715	+0.28(+0.60%)
Jul 07, 2017	47.80	48.14	47.62	47.65	1,269,419	+0.05(+0.10%)
Jul 06, 2017	47.45	47.70	47.23	47.60	1,388,268	+0.16(+0.33%)
Jul 05, 2017	47.71	47.80	47.38	47.45	1,614,541	-0.22(-0.46%)
Jul 03, 2017	47.60	47.89	47.51	47.67	434,316	+0.13(+0.27%)
Jun 30, 2017	47.47	47.72	47.47	47.54	1,341,368	+0.06(+0.14%)
Jun 29, 2017	48.03	48.07	47.30	47.47	1,246,063	-0.71(-1.46%)
Jun 28, 2017	48.53	48.63	48.16	48.18	1,174,806	-0.09(-0.19%)
Jun 27, 2017	48.55	48.79	48.27	48.27	1,419,474	-0.38(-0.77%)
Jun 26, 2017	48.75	48.78	48.55	48.65	896,795	+0.05(+0.09%)
Jun 23, 2017	48.46	48.83	48.46	48.60	1,462,278	+0.18(+0.38%)
Jun 22, 2017	48.56	48.63	48.33	48.42	1,793,482	-0.16(-0.34%)
Jun 21, 2017	49.07	49.22	48.56	48.58	1,372,032	-0.47(-0.95%)
Jun 20, 2017	49.33	49.65	49.03	49.05	1,587,579	-0.20(-0.41%)
Jun 19, 2017	48.81	49.29	48.49	49.25	1,152,702	+0.50(+1.03%)
Jun 16, 2017	48.91	49.16	48.30	48.75	4,234,172	-0.32(-0.65%)
Jun 15, 2017	48.55	49.26	48.51	49.07	1,323,233	+0.34(+0.70%)
Jun 14, 2017	48.59	48.84	48.51	48.73	1,601,070	+0.35(+0.72%)
Jun 13, 2017	48.36	48.48	48.11	48.38	927,630	-0.09(-0.19%)
Jun 12, 2017	48.48	48.92	48.32	48.47	1,527,843	-0.09(-0.19%)
Jun 09, 2017	48.34	48.60	48.19	48.56	1,346,670	+0.16(+0.34%)
Jun 08, 2017		48.82	48.12	48.40	1,500,439	-0.40(-0.83%)
Jun 07, 2017	48.30	48.90	48.13	48.80	1,531,387	+0.40(+0.83%)
Jun 06, 2017	48.19	48.67	47.95	48.40	1,881,661	+0.18(+0.38%)
Jun 05, 2017	48.04	48.33	47.83	48.22	1,462,560	+0.05(+0.10%)
Jun 02, 2017	47.90	48.18	47.60	48.17	2,101,214	+0.29(+0.61%)
Jun 01, 2017	47.47	47.88	47.13	47.88	1,703,100	+0.54(+1.14%)
May 31, 2017	47.32	47.63	47.19	47.34	3,567,950	+0.12(+0.25%)
May 30, 2017	46.86	47.28	46.79	47.22	1,727,811	+0.39(+0.84%)
May 26, 2017	46.92	47.00	46.70	46.82	841,419	-0.09(-0.20%)
May 25, 2017	46.59	47.13	46.52	46.92	1,257,934	+0.43(+0.93%)
May 24, 2017	46.26	46.59	46.20	46.48	1,142,605	+0.38(+0.83%)
May 23, 2017	45.89	46.38	45.71	46.10	1,565,642	+0.27(+0.58%)
May 22, 2017	45.52	45.87	45.45	45.83	1,274,911	+0.26(+0.56%)
May 19, 2017	45.52	45.75	45.28	45.58	4,356,746	+0.05(+0.12%)
May 18, 2017	45.50	45.72	45.17	45.52	1,400,548	-0.03(-0.06%)
May 17, 2017	45.34	45.89	45.13	45.55	1,750,164	+0.21(+0.46%)
May 16, 2017	45.59	45.88	45.28	45.34	1,540,837	-0.71(-1.53%)
May 15, 2017	45.86	46.15	45.86	46.04	1,277,559	+0.05(+0.10%)
May 12, 2017	46.17	46.34	45.85	46.00	1,321,014	-0.26(-0.55%)
May 11, 2017	46.32	46.42	46.09	46.26	1,438,694	-0.18(-0.39%)
May 10, 2017	45.89	46.47	45.89	46.44	1,471,010	+0.53(+1.15%)
May 09, 2017	46.26	46.28	45.72	45.91	1,142,979	-0.30(-0.65%)
May 08, 2017	46.37	46.41	46.01	46.21	1,608,142	-0.15(-0.32%)
May 05, 2017	46.42	46.57	46.10	46.36	1,971,436	-0.06(-0.14%)
May 04, 2017	45.74	46.80	45.67	46.42	3,747,179	+1.92(+4.31%)
May 03, 2017	44.62	44.62	44.20	44.50	1,871,878	-0.07(-0.16%)
May 02, 2017	45.07	45.22	44.52	44.58	1,524,047	-0.45(-0.99%)
May 01, 2017	45.32	45.43	45.02	45.02	1,224,446	-0.19(-0.42%)
Apr 28, 2017	45.31	45.32	45.04	45.21	2,070,302	-0.23(-0.50%)
Apr 27, 2017	45.49	45.68	45.29	45.44	1,694,410	-0.01(-0.02%)
Apr 26, 2017	45.83	45.86	45.42	45.45	1,721,645	-0.47(-1.01%)
Apr 25, 2017	46.21	46.24	45.91	45.92	1,759,570	-0.08(-0.18%)
Apr 24, 2017	46.00	46.16	45.69	46.00	2,249,375	+0.13(+0.28%)
Apr 21, 2017	45.82	46.15	45.77	45.87	1,464,100	-0.02(-0.04%)
Apr 20, 2017	46.20	46.29	45.85	45.89	1,792,860	-0.35(-0.75%)
Apr 19, 2017	46.32	46.37	46.10	46.24	1,224,599	-0.05(-0.10%)
Apr 18, 2017	45.94	46.49	45.94	46.28	1,409,596	+0.33(+0.72%)
Apr 17, 2017	45.57	45.95	45.51	45.95	1,171,492	+0.49(+1.08%)
Apr 13, 2017	45.51	45.65	45.32	45.46	1,195,142	-0.20(-0.44%)
Apr 12, 2017	45.53	45.78	45.47	45.66	1,960,262	+0.01(+0.02%)
Apr 11, 2017	45.48	45.74	45.42	45.65	926,084	+0.12(+0.26%)
Apr 10, 2017	45.24	45.68	45.11	45.53	993,995	+0.30(+0.67%)
Apr 07, 2017	45.35	45.55	45.17	45.23	1,675,734	-0.19(-0.42%)
Apr 06, 2017	45.25	45.52	45.20	45.42	1,806,954	+0.17(+0.38%)
Apr 05, 2017	45.42	45.63	45.19	45.25	2,386,760	-0.16(-0.36%)
Apr 04, 2017	45.59	45.69	45.16	45.42	1,814,056	-0.13(-0.28%)
Apr 03, 2017	45.55	45.85	45.43	45.54	1,352,031	+0.02(+0.04%)
Mar 31, 2017	45.67	45.84	45.46	45.53	1,486,123	-0.15(-0.32%)
Mar 30, 2017	45.65	45.84	45.58	45.67	929,236	-0.01(-0.02%)
Mar 29, 2017	45.82	45.94	45.64	45.68	1,804,358	-0.20(-0.44%)
Mar 28, 2017	45.83	46.12	45.68	45.88	1,313,695	-0.02(-0.04%)
Mar 27, 2017	45.79	46.25	45.68	45.90	1,579,693	+0.05(+0.12%)
Mar 24, 2017	45.97	46.09	45.65	45.84	1,463,078	-0.11(-0.24%)
Mar 23, 2017	45.81	46.31	45.81	45.95	1,849,057	+0.05(+0.12%)
Mar 22, 2017	46.16	46.21	45.86	45.90	1,901,538	-0.05(-0.12%)
Mar 21, 2017	45.85	46.22	45.73	45.95	1,602,941	+0.14(+0.30%)
Mar 20, 2017	45.74	46.00	45.71	45.82	1,200,104	+0.08(+0.18%)
Mar 17, 2017	45.80	46.09	45.61	45.74	3,763,544	-0.01(-0.02%)
Mar 16, 2017	45.77	45.82	45.56	45.74	1,102,755	-0.06(-0.14%)
Mar 15, 2017	45.42	45.95	45.42	45.81	1,269,975	+0.39(+0.86%)
Mar 14, 2017	45.49	45.53	45.18	45.42	1,497,187	-0.09(-0.20%)
Mar 13, 2017	45.62	45.75	45.48	45.51	1,803,093	-0.16(-0.36%)
Mar 10, 2017	45.52	45.73	45.37	45.67	1,157,346	+0.37(+0.81%)
Mar 09, 2017	45.38	45.55	45.11	45.31	1,547,552	+0.11(+0.24%)
Mar 08, 2017	45.08	45.41	45.03	45.20	1,268,916	-0.04(-0.08%)
Mar 07, 2017	45.32	45.49	45.17	45.23	1,926,199	-0.11(-0.24%)
Mar 06, 2017	45.21	45.62	45.17	45.34	2,078,840	-0.16(-0.36%)
Mar 03, 2017	45.70	45.74	45.35	45.51	1,386,422	-0.31(-0.68%)
Mar 02, 2017	45.64	45.95	45.64	45.82	2,111,748	-0.04(-0.08%)
Mar 01, 2017	45.46	46.02	45.30	45.85	2,727,408	+0.36(+0.78%)
Feb 28, 2017	45.27	45.71	45.27	45.50	2,579,918	+0.26(+0.56%)
Feb 27, 2017	45.08	45.50	45.02	45.24	2,534,222	+0.03(+0.06%)
Feb 24, 2017	45.20	45.32	44.61	45.21	2,261,073	-0.08(-0.18%)
Feb 23, 2017	45.56	45.73	45.23	45.30	1,677,021	-0.06(-0.14%)
Feb 22, 2017	45.26	45.42	44.89	45.36	2,966,450	+0.07(+0.16%)
Feb 21, 2017	45.32	45.57	45.20	45.29	2,975,178	-0.08(-0.18%)
Feb 17, 2017		45.37	45.37	45.37	0	+0.70(+1.57%)
Feb 16, 2017	44.41	44.69	44.06	44.67	1,706,645	+0.30(+0.68%)
Feb 15, 2017	44.24	44.75	44.07	44.37	3,457,946	+0.24(+0.54%)
Feb 14, 2017	43.80	44.17	43.68	44.13	1,729,388	+0.10(+0.23%)
Feb 13, 2017	43.97	44.24	43.82	44.03	1,667,627	+0.16(+0.37%)
Feb 10, 2017	43.68	44.02	43.64	43.87	2,008,806	+0.15(+0.35%)
Feb 09, 2017	43.49	43.96	43.39	43.71	2,213,063	+0.22(+0.50%)
Feb 08, 2017	43.19	43.69	43.00	43.49	3,428,829	+0.51(+1.18%)
Feb 07, 2017	42.53	43.25	42.17	42.98	4,771,345	+1.65(+4.00%)
Feb 06, 2017	41.58	41.76	41.25	41.33	2,928,777	-0.33(-0.79%)
Feb 03, 2017	41.72	41.94	41.54	41.66	1,508,817	+0.25(+0.61%)
Feb 02, 2017	41.26	41.59	40.97	41.40	1,841,049	+0.25(+0.62%)
Feb 01, 2017	40.97	41.39	40.88	41.15	2,277,378	+0.03(+0.07%)
Jan 31, 2017	41.27	41.44	41.02	41.12	6,430,396	-0.08(-0.20%)
Jan 30, 2017	41.06	41.37	41.02	41.20	2,059,582	-0.03(-0.07%)
Jan 27, 2017	41.59	41.62	40.89	41.23	3,070,702	-0.69(-1.65%)
Jan 26, 2017	41.97	42.07	41.74	41.92	1,967,182	-0.12(-0.28%)
Jan 25, 2017	41.97	42.42	41.84	42.04	3,425,018	+0.13(+0.30%)
Jan 24, 2017	41.37	41.97	41.21	41.91	2,044,427	+0.51(+1.23%)
Jan 23, 2017	41.26	41.43	40.93	41.40	2,997,401	-0.02(-0.04%)
Jan 20, 2017	40.92	41.47	40.91	41.42	3,946,274	+0.56(+1.38%)
Jan 19, 2017	40.55	40.90	40.42	40.86	2,765,090	+0.17(+0.42%)
Jan 18, 2017	40.31	40.80	40.24	40.68	2,532,807	+0.20(+0.49%)
Jan 17, 2017	39.86	40.69	39.82	40.48	1,712,809	+0.67(+1.69%)
Jan 13, 2017		39.81	39.81	39.81	0	+0.28(+0.71%)
Jan 12, 2017	39.63	39.74	39.34	39.53	2,120,229	-0.08(-0.21%)
Jan 11, 2017	39.60	39.84	39.45	39.61	2,132,363	-0.02(-0.05%)
Jan 10, 2017	40.31	40.40	39.46	39.63	2,039,851	-0.65(-1.63%)
Jan 09, 2017	40.60	40.67	39.91	40.28	1,584,746	-0.52(-1.27%)
Jan 06, 2017	40.80	40.89	40.42	40.80	1,310,848	-0.02(-0.04%)
Jan 05, 2017	40.66	40.84	40.45	40.82	1,493,793	+0.17(+0.43%)
Jan 04, 2017	40.48	40.89	40.38	40.65	1,965,542	+0.33(+0.81%)
Jan 03, 2017	40.24	40.49	39.87	40.32	3,438,428	+0.14(+0.34%)
Dec 30, 2016		40.18	40.18	40.18	0	-0.57(-1.41%)
Dec 29, 2016	40.29	40.78	40.17	40.76	1,154,956	+0.61(+1.52%)
Dec 28, 2016	40.96	41.03	40.13	40.15	1,527,714	-0.80(-1.95%)
Dec 27, 2016	40.46	41.01	40.46	40.95	1,193,764	+0.28(+0.69%)
Dec 23, 2016		40.66	40.66	40.66	0	+0.19(+0.47%)
Dec 22, 2016	40.37	40.50	40.13	40.47	1,546,152	-0.05(-0.13%)
Dec 21, 2016	40.64	40.93	40.36	40.53	1,190,463	-0.15(-0.38%)
Dec 20, 2016	40.64	40.85	40.41	40.68	1,156,887	+0.10(+0.25%)
Dec 19, 2016	40.89	41.03	40.47	40.58	1,388,100	-0.30(-0.73%)
Dec 16, 2016	40.74	41.02	40.60	40.88	2,553,044	+0.10(+0.25%)
Dec 15, 2016	40.63	40.81	40.23	40.78	1,587,200	+0.09(+0.22%)
Dec 14, 2016	40.38	41.33	40.36	40.69	2,980,109	+0.38(+0.95%)
Dec 13, 2016	40.42	40.66	40.28	40.31	2,356,781	-0.13(-0.31%)
Dec 12, 2016	40.23	40.66	40.15	40.44	1,518,402	+0.14(+0.34%)
Dec 09, 2016	39.82	40.39	39.82	40.30	1,530,760	+0.48(+1.21%)
Dec 08, 2016	40.55	40.74	39.71	39.82	1,903,369	-0.99(-2.43%)
Dec 07, 2016	40.57	40.95	40.36	40.81	2,428,943	+0.12(+0.29%)
Dec 06, 2016	40.38	40.71	39.96	40.69	2,708,508	+0.54(+1.34%)
Dec 05, 2016	39.66	40.16	39.59	40.16	2,574,925	+0.68(+1.73%)
Dec 02, 2016	39.06	39.63	39.01	39.47	2,198,339	+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.