Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	56.41	56.66	55.75	56.10	4,402,341	+0.30(+0.54%)
Nov 29, 2017	58.30	58.32	55.23	55.80	5,718,346	-2.57(-4.41%)
Nov 28, 2017	58.57	58.57	58.01	58.37	2,021,388	+0.03(+0.04%)
Nov 27, 2017	58.73	58.73	58.24	58.34	1,735,793	-0.74(-1.25%)
Nov 24, 2017	58.81	59.12	58.73	59.08	571,192	+0.53(+0.90%)
Nov 22, 2017	59.12	59.12	58.47	58.56	1,234,775	-0.36(-0.61%)
Nov 21, 2017	58.63	58.99	58.52	58.91	3,694,553	+0.67(+1.14%)
Nov 20, 2017	57.89	58.34	57.74	58.25	1,838,197	+0.69(+1.19%)
Nov 17, 2017	58.16	58.16	57.46	57.56	1,935,429	-0.25(-0.44%)
Nov 16, 2017	57.20	58.05	57.20	57.81	1,122,494	+0.85(+1.49%)
Nov 15, 2017	57.08	57.21	56.50	56.97	1,205,505	-0.52(-0.90%)
Nov 14, 2017	57.43	57.65	57.06	57.48	818,162	-0.05(-0.09%)
Nov 13, 2017	57.15	57.60	57.07	57.54	1,342,264	+0.17(+0.29%)
Nov 10, 2017	57.19	57.41	57.03	57.37	1,196,119	+0.38(+0.66%)
Nov 09, 2017	57.65	57.65	56.29	56.99	3,386,299	-1.16(-2.00%)
Nov 08, 2017	57.92	58.20	57.69	58.16	1,235,387	+0.19(+0.32%)
Nov 07, 2017	57.96	58.11	57.57	57.97	1,332,620	-0.05(-0.09%)
Nov 06, 2017	57.77	58.05	57.36	58.02	3,135,441	+0.81(+1.41%)
Nov 03, 2017	56.49	57.22	56.03	57.21	2,751,847	+0.99(+1.77%)
Nov 02, 2017	56.05	56.37	55.62	56.22	4,202,732	+0.28(+0.49%)
Nov 01, 2017	56.60	56.64	55.45	55.94	1,554,903	-0.20(-0.36%)
Oct 31, 2017	55.84	56.31	55.69	56.15	1,058,004	+0.45(+0.80%)
Oct 30, 2017	55.38	55.94	55.38	55.70	1,619,426	+0.15(+0.27%)
Oct 27, 2017	54.78	55.63	54.54	55.55	1,085,493	+1.14(+2.09%)
Oct 26, 2017	54.19	54.53	54.12	54.41	1,174,254	+0.32(+0.59%)
Oct 25, 2017	54.51	54.66	53.54	54.10	1,600,422	-0.72(-1.31%)
Oct 24, 2017	54.59	54.87	54.38	54.81	659,768	+0.38(+0.70%)
Oct 23, 2017	54.43	54.72	54.17	54.43	922,633	+0.27(+0.49%)
Oct 20, 2017	54.31	54.43	54.09	54.17	1,111,213	+0.28(+0.51%)
Oct 19, 2017	53.61	53.90	53.06	53.89	1,090,747	-0.14(-0.25%)
Oct 18, 2017	54.04	54.13	53.32	54.03	730,299	+0.18(+0.34%)
Oct 17, 2017	53.92	53.92	53.59	53.85	573,142	-0.05(-0.08%)
Oct 16, 2017	53.80	53.90	53.53	53.89	557,118	+0.25(+0.47%)
Oct 13, 2017	53.55	53.83	53.41	53.64	545,327	+0.34(+0.64%)
Oct 12, 2017	53.45	53.65	53.25	53.30	599,376	-0.17(-0.32%)
Oct 11, 2017	53.07	53.48	53.00	53.47	881,061	+0.36(+0.69%)
Oct 10, 2017	53.28	53.28	52.57	53.10	775,925	+0.30(+0.56%)
Oct 09, 2017	52.61	52.85	52.55	52.81	856,528	+0.40(+0.76%)
Oct 06, 2017	52.01	52.42	52.01	52.41	761,716	+0.20(+0.39%)
Oct 05, 2017	52.38	52.38	51.90	52.20	551,763	+0.05(+0.09%)
Oct 04, 2017	51.97	52.16	51.67	52.16	896,060	+0.12(+0.23%)
Oct 03, 2017	51.95	52.16	51.78	52.03	549,871	+0.14(+0.28%)
Oct 02, 2017	51.78	52.10	51.50	51.89	1,272,120	+0.34(+0.67%)
Sep 29, 2017	51.31	51.62	51.05	51.55	942,339	+0.44(+0.87%)
Sep 28, 2017	50.68	51.13	50.55	51.11	840,744	+0.37(+0.74%)
Sep 27, 2017		50.94	50.06	50.73	1,196,119	+1.20(+2.42%)
Sep 26, 2017	50.12	50.12	49.39	49.53	1,511,799	-0.19(-0.38%)
Sep 25, 2017	50.51	50.51	49.48	49.72	1,843,306	-0.98(-1.93%)
Sep 22, 2017	50.31	50.76	50.30	50.70	761,738	+0.26(+0.51%)
Sep 21, 2017	50.56	50.62	50.00	50.44	887,316	-0.22(-0.43%)
Sep 20, 2017	51.42	51.42	49.97	50.66	2,336,492	-0.71(-1.38%)
Sep 19, 2017	51.32	51.56	51.05	51.36	1,419,425	+0.16(+0.32%)
Sep 18, 2017	50.84	51.51	50.84	51.20	1,516,252	+0.66(+1.31%)
Sep 15, 2017	49.91	50.59	49.81	50.54	1,461,815	+0.87(+1.75%)
Sep 14, 2017	49.27	49.97	49.26	49.67	1,700,781	+0.19(+0.39%)
Sep 13, 2017	49.36	49.59	49.11	49.48	794,514	+0.10(+0.20%)
Sep 12, 2017	49.22	49.52	49.11	49.38	761,984	+0.22(+0.45%)
Sep 11, 2017	48.61	49.27	48.61	49.16	1,339,951	+0.92(+1.90%)
Sep 08, 2017	48.78	48.80	48.06	48.24	1,492,588	-0.57(-1.18%)
Sep 07, 2017	48.83	49.01	48.60	48.82	896,443	+0.08(+0.17%)
Sep 06, 2017	48.93	48.96	48.50	48.73	1,071,590	+0.08(+0.16%)
Sep 05, 2017	49.15	49.22	48.24	48.65	2,880,818	-0.68(-1.37%)
Sep 01, 2017	49.20	49.59	49.20	49.33	1,633,302	+0.21(+0.44%)
Aug 31, 2017	48.80	49.18	48.72	49.11	1,100,661	+0.48(+0.99%)
Aug 30, 2017	48.07	48.71	47.90	48.63	2,052,256	+0.82(+1.71%)
Aug 29, 2017	47.14	47.94	47.12	47.82	1,097,375	+0.07(+0.16%)
Aug 28, 2017	47.67	47.75	47.48	47.74	567,194	+0.14(+0.30%)
Aug 25, 2017	48.01	48.09	47.52	47.60	702,962	-0.23(-0.48%)
Aug 24, 2017	48.02	48.09	47.56	47.83	1,328,630	+0.01(+0.01%)
Aug 23, 2017	47.17	47.96	47.12	47.82	2,036,745	+0.20(+0.42%)
Aug 22, 2017	47.26	47.71	47.20	47.62	1,074,303	+0.77(+1.65%)
Aug 21, 2017	47.27	47.34	46.56	46.85	970,990	-0.35(-0.74%)
Aug 18, 2017	47.41	47.55	46.96	47.20	1,054,002	+0.07(+0.15%)
Aug 17, 2017	48.12	48.24	47.10	47.13	1,241,110	-1.22(-2.53%)
Aug 16, 2017	48.37	48.55	48.12	48.35	798,560	+0.08(+0.16%)
Aug 15, 2017	48.36	48.37	47.93	48.27	545,434	+0.12(+0.25%)
Aug 14, 2017	47.52	48.21	47.52	48.15	1,652,688	+1.19(+2.54%)
Aug 11, 2017	46.47	47.04	46.38	46.95	1,072,052	+0.26(+0.56%)
Aug 10, 2017	47.73	47.74	46.65	46.69	1,670,208	-1.34(-2.79%)
Aug 09, 2017	47.82	48.08	47.60	48.03	725,131	-0.16(-0.34%)
Aug 08, 2017	48.38	48.76	48.04	48.20	840,386	-0.14(-0.29%)
Aug 07, 2017	47.64	48.36	47.64	48.34	974,455	+0.82(+1.72%)
Aug 04, 2017	47.53	47.90	47.38	47.52	1,317,689	+0.02(+0.04%)
Aug 03, 2017	47.65	47.80	47.26	47.50	1,382,969	-0.18(-0.37%)
Aug 02, 2017	48.30	48.40	47.34	47.68	1,787,920	-0.35(-0.72%)
Aug 01, 2017	47.87	48.03	47.64	48.02	1,028,448	+0.30(+0.62%)
Jul 31, 2017		48.36	47.59	47.73	1,557,706	-0.37(-0.78%)
Jul 28, 2017	48.07	48.30	47.86	48.10	1,237,587	-0.19(-0.38%)
Jul 27, 2017	49.18	49.24	47.71	48.29	2,902,913	-0.75(-1.52%)
Jul 26, 2017	48.93	49.24	48.76	49.03	2,057,645	+0.53(+1.10%)
Jul 25, 2017	48.44	48.62	48.00	48.50	1,234,485	-0.04(-0.09%)
Jul 24, 2017	48.76	48.76	48.45	48.54	1,244,759	-0.15(-0.30%)
Jul 21, 2017	48.79	48.79	48.45	48.69	1,009,996	-0.42(-0.85%)
Jul 20, 2017	48.98	49.17	48.60	49.11	1,567,557	+0.14(+0.29%)
Jul 19, 2017	48.80	48.98	48.63	48.97	1,447,917	+0.45(+0.92%)
Jul 18, 2017	48.08	48.53	47.90	48.52	1,044,234	+0.15(+0.31%)
Jul 17, 2017	48.73	48.75	48.21	48.37	711,788	-0.20(-0.41%)
Jul 14, 2017	48.19	48.59	48.07	48.57	1,267,384	+0.64(+1.34%)
Jul 13, 2017	48.12	48.44	47.78	47.92	1,573,414	-0.15(-0.31%)
Jul 12, 2017	47.79	48.18	47.62	48.07	1,722,680	+0.76(+1.60%)
Jul 11, 2017	46.80	47.33	46.77	47.32	991,032	+0.39(+0.83%)
Jul 10, 2017	46.57	47.05	46.28	46.93	1,004,305	+0.54(+1.15%)
Jul 07, 2017	45.84	46.58	45.84	46.39	3,463,742	+0.77(+1.69%)
Jul 06, 2017	45.40	45.99	45.23	45.62	2,117,780	-0.20(-0.44%)
Jul 05, 2017	45.05	45.88	45.05	45.82	1,969,099	+0.92(+2.05%)
Jul 03, 2017	45.89	45.95	44.89	44.90	1,818,734	-0.62(-1.37%)
Jun 30, 2017	45.92	46.10	45.33	45.53	1,532,336	-0.25(-0.55%)
Jun 29, 2017	46.76	46.76	45.15	45.78	3,027,490	-1.17(-2.49%)
Jun 28, 2017	46.41	47.00	45.97	46.95	2,346,082	+0.80(+1.73%)
Jun 27, 2017	47.24	47.24	46.13	46.15	1,972,508	-1.34(-2.83%)
Jun 26, 2017	48.18	48.43	47.24	47.49	1,934,328	-0.41(-0.86%)
Jun 23, 2017		48.17		47.90	999,705	+0.14(+0.30%)
Jun 22, 2017	47.86	47.97	47.53	47.76	1,335,392	-0.11(-0.23%)
Jun 21, 2017	47.54	47.89	47.37	47.87	1,424,880	+0.55(+1.16%)
Jun 20, 2017	48.11	48.17	47.31	47.32	1,225,624	-0.54(-1.13%)
Jun 19, 2017	47.49	47.94	47.45	47.86	1,495,472	+0.89(+1.90%)
Jun 16, 2017	47.28	47.51	46.82	46.97	1,632,513	-0.19(-0.40%)
Jun 15, 2017	46.74	47.30	46.68	47.16	3,628,443	-0.38(-0.79%)
Jun 14, 2017	48.23	48.23	47.00	47.53	2,170,650	-0.50(-1.05%)
Jun 13, 2017	48.44	48.51	47.45	48.04	3,304,656	+0.32(+0.68%)
Jun 12, 2017	47.39	47.89	46.34	47.71	5,421,678	-0.28(-0.57%)
Jun 09, 2017	50.46	50.60	47.02	47.99	5,243,747	-2.11(-4.20%)
Jun 08, 2017	49.59	50.11	49.16	50.09	1,661,725	+0.90(+1.83%)
Jun 07, 2017	49.07	49.39	48.94	49.19	1,297,223	+0.36(+0.74%)
Jun 06, 2017	48.49	49.16	48.42	48.83	1,274,610	+0.16(+0.33%)
Jun 05, 2017	48.54	48.93	48.52	48.67	1,013,617	+0.12(+0.24%)
Jun 02, 2017	48.37	48.61	48.01	48.55	1,332,923	+0.49(+1.02%)
Jun 01, 2017	48.20	48.20	47.79	48.06	1,092,423	+0.05(+0.10%)
May 31, 2017	48.37	48.46	47.79	48.02	1,649,304	-0.01(-0.01%)
May 30, 2017	47.70	48.14	47.65	48.02	1,194,350	+0.32(+0.67%)
May 26, 2017	47.45	47.73	47.18	47.70	811,214	+0.22(+0.46%)
May 25, 2017	47.39	47.66	47.18	47.49	1,041,263	+0.24(+0.51%)
May 24, 2017	47.26	47.34	47.03	47.25	1,046,540	+0.30(+0.65%)
May 23, 2017	47.17	47.18	46.58	46.94	780,880	-0.19(-0.40%)
May 22, 2017	46.92	47.15	46.82	47.13	2,054,797	+0.51(+1.09%)
May 19, 2017	46.54	46.78	46.50	46.62	2,754,700	+0.51(+1.10%)
May 18, 2017	45.29	46.24	45.15	46.11	2,161,283	+0.84(+1.86%)
May 17, 2017	46.75	46.85	45.23	45.27	3,176,494	-2.04(-4.31%)
May 16, 2017	46.86	47.33	46.64	47.31	1,096,466	+0.67(+1.43%)
May 15, 2017	46.12	46.67	45.99	46.64	1,153,787	+0.71(+1.55%)
May 12, 2017	45.86	45.99	45.67	45.93	588,892	+0.13(+0.28%)
May 11, 2017	45.60	46.01	45.23	45.80	2,148,305	+0.17(+0.36%)
May 10, 2017	45.24	45.72	45.23	45.63	2,572,099	+0.95(+2.12%)
May 09, 2017	44.31	44.82	44.25	44.69	1,315,984	+0.44(+0.99%)
May 08, 2017	44.40	44.48	44.16	44.25	823,693	-0.18(-0.39%)
May 05, 2017	44.37	44.42	44.01	44.42	926,884	+0.18(+0.40%)
May 04, 2017	44.43	44.43	44.06	44.25	1,252,968	-0.03(-0.07%)
May 03, 2017	43.90	44.35	43.88	44.28	1,176,126	+0.15(+0.35%)
May 02, 2017	44.48	44.48	43.90	44.13	3,485,537	-0.47(-1.05%)
May 01, 2017	44.27	44.61	44.05	44.60	2,122,113	+0.44(+0.99%)
Apr 28, 2017	44.82	44.82	44.05	44.16	3,219,394	-0.77(-1.70%)
Apr 27, 2017	44.62	44.99	44.53	44.93	1,129,367	+0.62(+1.41%)
Apr 26, 2017	44.61	44.69	44.14	44.30	3,599,965	-0.37(-0.82%)
Apr 25, 2017		44.74	44.33	44.67	1,305,129	+0.45(+1.02%)
Apr 24, 2017	44.23	44.36	44.06	44.22	1,522,878	+0.63(+1.44%)
Apr 21, 2017	43.64	43.67	43.23	43.59	1,975,024	-0.18(-0.42%)
Apr 20, 2017	43.42	43.86	43.20	43.78	1,715,384	+0.68(+1.58%)
Apr 19, 2017	43.22	43.49	43.03	43.10	1,748,113	+0.22(+0.52%)
Apr 18, 2017	42.44	42.90	42.41	42.87	1,362,033	+0.20(+0.46%)
Apr 17, 2017	42.32	42.70	42.32	42.68	1,366,404	+0.53(+1.25%)
Apr 13, 2017	42.18	42.79	42.13	42.15	1,345,110	-0.28(-0.67%)
Apr 12, 2017	43.06	43.11	42.33	42.43	1,751,188	-0.74(-1.72%)
Apr 11, 2017	43.31	43.32	42.53	43.18	1,645,936	-0.35(-0.81%)
Apr 10, 2017	43.87	43.91	43.42	43.53	832,607	-0.34(-0.77%)
Apr 07, 2017	43.69	44.00	43.57	43.86	777,934	+0.19(+0.43%)
Apr 06, 2017	43.58	43.77	43.23	43.68	1,197,315	+0.07(+0.16%)
Apr 05, 2017	44.04	44.34	43.58	43.61	1,293,839	-0.30(-0.69%)
Apr 04, 2017	43.86	44.20	43.79	43.91	1,404,218	-0.22(-0.50%)
Apr 03, 2017	44.43	44.54	43.85	44.13	2,224,133	-0.28(-0.64%)
Mar 31, 2017	44.46	44.64	44.27	44.41	633,403	+0.00(+0.01%)
Mar 30, 2017	44.21	44.51	44.14	44.41	853,818	+0.23(+0.51%)
Mar 29, 2017	44.31	44.31	44.05	44.18	1,093,871	-0.11(-0.24%)
Mar 28, 2017	44.24	44.46	44.03	44.29	874,757	+0.14(+0.32%)
Mar 27, 2017	43.67	44.26	43.48	44.15	1,489,733	+0.06(+0.15%)
Mar 24, 2017	44.32	44.64	43.92	44.09	1,639,654	+0.24(+0.55%)
Mar 23, 2017	43.94	44.04	43.72	43.84	1,575,028	-0.10(-0.22%)
Mar 22, 2017	43.52	43.99	43.37	43.94	1,723,633	+0.46(+1.06%)
Mar 21, 2017	44.64	44.72	43.40	43.48	2,018,126	-1.04(-2.34%)
Mar 20, 2017	44.31	44.68	44.16	44.53	1,170,292	+0.33(+0.74%)
Mar 17, 2017	44.26	44.26	44.06	44.20	1,883,994	+0.09(+0.21%)
Mar 16, 2017	44.30	44.30	44.02	44.11	959,048	-0.05(-0.10%)
Mar 15, 2017	43.86	44.23	43.65	44.15	1,139,371	+0.35(+0.79%)
Mar 14, 2017	43.82	43.85	43.45	43.81	1,096,931	-0.13(-0.30%)
Mar 13, 2017	43.74	43.95	43.66	43.94	1,180,059	+0.33(+0.75%)
Mar 10, 2017	43.37	43.70	43.37	43.61	2,196,727	+0.49(+1.14%)
Mar 09, 2017	43.01	43.19	42.77	43.12	1,049,481	+0.08(+0.20%)
Mar 08, 2017	43.11	43.39	42.94	43.03	1,806,746	+0.10(+0.23%)
Mar 07, 2017	42.76	43.21	42.63	42.93	1,670,474	+0.09(+0.22%)
Mar 06, 2017	42.69	42.91	42.34	42.84	1,643,667	+0.02(+0.05%)
Mar 03, 2017	42.88	42.88	42.56	42.81	1,326,520	-0.02(-0.05%)
Mar 02, 2017	43.38	43.49	42.79	42.84	1,326,865	-0.44(-1.03%)
Mar 01, 2017	43.13	43.34	42.71	43.28	1,353,888	+0.66(+1.56%)
Feb 28, 2017	43.24	43.24	42.53	42.62	1,326,113	-0.55(-1.28%)
Feb 27, 2017	42.78	43.18	42.69	43.17	3,762,835	+0.41(+0.96%)
Feb 24, 2017	42.10	42.77	41.95	42.76	1,614,809	-0.03(-0.07%)
Feb 23, 2017	43.44	43.44	42.51	42.79	1,828,376	-0.71(-1.62%)
Feb 22, 2017	43.40	43.55	43.32	43.49	693,894	+0.01(+0.02%)
Feb 21, 2017	43.02	43.50	43.02	43.48	2,067,710	+0.61(+1.41%)
Feb 17, 2017		42.88	42.88	42.88	0	+0.22(+0.52%)
Feb 16, 2017	42.64	42.72	42.39	42.66	956,848	+0.07(+0.16%)
Feb 15, 2017	42.38	42.63	42.17	42.59	723,739	+0.33(+0.77%)
Feb 14, 2017	42.40	42.40	42.00	42.26	625,548	-0.12(-0.28%)
Feb 13, 2017	42.41	42.66	42.31	42.38	955,599	+0.09(+0.21%)
Feb 10, 2017	42.60	42.61	41.88	42.29	1,595,375	-0.03(-0.06%)
Feb 09, 2017	42.67	42.81	42.27	42.32	1,395,350	-0.37(-0.87%)
Feb 08, 2017	42.74	42.86	42.47	42.69	793,458	+0.08(+0.19%)
Feb 07, 2017	42.70	42.77	42.39	42.61	611,645	+0.16(+0.37%)
Feb 06, 2017	42.39	42.49	42.12	42.45	949,208	+0.15(+0.35%)
Feb 03, 2017	42.32	42.38	42.16	42.30	894,046	+0.22(+0.52%)
Feb 02, 2017	41.82	42.22	41.62	42.09	1,455,966	-0.02(-0.05%)
Feb 01, 2017	41.90	42.13	41.69	42.11	1,842,933	+0.66(+1.59%)
Jan 31, 2017	41.75	41.78	41.19	41.45	1,496,030	-0.54(-1.30%)
Jan 30, 2017	42.01	42.01	41.47	41.99	1,560,338	-0.21(-0.50%)
Jan 27, 2017	41.90	42.22	41.90	42.20	1,005,116	+0.52(+1.24%)
Jan 26, 2017	42.00	42.00	41.50	41.69	1,298,803	-0.24(-0.56%)
Jan 25, 2017	41.87	42.02	41.54	41.92	2,082,912	+0.61(+1.48%)
Jan 24, 2017	40.70	41.39	40.64	41.31	3,839,605	+0.78(+1.94%)
Jan 23, 2017	40.62	40.71	40.21	40.53	1,083,592	-0.25(-0.61%)
Jan 20, 2017	40.66	41.02	40.62	40.77	1,984,570	+0.52(+1.29%)
Jan 19, 2017	40.38	40.71	40.23	40.26	2,804,690	-0.18(-0.45%)
Jan 18, 2017	39.94	40.47	39.90	40.44	1,189,094	+0.54(+1.37%)
Jan 17, 2017	40.40	40.42	39.76	39.89	1,123,361	-0.65(-1.61%)
Jan 13, 2017		40.54	40.54	40.54	0	+0.26(+0.65%)
Jan 12, 2017	40.40	40.51	39.67	40.28	1,392,913	-0.34(-0.84%)
Jan 11, 2017	40.53	40.63	40.33	40.62	1,676,396	+0.14(+0.34%)
Jan 10, 2017	40.32	40.58	40.26	40.48	710,416	+0.19(+0.48%)
Jan 09, 2017	40.01	40.45	39.98	40.29	908,698	+0.42(+1.06%)
Jan 06, 2017	39.65	39.98	39.40	39.87	899,694	+0.31(+0.80%)
Jan 05, 2017	39.92	40.13	39.48	39.55	968,466	-0.34(-0.85%)
Jan 04, 2017	39.98	40.09	39.71	39.89	1,392,379	+0.11(+0.28%)
Jan 03, 2017	39.92	40.35	39.44	39.78	2,729,092	+0.00(+0.00%)
Dec 30, 2016		39.78	39.78	39.78	0	-0.63(-1.55%)
Dec 29, 2016	40.23	40.41	39.98	40.41	1,076,355	-0.01(-0.02%)
Dec 28, 2016	41.43	41.47	40.39	40.41	1,787,589	-0.78(-1.90%)
Dec 27, 2016	40.77	41.26	40.76	41.20	1,448,365	+0.50(+1.23%)
Dec 23, 2016		40.69	40.69	40.69	0	+0.21(+0.51%)
Dec 22, 2016	40.74	40.75	40.33	40.49	894,126	+0.19(+0.48%)
Dec 21, 2016	40.38	40.47	40.23	40.29	809,363	-0.06(-0.16%)
Dec 20, 2016	40.37	40.43	40.18	40.35	2,219,311	+0.38(+0.96%)
Dec 19, 2016	39.68	40.12	39.64	39.97	1,281,740	+0.39(+0.99%)
Dec 16, 2016	40.22	40.30	39.40	39.58	1,516,894	-0.40(-1.01%)
Dec 15, 2016	39.48	40.16	39.41	39.98	2,285,691	+0.67(+1.71%)
Dec 14, 2016	39.37	39.57	39.18	39.31	2,047,341	-0.04(-0.09%)
Dec 13, 2016	39.03	39.61	38.98	39.35	1,033,347	+0.45(+1.17%)
Dec 12, 2016	39.05	39.12	38.59	38.90	2,154,463	-0.31(-0.78%)
Dec 09, 2016	39.65	39.72	38.93	39.20	1,033,606	-0.13(-0.34%)
Dec 08, 2016	39.10	39.57	39.05	39.34	1,299,472	+0.34(+0.87%)
Dec 07, 2016	38.19	39.09	38.06	39.00	1,338,213	+0.79(+2.06%)
Dec 06, 2016	37.80	38.25	37.80	38.21	1,497,223	+0.52(+1.38%)
Dec 05, 2016	37.56	37.81	37.31	37.69	1,153,052	+0.45(+1.22%)
Dec 02, 2016	36.73	37.30	36.60	37.23	3,084,023	+0.45(+1.23%)

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.