Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	55.31	57.75	55.30	56.96	14,164,807	+1.68(+3.04%)
Nov 29, 2017	53.09	56.00	53.05	55.28	10,334,616	+2.54(+4.82%)
Nov 28, 2017	51.32	52.78	51.17	52.73	7,098,208	+1.47(+2.88%)
Nov 27, 2017	51.77	51.85	51.16	51.26	3,333,014	-0.51(-0.98%)
Nov 24, 2017	51.66	51.94	51.57	51.77	1,463,585	+0.05(+0.09%)
Nov 22, 2017	51.90	52.15	51.56	51.72	3,470,299	-0.32(-0.61%)
Nov 21, 2017	51.32	52.09	51.27	52.04	4,287,683	+0.73(+1.43%)
Nov 20, 2017	51.49	51.56	50.88	51.31	4,350,231	-0.06(-0.11%)
Nov 17, 2017	51.64	51.79	50.98	51.36	3,306,902	-0.53(-1.01%)
Nov 16, 2017	51.65	52.10	51.31	51.89	4,829,518	+0.60(+1.17%)
Nov 15, 2017	50.37	51.45	49.76	51.29	5,214,599	+0.83(+1.64%)
Nov 14, 2017	49.72	50.56	49.68	50.46	3,260,831	+0.47(+0.94%)
Nov 13, 2017	50.11	50.21	49.55	49.99	3,176,367	-0.23(-0.45%)
Nov 10, 2017	50.13	50.45	49.98	50.22	2,647,923	+0.03(+0.06%)
Nov 09, 2017	50.43	50.83	50.01	50.19	4,150,590	-0.52(-1.02%)
Nov 08, 2017	50.45	51.04	50.19	50.71	3,295,046	+0.13(+0.26%)
Nov 07, 2017	51.26	51.26	50.51	50.57	3,490,668	-0.61(-1.19%)
Nov 06, 2017	50.78	51.78	50.78	51.18	3,934,497	+0.36(+0.70%)
Nov 03, 2017	50.69	50.93	50.33	50.83	3,256,902	+0.14(+0.28%)
Nov 02, 2017	50.70	50.78	50.18	50.69	3,281,462	+0.00(+0.00%)
Nov 01, 2017	50.72	51.13	50.26	50.69	4,505,764	+0.12(+0.24%)
Oct 31, 2017	51.32	51.32	50.54	50.56	4,506,043	-0.82(-1.59%)
Oct 30, 2017	50.73	51.73	50.49	51.38	4,813,256	+0.58(+1.15%)
Oct 27, 2017	51.76	52.13	50.26	50.80	9,582,114	-0.94(-1.81%)
Oct 26, 2017	53.91	55.13	50.87	51.74	15,260,831	-1.92(-3.59%)
Oct 25, 2017	55.22	55.22	53.01	53.66	11,266,842	-1.54(-2.79%)
Oct 24, 2017	55.24	55.48	54.77	55.20	4,568,836	+0.04(+0.07%)
Oct 23, 2017	55.86	56.23	54.99	55.16	4,878,710	-0.57(-1.03%)
Oct 20, 2017	55.23	55.90	55.21	55.74	5,225,480	+0.69(+1.26%)
Oct 19, 2017	54.87	55.47	53.94	55.04	6,331,052	-0.19(-0.34%)
Oct 18, 2017	55.13	55.38	54.96	55.23	2,748,943	+0.09(+0.17%)
Oct 17, 2017	55.39	56.15	55.05	55.14	3,913,192	-0.14(-0.25%)
Oct 16, 2017	55.34	55.56	54.91	55.28	5,155,376	-0.23(-0.41%)
Oct 13, 2017	55.23	55.54	54.93	55.50	3,343,239	+0.29(+0.53%)
Oct 12, 2017	55.18	55.77	55.01	55.21	3,738,532	+0.24(+0.44%)
Oct 11, 2017	54.46	55.20	54.46	54.97	4,467,925	+0.51(+0.93%)
Oct 10, 2017	55.14	55.56	54.36	54.46	5,350,424	+0.33(+0.61%)
Oct 09, 2017	54.92	55.24	53.88	54.13	4,035,992	-0.73(-1.33%)
Oct 06, 2017	54.60	55.81	54.44	54.86	4,243,865	+0.14(+0.26%)
Oct 05, 2017	54.92	54.92	54.28	54.72	3,945,641	-0.08(-0.15%)
Oct 04, 2017	54.93	55.93	54.77	54.81	6,899,632	-0.12(-0.22%)
Oct 03, 2017	52.52	54.97	52.39	54.93	8,036,713	+2.37(+4.50%)
Oct 02, 2017	52.59	52.83	52.20	52.56	4,597,929	+0.01(+0.02%)
Sep 29, 2017	52.77	53.18	52.45	52.55	3,995,823	-0.18(-0.34%)
Sep 28, 2017	52.39	53.03	52.20	52.73	6,091,012	+0.27(+0.52%)
Sep 27, 2017		53.10	51.98	52.46	7,486,479	+0.15(+0.29%)
Sep 26, 2017	52.00	52.54	51.73	52.31	4,383,819	+0.56(+1.09%)
Sep 25, 2017	51.48	51.84	51.11	51.75	3,726,087	+0.18(+0.35%)
Sep 22, 2017	51.30	51.66	50.92	51.57	3,252,786	+0.28(+0.55%)
Sep 21, 2017	50.85	51.42	50.42	51.29	3,489,134	+0.36(+0.70%)
Sep 20, 2017	50.61	50.96	50.16	50.93	4,909,427	+0.67(+1.33%)
Sep 19, 2017	50.71	51.19	50.17	50.26	4,968,383	-0.52(-1.02%)
Sep 18, 2017	51.47	51.58	50.56	50.78	6,508,979	-0.59(-1.15%)
Sep 15, 2017	51.11	51.40	50.52	51.37	15,526,038	+0.35(+0.68%)
Sep 14, 2017	51.15	51.48	50.82	51.02	8,224,951	-0.29(-0.57%)
Sep 13, 2017	50.68	51.36	50.37	51.32	6,311,107	+0.67(+1.32%)
Sep 12, 2017	50.23	50.71	49.87	50.65	5,760,286	+0.33(+0.65%)
Sep 11, 2017	50.12	50.41	49.24	50.32	8,548,639	+0.69(+1.38%)
Sep 08, 2017	48.83	49.78	48.71	49.64	5,395,170	+0.62(+1.26%)
Sep 07, 2017	48.53	49.36	48.32	49.02	6,440,001	+0.51(+1.04%)
Sep 06, 2017	47.45	48.86	46.72	48.51	9,147,767	+0.50(+1.04%)
Sep 05, 2017	48.64	48.80	47.88	48.01	5,449,353	-0.99(-2.01%)
Sep 01, 2017	49.15	49.28	48.73	49.00	4,235,999	+0.05(+0.10%)
Aug 31, 2017	48.68	49.05	48.45	48.95	4,810,047	+0.58(+1.20%)
Aug 30, 2017	48.21	48.46	47.85	48.37	4,506,196	+0.06(+0.12%)
Aug 29, 2017	48.09	48.45	47.79	48.31	5,867,508	-0.27(-0.56%)
Aug 28, 2017	49.39	49.49	48.38	48.58	8,913,800	-0.87(-1.77%)
Aug 25, 2017	47.79	49.67	47.73	49.46	9,418,932	+1.85(+3.88%)
Aug 24, 2017	48.92	48.97	47.40	47.61	9,066,703	-0.95(-1.95%)
Aug 23, 2017	49.99	50.06	48.51	48.56	14,234,949	-1.61(-3.20%)
Aug 22, 2017	50.29	50.77	50.13	50.16	5,707,203	+0.01(+0.03%)
Aug 21, 2017	50.02	50.63	49.94	50.15	5,475,740	+0.35(+0.70%)
Aug 18, 2017	49.97	50.59	49.75	49.80	6,471,626	+0.02(+0.04%)
Aug 17, 2017	51.67	51.67	49.74	49.78	5,531,361	-2.02(-3.91%)
Aug 16, 2017	51.89	52.19	51.65	51.80	3,477,434	+0.10(+0.20%)
Aug 15, 2017	51.55	51.86	51.31	51.70	4,536,968	+0.45(+0.88%)
Aug 14, 2017	51.14	51.51	51.01	51.25	4,972,775	+0.54(+1.07%)
Aug 11, 2017	50.47	50.92	49.61	50.71	4,518,961	+0.12(+0.24%)
Aug 10, 2017	51.05	51.10	50.30	50.59	5,163,887	-0.64(-1.24%)
Aug 09, 2017	51.21	51.97	51.14	51.22	4,758,489	-0.11(-0.22%)
Aug 08, 2017	51.80	51.92	51.12	51.34	5,663,909	-0.52(-1.01%)
Aug 07, 2017	53.17	53.27	51.66	51.86	5,814,158	-1.13(-2.14%)
Aug 04, 2017	52.63	53.02	52.26	52.99	3,735,849	+0.44(+0.84%)
Aug 03, 2017	52.16	52.78	52.08	52.55	4,927,884	+0.38(+0.74%)
Aug 02, 2017	52.11	52.42	51.62	52.17	4,329,807	-0.02(-0.04%)
Aug 01, 2017	52.34	52.80	51.79	52.19	4,985,790	+0.20(+0.38%)
Jul 31, 2017	53.29	53.39	51.91	51.99	4,991,077	-0.98(-1.86%)
Jul 28, 2017	52.98	53.13	52.10	52.98	6,191,074	-0.01(-0.02%)
Jul 27, 2017	52.88	54.71	50.36	52.98	15,309,564	-2.76(-4.96%)
Jul 26, 2017	55.12	56.04	54.84	55.75	5,895,938	+0.66(+1.19%)
Jul 25, 2017	56.38	56.61	55.02	55.09	7,832,500	-0.93(-1.66%)
Jul 24, 2017	56.43	56.53	56.00	56.02	3,581,397	-0.44(-0.78%)
Jul 21, 2017	56.39	56.67	56.09	56.46	5,451,608	-0.11(-0.20%)
Jul 20, 2017	57.46	57.54	56.35	56.57	6,907,455	-0.95(-1.64%)
Jul 19, 2017	57.51	57.71	56.63	57.52	7,611,661	-0.15(-0.26%)
Jul 18, 2017	57.99	58.23	57.52	57.67	5,463,677	-0.53(-0.92%)
Jul 17, 2017	58.01	58.50	57.68	58.20	3,836,630	+0.20(+0.34%)
Jul 14, 2017	58.12	58.19	57.58	58.01	3,520,074	-0.08(-0.15%)
Jul 13, 2017	58.07	58.51	57.51	58.09	5,266,641	-0.06(-0.10%)
Jul 12, 2017	58.51	58.71	57.97	58.15	5,273,746	+0.25(+0.44%)
Jul 11, 2017	59.08	59.34	57.85	57.89	5,727,424	-1.24(-2.09%)
Jul 10, 2017	58.95	59.86	58.93	59.13	5,467,094	-1.04(-1.73%)
Jul 07, 2017	59.38	60.31	59.38	60.17	3,635,877	+0.82(+1.39%)
Jul 06, 2017	58.91	59.70	58.68	59.34	5,972,601	+0.19(+0.32%)
Jul 05, 2017	58.20	59.35	58.16	59.16	3,363,788	+1.02(+1.76%)
Jul 03, 2017	58.56	58.76	58.12	58.14	1,809,893	-0.07(-0.11%)
Jun 30, 2017	58.11	58.61	58.04	58.20	3,401,949	+0.31(+0.53%)
Jun 29, 2017	58.33	58.73	57.35	57.89	3,402,181	-0.19(-0.32%)
Jun 28, 2017	57.89	58.49	57.89	58.08	2,916,123	+0.47(+0.81%)
Jun 27, 2017	57.84	58.27	57.56	57.61	2,996,140	-0.22(-0.39%)
Jun 26, 2017	58.16	58.77	57.71	57.84	4,544,053	-0.16(-0.27%)
Jun 23, 2017	57.71	58.25	57.43	58.00	5,422,893	+0.37(+0.65%)
Jun 22, 2017	57.96	58.34	57.18	57.62	5,856,881	+0.46(+0.80%)
Jun 21, 2017	56.59	57.48	56.59	57.16	4,218,794	+0.66(+1.16%)
Jun 20, 2017	56.99	57.20	56.42	56.51	5,163,173	-0.55(-0.97%)
Jun 19, 2017	56.80	57.22	56.58	57.06	5,300,508	+0.59(+1.04%)
Jun 16, 2017	56.21	56.73	56.20	56.47	6,627,614	+0.17(+0.30%)
Jun 15, 2017	55.49	56.39	55.25	56.30	5,405,920	+0.54(+0.97%)
Jun 14, 2017	55.84	56.27	55.29	55.76	4,504,682	+0.30(+0.54%)
Jun 13, 2017	55.15	55.78	54.95	55.46	5,354,845	+0.21(+0.37%)
Jun 12, 2017	55.69	55.69	53.98	55.25	6,487,394	-0.44(-0.79%)
Jun 09, 2017	55.64	55.97	55.36	55.69	6,024,504	+0.28(+0.51%)
Jun 08, 2017		56.29	55.10	55.41	5,762,790	-0.75(-1.33%)
Jun 07, 2017	55.72	56.52	54.71	56.16	7,277,758	-0.13(-0.23%)
Jun 06, 2017	56.82	57.30	56.22	56.29	5,654,676	-0.83(-1.46%)
Jun 05, 2017	56.38	57.31	55.98	57.12	5,596,191	+0.71(+1.25%)
Jun 02, 2017	56.83	57.24	56.31	56.42	5,713,395	+0.06(+0.10%)
Jun 01, 2017	56.25	56.64	56.14	56.36	5,016,956	+0.20(+0.35%)
May 31, 2017	55.98	56.27	55.27	56.17	4,373,889	+0.57(+1.03%)
May 30, 2017	56.60	56.62	55.56	55.60	4,041,095	-1.11(-1.96%)
May 26, 2017	56.88	57.16	56.55	56.71	5,272,625	-0.23(-0.41%)
May 25, 2017	55.88	57.19	55.88	56.94	7,275,152	+1.25(+2.25%)
May 24, 2017	55.90	56.10	55.48	55.69	3,342,771	-0.06(-0.10%)
May 23, 2017	55.38	55.91	54.97	55.74	3,167,487	+0.67(+1.22%)
May 22, 2017	54.59	55.56	54.45	55.07	6,169,655	+0.82(+1.52%)
May 19, 2017	53.79	54.55	53.72	54.25	3,626,071	+0.70(+1.31%)
May 18, 2017	53.40	54.01	53.24	53.55	3,826,546	+0.23(+0.44%)
May 17, 2017	54.46	54.20	53.12	53.31	4,488,566	-1.15(-2.11%)
May 16, 2017	54.31	54.79	53.88	54.46	5,054,870	+0.22(+0.41%)
May 15, 2017	53.50	54.52	53.50	54.24	3,983,547	+0.76(+1.42%)
May 12, 2017	54.10	54.42	53.36	53.48	3,284,110	-0.81(-1.50%)
May 11, 2017	54.40	54.58	53.71	54.30	2,793,536	-0.26(-0.48%)
May 10, 2017	54.37	54.76	54.18	54.56	5,404,450	+0.08(+0.15%)
May 09, 2017	53.98	54.74	53.90	54.47	4,780,034	+0.75(+1.39%)
May 08, 2017	54.68	54.89	53.51	53.73	3,878,323	-0.86(-1.58%)
May 05, 2017	54.59	54.73	54.16	54.59	2,592,996	+0.06(+0.10%)
May 04, 2017	54.60	54.82	53.78	54.53	4,116,136	+0.17(+0.31%)
May 03, 2017	54.31	54.60	54.06	54.36	4,305,073	-0.16(-0.29%)
May 02, 2017	52.67	54.64	52.62	54.52	5,236,087	+1.92(+3.64%)
May 01, 2017	52.83	53.49	52.50	52.60	4,447,503	+0.06(+0.11%)
Apr 28, 2017	52.27	52.71	52.02	52.55	5,362,407	+0.44(+0.84%)
Apr 27, 2017	51.98	52.73	50.96	52.11	10,975,176	-1.11(-2.09%)
Apr 26, 2017	53.47	53.76	53.01	53.22	5,781,502	-0.14(-0.26%)
Apr 25, 2017	53.20	54.06	53.19	53.36	5,685,051	+0.56(+1.06%)
Apr 24, 2017	52.53	53.00	52.39	52.80	3,823,208	+0.80(+1.55%)
Apr 21, 2017	52.18	52.48	51.73	52.00	4,095,649	-0.30(-0.57%)
Apr 20, 2017	51.33	52.46	51.33	52.30	4,578,953	+1.22(+2.38%)
Apr 19, 2017	51.20	51.49	50.92	51.08	3,081,305	+0.21(+0.42%)
Apr 18, 2017	51.09	51.47	50.30	50.87	3,873,066	-0.28(-0.55%)
Apr 17, 2017	50.89	51.16	50.61	51.15	3,051,674	+0.38(+0.75%)
Apr 13, 2017	51.72	51.75	50.74	50.76	4,501,071	-1.12(-2.16%)
Apr 12, 2017	52.07	52.88	51.86	51.88	7,443,043	+0.42(+0.82%)
Apr 11, 2017	50.67	51.48	50.09	51.46	5,810,647	+0.79(+1.55%)
Apr 10, 2017	50.85	51.06	50.43	50.68	4,566,678	-0.30(-0.59%)
Apr 07, 2017	49.86	51.29	49.78	50.98	8,496,473	+1.08(+2.17%)
Apr 06, 2017	49.87	50.26	49.51	49.89	3,235,479	+0.03(+0.06%)
Apr 05, 2017	50.00	50.86	49.82	49.87	5,159,560	+0.26(+0.53%)
Apr 04, 2017	50.30	50.38	49.43	49.60	4,269,893	-0.87(-1.72%)
Apr 03, 2017	50.21	50.59	49.71	50.47	3,687,092	+0.22(+0.45%)
Mar 31, 2017	50.03	50.44	49.92	50.25	3,337,609	-0.07(-0.13%)
Mar 30, 2017	50.02	50.71	49.92	50.31	2,815,673	+0.33(+0.65%)
Mar 29, 2017	50.48	50.55	49.69	49.99	4,801,064	-0.66(-1.31%)
Mar 28, 2017	49.35	50.98	49.03	50.65	7,333,151	+1.22(+2.48%)
Mar 27, 2017	48.60	49.54	48.32	49.43	4,557,632	+0.25(+0.51%)
Mar 24, 2017	49.20	49.42	48.87	49.17	3,979,674	+0.22(+0.46%)
Mar 23, 2017	49.03	49.50	48.83	48.95	3,233,511	-0.08(-0.17%)
Mar 22, 2017	48.27	49.10	47.77	49.03	6,223,942	+0.54(+1.12%)
Mar 21, 2017	50.16	50.16	48.42	48.49	6,819,921	-1.47(-2.94%)
Mar 20, 2017	50.02	50.24	49.48	49.96	5,086,896	+0.25(+0.51%)
Mar 17, 2017	50.60	50.67	49.69	49.71	6,847,519	-0.91(-1.79%)
Mar 16, 2017	51.03	51.04	50.26	50.61	5,278,489	-0.13(-0.26%)
Mar 15, 2017	48.58	51.05	48.44	50.74	10,178,452	+1.32(+2.67%)
Mar 14, 2017	50.58	50.59	49.28	49.43	9,866,090	-1.50(-2.95%)
Mar 13, 2017	52.08	52.51	50.90	50.93	10,399,599	-1.30(-2.49%)
Mar 10, 2017	51.11	52.33	50.86	52.23	13,378,720	-0.45(-0.85%)
Mar 09, 2017	53.02	53.63	52.60	52.68	7,732,848	-0.30(-0.56%)
Mar 08, 2017	53.19	53.31	52.74	52.98	6,654,482	-0.14(-0.26%)
Mar 07, 2017	53.66	53.66	52.99	53.12	6,158,249	-0.59(-1.10%)
Mar 06, 2017	54.59	54.68	53.33	53.71	6,322,190	-1.21(-2.21%)
Mar 03, 2017	53.84	55.05	53.74	54.92	5,505,896	+1.20(+2.24%)
Mar 02, 2017	54.55	54.80	53.68	53.72	4,991,170	-1.22(-2.22%)
Mar 01, 2017	54.56	55.69	54.52	54.94	5,768,652	+1.01(+1.87%)
Feb 28, 2017	54.49	54.64	53.83	53.93	6,145,233	-0.59(-1.08%)
Feb 27, 2017	54.43	54.57	53.72	54.52	6,762,099	-0.10(-0.19%)
Feb 24, 2017	53.11	54.64	52.60	54.62	5,908,883	+1.19(+2.24%)
Feb 23, 2017	54.19	54.63	53.29	53.43	4,999,266	-0.61(-1.12%)
Feb 22, 2017	53.92	54.12	53.32	54.03	5,124,471	+0.05(+0.09%)
Feb 21, 2017	53.74	54.11	53.26	53.99	4,596,831	+0.50(+0.94%)
Feb 17, 2017		53.48	53.48	53.48	0	+0.91(+1.74%)
Feb 16, 2017	53.56	53.56	52.31	52.57	6,020,874	-0.89(-1.66%)
Feb 15, 2017	53.10	54.17	52.06	53.46	10,617,891	+1.85(+3.58%)
Feb 14, 2017	52.00	52.01	51.24	51.61	5,298,001	-0.39(-0.75%)
Feb 13, 2017	51.17	52.54	51.17	52.00	5,801,098	+0.95(+1.86%)
Feb 10, 2017	51.10	51.20	50.73	51.05	3,423,589	+0.18(+0.35%)
Feb 09, 2017	49.38	51.01	49.36	50.87	8,243,050	+1.49(+3.02%)
Feb 08, 2017	49.64	49.91	48.86	49.38	4,369,208	-0.11(-0.23%)
Feb 07, 2017	49.78	50.27	49.37	49.49	5,606,253	-0.03(-0.06%)
Feb 06, 2017	49.61	49.80	49.36	49.52	3,571,534	+0.18(+0.36%)
Feb 03, 2017	49.45	49.99	49.08	49.34	3,892,147	+0.02(+0.04%)
Feb 02, 2017	48.77	49.74	48.69	49.32	4,891,025	+0.12(+0.25%)
Feb 01, 2017	49.03	49.70	48.93	49.20	5,307,834	+0.39(+0.80%)
Jan 31, 2017	48.58	48.89	48.06	48.81	7,077,466	-0.04(-0.08%)
Jan 30, 2017	48.64	48.89	47.83	48.85	8,635,573	-0.33(-0.66%)
Jan 27, 2017	50.46	50.55	48.87	49.17	8,238,466	-1.14(-2.26%)
Jan 26, 2017	47.96	50.38	47.72	50.31	17,096,140	+4.16(+9.02%)
Jan 25, 2017	45.80	46.61	45.45	46.15	8,980,499	-0.18(-0.38%)
Jan 24, 2017	46.77	46.88	46.26	46.33	6,592,331	-0.27(-0.58%)
Jan 23, 2017	47.61	47.72	46.44	46.60	4,525,100	-1.07(-2.25%)
Jan 20, 2017	46.78	47.74	46.78	47.67	5,569,352	+0.95(+2.04%)
Jan 19, 2017	47.07	47.35	46.51	46.72	4,542,129	-0.29(-0.62%)
Jan 18, 2017	46.72	47.27	46.37	47.01	6,320,092	+0.13(+0.28%)
Jan 17, 2017	47.47	47.90	46.86	46.88	4,521,954	-0.85(-1.78%)
Jan 13, 2017		47.73	47.73	47.73	0	+0.13(+0.27%)
Jan 12, 2017	48.22	48.47	46.90	47.60	6,494,045	-0.63(-1.30%)
Jan 11, 2017	48.30	48.71	48.02	48.22	6,367,843	+0.32(+0.66%)
Jan 10, 2017	47.17	48.42	47.15	47.90	5,968,808	+0.97(+2.07%)
Jan 09, 2017	46.65	47.52	46.46	46.93	5,322,662	+0.35(+0.74%)
Jan 06, 2017	47.11	47.26	46.14	46.59	6,100,273	-0.50(-1.07%)
Jan 05, 2017	48.00	48.63	46.77	47.09	7,643,070	-0.77(-1.62%)
Jan 04, 2017	46.89	47.98	46.79	47.87	5,266,910	+1.23(+2.64%)
Jan 03, 2017	47.03	47.74	46.48	46.63	4,511,217	+0.13(+0.28%)
Dec 30, 2016		46.50	46.50	46.50	0	-0.34(-0.72%)
Dec 29, 2016	46.83	47.23	46.61	46.84	2,322,277	+0.03(+0.06%)
Dec 28, 2016	47.15	47.53	46.72	46.81	3,414,321	-0.30(-0.63%)
Dec 27, 2016	47.08	47.38	46.90	47.11	2,008,707	+0.04(+0.08%)
Dec 23, 2016		47.07	47.07	47.07	0	+0.19(+0.40%)
Dec 22, 2016	47.32	47.61	46.73	46.89	2,688,332	-0.37(-0.79%)
Dec 21, 2016	47.37	47.66	47.14	47.26	4,238,108	-0.22(-0.47%)
Dec 20, 2016	47.17	47.76	47.04	47.48	3,966,263	+0.50(+1.07%)
Dec 19, 2016	46.90	47.15	46.39	46.98	3,684,754	+0.39(+0.84%)
Dec 16, 2016	47.34	47.71	46.55	46.59	8,198,650	-0.62(-1.30%)
Dec 15, 2016	46.12	47.88	46.09	47.20	9,803,673	+1.22(+2.66%)
Dec 14, 2016	46.19	46.65	45.63	45.98	6,345,094	-0.25(-0.54%)
Dec 13, 2016	46.16	47.05	46.14	46.23	7,030,042	+0.17(+0.36%)
Dec 12, 2016	46.06	46.36	45.65	46.07	9,432,722	-0.39(-0.84%)
Dec 09, 2016	46.55	47.29	45.93	46.46	7,181,621	+0.18(+0.38%)
Dec 08, 2016	46.63	46.63	45.94	46.28	7,119,571	-0.23(-0.50%)
Dec 07, 2016	44.52	46.54	44.23	46.51	8,291,069	+2.02(+4.55%)
Dec 06, 2016	44.22	44.69	44.00	44.49	4,901,282	+0.66(+1.51%)
Dec 05, 2016	44.77	45.12	43.80	43.83	5,084,653	-0.78(-1.75%)
Dec 02, 2016	44.11	44.92	44.04	44.61	5,202,127	+0.78(+1.78%)

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.