Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	45.73	45.80	45.48	45.64	835,016	-0.06(-0.13%)
Nov 29, 2017	45.84	45.99	45.55	45.70	930,161	-0.14(-0.31%)
Nov 28, 2017	46.00	46.07	45.80	45.84	2,235,516	+0.23(+0.50%)
Nov 27, 2017	46.11	46.19	45.58	45.61	1,209,735	-0.49(-1.06%)
Nov 24, 2017	45.98	46.25	45.82	46.10	523,759	+0.73(+1.61%)
Nov 22, 2017	45.45	45.63	45.12	45.37	968,722	+0.58(+1.29%)
Nov 21, 2017	44.44	45.00	44.44	44.79	858,544	+0.47(+1.06%)
Nov 20, 2017	44.62	44.66	44.32	44.32	613,754	-0.22(-0.49%)
Nov 17, 2017	44.56	44.72	44.40	44.54	661,417	-0.11(-0.25%)
Nov 16, 2017	44.50	44.81	44.49	44.65	1,053,680	-0.01(-0.02%)
Nov 15, 2017	44.47	44.77	44.45	44.66	812,803	+0.01(+0.02%)
Nov 14, 2017	44.56	44.68	44.38	44.65	610,855	+0.01(+0.02%)
Nov 13, 2017	44.40	44.78	44.36	44.64	646,507	-0.36(-0.80%)
Nov 10, 2017	45.01	45.12	44.90	45.00	1,525,538	-0.42(-0.92%)
Nov 09, 2017	45.34	45.52	45.07	45.42	1,648,635	-0.46(-1.00%)
Nov 08, 2017	45.77	46.01	45.58	45.88	825,810	+0.30(+0.66%)
Nov 07, 2017	45.52	45.70	45.36	45.58	571,279	-0.49(-1.06%)
Nov 06, 2017	46.12	46.19	45.97	46.07	1,238,668	+0.33(+0.72%)
Nov 03, 2017	46.03	46.07	45.71	45.74	805,447	-0.48(-1.04%)
Nov 02, 2017	45.88	46.39	45.81	46.22	1,958,299	-0.26(-0.56%)
Nov 01, 2017	46.98	47.15	46.37	46.48	1,588,902	-0.80(-1.69%)
Oct 31, 2017	47.53	47.57	47.14	47.28	1,099,730	-0.15(-0.32%)
Oct 30, 2017	47.34	47.66	47.23	47.43	1,308,660	-0.10(-0.21%)
Oct 27, 2017	47.91	48.01	47.47	47.53	2,367,326	-0.01(-0.02%)
Oct 26, 2017	47.90	47.95	47.48	47.54	2,456,629	-0.13(-0.27%)
Oct 25, 2017	48.63	48.67	47.23	47.67	3,234,986	-1.34(-2.73%)
Oct 24, 2017	49.32	49.35	48.78	49.01	1,568,187	-0.61(-1.23%)
Oct 23, 2017	49.56	49.72	49.51	49.62	3,611,025	+0.11(+0.22%)
Oct 20, 2017	49.77	49.81	49.33	49.51	917,432	-0.51(-1.02%)
Oct 19, 2017	49.92	50.04	49.76	50.02	457,502	+0.49(+0.99%)
Oct 18, 2017	49.57	49.75	49.48	49.53	510,963	-0.06(-0.12%)
Oct 17, 2017	49.40	49.63	49.21	49.59	447,250	-0.04(-0.08%)
Oct 16, 2017	49.84	49.94	49.49	49.63	544,718	+0.14(+0.28%)
Oct 13, 2017	49.71	49.72	49.45	49.49	702,157	-0.25(-0.50%)
Oct 12, 2017	49.71	49.89	49.60	49.74	1,333,162	+0.01(+0.02%)
Oct 11, 2017	50.00	50.06	49.66	49.73	2,738,316	-0.37(-0.74%)
Oct 10, 2017	50.24	50.24	49.77	50.10	1,126,931	-0.32(-0.63%)
Oct 09, 2017	50.31	50.54	50.18	50.42	866,837	-0.15(-0.30%)
Oct 06, 2017	50.37	50.64	50.36	50.57	1,776,344	-0.04(-0.08%)
Oct 05, 2017	49.68	50.62	49.67	50.61	3,692,201	+0.58(+1.16%)
Oct 04, 2017	50.01	50.11	49.91	50.03	400,882	+0.23(+0.46%)
Oct 03, 2017	49.83	49.93	49.63	49.80	948,895	+0.03(+0.06%)
Oct 02, 2017	49.77	49.97	49.70	49.77	1,166,983	-0.02(-0.04%)
Sep 29, 2017	49.38	49.81	49.23	49.79	1,149,471	+0.39(+0.79%)
Sep 28, 2017	49.56	49.58	49.33	49.40	622,310	-0.39(-0.78%)
Sep 27, 2017		49.84		49.79	871,312	+0.24(+0.48%)
Sep 26, 2017	49.68	49.74	49.50	49.55	607,992	-0.42(-0.84%)
Sep 25, 2017	49.98	50.20	49.91	49.97	489,059	-0.37(-0.74%)
Sep 22, 2017	50.51	50.65	50.15	50.34	774,816	+0.39(+0.78%)
Sep 21, 2017	50.08	50.25	49.94	49.95	854,695	+0.87(+1.77%)
Sep 20, 2017	49.35	49.42	48.84	49.08	1,236,493	-0.02(-0.04%)
Sep 19, 2017	49.39	49.40	49.05	49.10	857,993	+0.46(+0.95%)
Sep 18, 2017	48.71	48.73	48.47	48.64	1,183,580	+0.21(+0.43%)
Sep 15, 2017	48.83	48.95	48.43	48.43	2,378,561	-0.29(-0.60%)
Sep 14, 2017	48.50	48.86	48.48	48.72	1,114,288	+0.21(+0.43%)
Sep 13, 2017	48.85	48.99	48.39	48.51	922,425	-0.32(-0.66%)
Sep 12, 2017	49.06	49.20	48.83	48.83	916,841	+0.09(+0.18%)
Sep 11, 2017	48.89	48.98	48.38	48.74	1,528,829	-0.63(-1.28%)
Sep 08, 2017	49.42	49.62	49.37	49.37	1,313,875	+0.05(+0.10%)
Sep 07, 2017	49.54	49.57	49.00	49.32	1,094,116	-0.10(-0.20%)
Sep 06, 2017	49.04	49.46	49.00	49.42	852,907	+0.61(+1.25%)
Sep 05, 2017	48.75	48.96	48.55	48.81	806,923	-0.50(-1.01%)
Sep 01, 2017	49.36	49.43	49.07	49.31	806,878	+0.47(+0.96%)
Aug 31, 2017	48.36	48.84	48.33	48.84	828,922	+0.65(+1.35%)
Aug 30, 2017	48.44	48.48	48.07	48.19	758,194	-0.77(-1.57%)
Aug 29, 2017	48.70	49.20	48.67	48.96	459,470	-0.06(-0.12%)
Aug 28, 2017	49.05	49.09	48.83	49.02	890,125	+0.32(+0.66%)
Aug 25, 2017	48.43	48.95	48.65	48.70	627,542	+0.27(+0.56%)
Aug 24, 2017	48.50	48.65	48.34	48.43	667,994	+0.19(+0.39%)
Aug 23, 2017	48.37	48.38	48.18	48.24	674,409	-0.22(-0.45%)
Aug 22, 2017	48.29	48.51	48.29	48.46	451,068	+0.24(+0.50%)
Aug 21, 2017	48.27	48.38	48.10	48.22	514,028	+0.03(+0.06%)
Aug 18, 2017	48.08	48.39	47.94	48.19	573,279	+0.11(+0.23%)
Aug 17, 2017	48.72	48.82	48.08	48.08	572,158	-0.35(-0.72%)
Aug 16, 2017	48.26	48.46	48.24	48.43	1,313,746	+0.60(+1.25%)
Aug 15, 2017	47.82	48.03	47.67	47.83	440,287	+0.10(+0.21%)
Aug 14, 2017	47.81	47.91	47.72	47.73	451,270	+0.18(+0.38%)
Aug 11, 2017	47.59	47.75	47.43	47.55	717,957	+0.14(+0.30%)
Aug 10, 2017	47.47	47.52	47.19	47.41	1,322,197	-0.34(-0.71%)
Aug 09, 2017	47.39	47.75	47.20	47.75	1,424,813	-0.17(-0.35%)
Aug 08, 2017	48.08	48.35	47.83	47.92	797,501	-0.05(-0.10%)
Aug 07, 2017	48.04	48.17	47.89	47.97	575,231	-0.11(-0.23%)
Aug 04, 2017	48.12	48.30	47.87	48.08	1,172,670	+0.40(+0.84%)
Aug 03, 2017	47.75	47.87	47.50	47.68	630,802	+0.20(+0.42%)
Aug 02, 2017	47.58	47.67	47.27	47.48	685,810	+0.44(+0.94%)
Aug 01, 2017	47.31	47.36	46.94	47.04	1,703,906	-0.32(-0.68%)
Jul 31, 2017	47.56	48.20	47.34	47.36	1,633,603	-0.20(-0.42%)
Jul 28, 2017	47.53	48.04	47.51	47.56	1,977,342	-0.53(-1.10%)
Jul 27, 2017	48.07	48.09	47.67	48.09	1,199,311	+0.07(+0.15%)
Jul 26, 2017	48.10	48.23	47.76	48.02	719,114	-0.05(-0.10%)
Jul 25, 2017	48.71	48.75	48.03	48.07	914,480	+0.36(+0.75%)
Jul 24, 2017	47.71	47.85	47.52	47.71	1,179,870	+0.00(+0.00%)
Jul 21, 2017	47.87	47.88	47.34	47.71	941,576	-0.35(-0.73%)
Jul 20, 2017	47.89	48.27	47.62	48.06	4,911,548	+1.25(+2.67%)
Jul 19, 2017	47.54	47.64	46.79	46.81	3,670,528	-0.93(-1.95%)
Jul 18, 2017	48.04	48.16	47.47	47.74	1,977,787	-0.44(-0.91%)
Jul 17, 2017	48.19	48.22	47.97	48.18	1,958,688	+0.00(+0.00%)
Jul 14, 2017	48.51	48.51	48.15	48.18	2,757,738	-0.46(-0.95%)
Jul 13, 2017	48.89	48.90	48.25	48.64	1,486,581	-0.25(-0.51%)
Jul 12, 2017	48.89	49.22	48.83	48.89	1,157,200	+1.09(+2.28%)
Jul 11, 2017	47.61	47.92	47.55	47.80	574,100	+0.14(+0.29%)
Jul 10, 2017	47.69	47.95	47.66	47.66	705,100	-0.24(-0.50%)
Jul 07, 2017	47.49	47.94	47.39	47.90	851,532	+0.68(+1.44%)
Jul 06, 2017	47.15	47.43	46.98	47.22	1,085,680	-0.61(-1.28%)
Jul 05, 2017	47.53	47.97	47.53	47.83	903,557	+0.03(+0.06%)
Jul 03, 2017	47.77	47.95	47.66	47.80	359,232	-0.11(-0.23%)
Jun 30, 2017	48.39	48.49	47.76	47.91	1,170,836	-0.25(-0.52%)
Jun 29, 2017	48.73	48.73	47.95	48.16	1,082,083	-1.13(-2.29%)
Jun 28, 2017	49.36	49.48	49.19	49.29	830,258	+0.00(+0.00%)
Jun 27, 2017	49.32	49.61	49.28	49.29	613,283	-0.30(-0.60%)
Jun 26, 2017	49.80	49.87	49.56	49.59	1,089,619	+0.26(+0.53%)
Jun 23, 2017	49.49	49.49	49.12	49.33	3,888,850	-0.28(-0.56%)
Jun 22, 2017	48.97	50.02	48.95	49.61	5,003,465	+1.01(+2.08%)
Jun 21, 2017	47.86	48.66	47.85	48.60	1,327,995	+0.29(+0.60%)
Jun 20, 2017	48.55	48.62	48.11	48.31	806,334	-0.26(-0.54%)
Jun 19, 2017	48.36	48.69	48.34	48.57	1,211,171	+0.84(+1.76%)
Jun 16, 2017	47.56	47.78	47.39	47.73	1,511,331	-0.04(-0.08%)
Jun 15, 2017	47.06	47.80	46.97	47.77	1,325,072	+0.11(+0.23%)
Jun 14, 2017	48.14	48.16	47.41	47.66	2,033,863	+0.06(+0.13%)
Jun 13, 2017	47.77	47.93	47.59	47.60	2,124,859	+0.03(+0.06%)
Jun 12, 2017	47.83	47.86	47.22	47.57	1,423,228	-0.63(-1.31%)
Jun 09, 2017	47.83	48.31	47.77	48.20	989,672	+0.10(+0.21%)
Jun 08, 2017	48.35	48.38	48.05	48.10	2,441,590	-0.24(-0.50%)
Jun 07, 2017	48.95	49.08	48.22	48.34	7,604,954	-0.86(-1.75%)
Jun 06, 2017	49.55	49.71	49.11	49.20	1,560,386	-0.76(-1.52%)
Jun 05, 2017	49.93	50.03	49.79	49.96	648,187	-0.05(-0.10%)
Jun 02, 2017	49.89	50.18	49.83	50.01	971,145	+0.73(+1.48%)
Jun 01, 2017	49.27	49.44	49.23	49.28	710,127	-0.31(-0.63%)
May 31, 2017	49.60	49.90	49.39	49.59	937,974	+0.53(+1.08%)
May 30, 2017	48.81	49.14	48.80	49.06	545,033	+0.06(+0.12%)
May 26, 2017	48.98	49.18	48.84	49.00	1,071,057	-0.03(-0.06%)
May 25, 2017	49.05	49.17	48.80	49.03	3,157,405	-0.12(-0.24%)
May 24, 2017	49.01	49.20	48.83	49.15	5,230,204	+0.08(+0.16%)
May 23, 2017	49.32	49.41	48.99	49.07	1,835,591	-0.09(-0.18%)
May 22, 2017	49.41	49.45	49.11	49.16	950,938	-0.15(-0.30%)
May 19, 2017	49.35	49.52	49.19	49.31	1,390,023	+0.16(+0.33%)
May 18, 2017	49.10	49.38	48.93	49.15	3,395,251	-0.25(-0.51%)
May 17, 2017	50.11	50.20	49.40	49.40	3,108,103	-0.81(-1.61%)
May 16, 2017	50.19	50.24	49.91	50.21	4,283,681	+0.80(+1.62%)
May 15, 2017	49.05	49.64	49.01	49.41	1,406,393	+0.20(+0.41%)
May 12, 2017	48.72	49.33	48.61	49.21	1,521,990	+0.87(+1.80%)
May 11, 2017	48.01	48.43	48.00	48.34	1,076,905	-1.33(-2.68%)
May 10, 2017	49.15	49.73	49.15	49.67	1,576,727	+0.56(+1.14%)
May 09, 2017	48.75	49.13	48.64	49.11	2,286,493	+0.48(+0.99%)
May 08, 2017	49.10	49.13	48.53	48.63	1,533,803	-0.49(-1.00%)
May 05, 2017	49.44	49.44	48.92	49.12	4,180,377	+0.16(+0.33%)
May 04, 2017	48.51	48.98	48.49	48.96	2,901,717	+1.16(+2.43%)
May 03, 2017	47.73	47.91	47.47	47.80	1,649,245	-0.35(-0.73%)
May 02, 2017	47.74	48.19	47.48	48.15	2,683,303	+0.89(+1.88%)
May 01, 2017	47.19	47.45	47.11	47.26	1,319,548	-0.04(-0.08%)
Apr 28, 2017	47.51	47.52	46.90	47.30	2,167,513	+0.39(+0.83%)
Apr 27, 2017	46.55	46.92	46.42	46.91	1,163,187	+0.49(+1.06%)
Apr 26, 2017	46.29	46.62	46.29	46.42	950,824	+0.02(+0.04%)
Apr 25, 2017	46.43	46.49	46.19	46.40	1,567,444	+0.50(+1.09%)
Apr 24, 2017	46.11	46.16	45.72	45.90	3,973,977	+1.81(+4.11%)
Apr 21, 2017	44.24	44.28	43.97	44.09	1,715,879	-0.70(-1.56%)
Apr 20, 2017	44.75	45.03	44.59	44.79	1,663,453	+0.48(+1.08%)
Apr 19, 2017	44.40	44.47	44.25	44.31	1,527,336	-0.14(-0.31%)
Apr 18, 2017	44.82	44.87	44.27	44.45	1,688,382	-1.08(-2.37%)
Apr 17, 2017	45.50	45.81	45.48	45.53	1,190,911	-0.12(-0.26%)
Apr 13, 2017	45.26	45.86	45.21	45.65	1,373,382	+0.26(+0.57%)
Apr 12, 2017	45.28	45.49	45.14	45.39	732,054	+0.22(+0.49%)
Apr 11, 2017	45.09	45.20	44.77	45.17	1,194,015	+0.59(+1.32%)
Apr 10, 2017	44.84	44.93	44.57	44.58	666,071	-0.23(-0.51%)
Apr 07, 2017	44.92	45.09	44.79	44.81	1,184,503	-0.50(-1.10%)
Apr 06, 2017	45.63	45.66	45.17	45.31	1,191,648	+0.03(+0.07%)
Apr 05, 2017	45.54	45.69	45.19	45.28	1,796,036	-0.21(-0.46%)
Apr 04, 2017	45.25	45.51	45.23	45.49	858,498	+0.35(+0.78%)
Apr 03, 2017	44.88	45.20	44.80	45.14	782,366	-0.11(-0.24%)
Mar 31, 2017	44.97	45.30	44.86	45.25	1,357,914	+0.40(+0.89%)
Mar 30, 2017	45.03	45.18	44.77	44.85	1,286,334	-0.42(-0.93%)
Mar 29, 2017	45.24	45.47	45.22	45.27	1,608,545	-0.08(-0.18%)
Mar 28, 2017	45.24	45.95	45.18	45.35	2,212,614	-0.03(-0.07%)
Mar 27, 2017	45.32	45.49	45.25	45.38	2,362,479	+0.75(+1.68%)
Mar 24, 2017	44.76	44.81	44.50	44.63	2,117,041	+0.12(+0.27%)
Mar 23, 2017	44.69	45.13	44.44	44.51	1,348,940	-0.16(-0.36%)
Mar 22, 2017	44.76	44.88	44.55	44.67	1,039,038	+0.31(+0.70%)
Mar 21, 2017	44.96	45.07	44.34	44.36	1,775,486	-0.15(-0.34%)
Mar 20, 2017	44.55	44.74	44.36	44.51	1,516,020	+0.21(+0.47%)
Mar 17, 2017	44.17	44.50	44.00	44.30	1,417,985	-0.27(-0.61%)
Mar 16, 2017	44.31	44.58	44.16	44.57	1,003,446	+0.38(+0.86%)
Mar 15, 2017	43.52	44.20	43.52	44.19	754,496	+0.56(+1.28%)
Mar 14, 2017	43.64	43.78	43.56	43.63	582,558	-0.21(-0.48%)
Mar 13, 2017	43.83	43.88	43.66	43.84	775,584	-0.07(-0.16%)
Mar 10, 2017	43.82	43.94	43.71	43.91	1,161,550	+0.33(+0.76%)
Mar 09, 2017	43.51	43.71	43.41	43.58	1,335,482	+0.31(+0.72%)
Mar 08, 2017	43.35	43.52	43.19	43.27	1,015,723	+0.18(+0.42%)
Mar 07, 2017	42.87	43.27	42.85	43.09	1,718,295	-0.61(-1.40%)
Mar 06, 2017	43.76	43.86	43.54	43.70	1,023,520	-0.54(-1.22%)
Mar 03, 2017	44.09	44.37	44.01	44.24	1,299,741	+0.72(+1.65%)
Mar 02, 2017	43.28	43.64	43.26	43.52	1,166,449	+0.04(+0.09%)
Mar 01, 2017	43.81	43.84	43.46	43.48	1,525,679	+0.35(+0.81%)
Feb 28, 2017	43.00	43.33	42.94	43.13	2,527,595	+0.21(+0.49%)
Feb 27, 2017	42.54	42.96	42.53	42.92	2,874,165	+0.22(+0.52%)
Feb 24, 2017	42.27	42.84	42.26	42.70	1,786,466	+0.19(+0.45%)
Feb 23, 2017	42.71	42.76	42.40	42.51	1,491,003	-0.01(-0.02%)
Feb 22, 2017	42.13	42.61	42.11	42.52	2,316,519	-0.24(-0.56%)
Feb 21, 2017	42.21	42.78	42.08	42.76	2,857,419	-0.40(-0.93%)
Feb 17, 2017		43.16	43.16	43.16	0	-0.38(-0.87%)
Feb 16, 2017	43.60	43.72	43.41	43.54	962,489	+0.19(+0.44%)
Feb 15, 2017	42.75	43.45	42.75	43.35	1,637,088	+0.59(+1.38%)
Feb 14, 2017	42.84	42.93	42.53	42.76	1,206,485	+0.22(+0.52%)
Feb 13, 2017	42.70	42.72	42.44	42.54	985,025	-0.03(-0.07%)
Feb 10, 2017	42.60	42.81	42.55	42.57	1,159,991	-0.13(-0.30%)
Feb 09, 2017	41.21	42.97	42.25	42.70	2,412,677	+1.49(+3.62%)
Feb 08, 2017	40.61	41.26	40.56	41.21	2,386,045	+0.96(+2.39%)
Feb 07, 2017	40.61	40.74	40.18	40.25	1,120,191	-0.39(-0.96%)
Feb 06, 2017	40.37	40.68	40.37	40.64	789,519	+0.01(+0.02%)
Feb 03, 2017	40.68	40.82	40.60	40.63	746,745	+0.12(+0.30%)
Feb 02, 2017	40.55	40.71	40.42	40.51	1,057,359	-0.37(-0.91%)
Feb 01, 2017	40.62	40.88	40.50	40.88	1,563,121	+0.10(+0.25%)
Jan 31, 2017	39.94	40.81	39.89	40.78	2,496,444	+0.78(+1.95%)
Jan 30, 2017	39.87	40.14	39.71	40.00	1,785,302	+0.12(+0.30%)
Jan 27, 2017	39.88	40.01	39.71	39.88	1,365,069	+0.37(+0.94%)
Jan 26, 2017	40.00	40.01	39.48	39.51	1,720,213	-0.38(-0.95%)
Jan 25, 2017	40.10	40.10	39.69	39.89	2,435,643	+0.17(+0.43%)
Jan 24, 2017	39.75	39.88	39.42	39.72	1,541,439	-0.49(-1.22%)
Jan 23, 2017	40.33	40.35	39.91	40.21	2,106,309	-0.14(-0.35%)
Jan 20, 2017	40.42	40.58	40.23	40.35	988,291	+0.18(+0.45%)
Jan 19, 2017	40.28	40.37	40.00	40.17	941,389	-0.59(-1.45%)
Jan 18, 2017	40.85	40.90	40.61	40.76	1,357,116	-0.20(-0.49%)
Jan 17, 2017	40.68	41.07	40.54	40.96	2,536,087	-0.51(-1.23%)
Jan 13, 2017		41.47	41.47	41.47	0	+0.85(+2.09%)
Jan 12, 2017	40.54	41.77	40.47	40.62	3,864,327	-0.17(-0.42%)
Jan 11, 2017	41.06	41.16	40.38	40.79	2,265,954	-0.26(-0.63%)
Jan 10, 2017	41.56	41.59	41.00	41.05	2,009,526	+0.09(+0.22%)
Jan 09, 2017	40.90	41.08	40.70	40.96	2,357,977	+0.64(+1.59%)
Jan 06, 2017	40.13	40.54	40.12	40.32	2,609,682	-1.18(-2.84%)
Jan 05, 2017	41.28	41.67	41.11	41.50	2,826,811	+0.65(+1.59%)
Jan 04, 2017	40.79	41.02	40.67	40.85	2,819,625	-0.17(-0.41%)
Jan 03, 2017	40.56	41.12	40.54	41.02	2,701,438	+0.58(+1.43%)
Dec 30, 2016		40.44	40.44	40.44	0	+0.73(+1.84%)
Dec 29, 2016	39.82	39.90	39.69	39.71	1,945,539	+0.45(+1.15%)
Dec 28, 2016	39.55	39.56	39.26	39.26	2,055,845	-0.43(-1.08%)
Dec 27, 2016	39.90	39.98	39.65	39.69	1,149,641	+0.22(+0.56%)
Dec 23, 2016		39.47	39.47	39.47	0	-0.07(-0.18%)
Dec 22, 2016	39.83	39.97	39.48	39.54	1,671,077	+0.11(+0.28%)
Dec 21, 2016	39.25	39.82	39.03	39.43	3,939,118	+0.57(+1.47%)
Dec 20, 2016	39.40	39.43	38.70	38.86	3,019,148	+0.12(+0.31%)
Dec 19, 2016	39.01	39.28	38.67	38.74	1,698,864	+0.20(+0.52%)
Dec 16, 2016	38.56	38.90	38.45	38.54	3,028,161	-0.93(-2.36%)
Dec 15, 2016	39.59	39.61	39.31	39.47	1,487,404	-0.15(-0.38%)
Dec 14, 2016	40.16	40.34	39.62	39.62	1,867,902	-1.30(-3.18%)
Dec 13, 2016	40.95	41.32	40.88	40.92	1,717,442	+0.33(+0.81%)
Dec 12, 2016	40.20	40.65	40.17	40.59	1,149,112	+0.19(+0.47%)
Dec 09, 2016	40.21	40.54	40.17	40.40	1,438,696	+0.63(+1.58%)
Dec 08, 2016	39.78	39.92	39.54	39.77	3,106,243	-0.75(-1.85%)
Dec 07, 2016	40.67	40.68	40.01	40.52	2,836,448	-0.14(-0.34%)
Dec 06, 2016	40.25	40.76	40.11	40.66	1,465,423	-0.25(-0.61%)
Dec 05, 2016	40.58	40.92	40.52	40.91	1,805,592	+0.89(+2.22%)
Dec 02, 2016	39.66	40.33	39.57	40.02	1,472,714	+0.30(+0.76%)

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.