Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	50.81	51.07	49.91	50.00	14,684,268	-0.43(-0.85%)
Nov 29, 2017	49.31	50.65	49.29	50.43	30,708,072	+1.60(+3.28%)
Nov 28, 2017	47.27	48.88	47.26	48.83	18,581,896	+1.62(+3.43%)
Nov 27, 2017	47.06	47.47	47.05	47.21	6,256,776	+0.09(+0.20%)
Nov 24, 2017	47.69	47.70	47.09	47.12	2,196,851	-0.35(-0.73%)
Nov 22, 2017	47.68	47.82	47.42	47.47	5,265,277	-0.13(-0.27%)
Nov 21, 2017	47.79	47.80	47.38	47.59	6,618,190	-0.02(-0.04%)
Nov 20, 2017	47.33	47.63	47.15	47.61	7,579,574	+0.40(+0.86%)
Nov 17, 2017	46.53	47.32	46.51	47.21	6,047,170	+0.35(+0.74%)
Nov 16, 2017	47.20	47.27	46.84	46.86	4,384,658	-0.06(-0.13%)
Nov 15, 2017	46.35	47.24	46.20	46.92	5,843,074	+0.03(+0.05%)
Nov 14, 2017	46.24	46.94	46.24	46.89	8,558,146	+0.39(+0.83%)
Nov 13, 2017	45.55	46.56	45.30	46.51	7,283,209	+0.70(+1.53%)
Nov 10, 2017	46.08	46.24	45.79	45.81	6,405,534	-0.08(-0.18%)
Nov 09, 2017	46.11	46.48	45.42	45.89	11,384,955	-0.46(-0.98%)
Nov 08, 2017	46.52	46.71	46.01	46.35	7,905,703	-0.36(-0.78%)
Nov 07, 2017	48.07	48.13	46.65	46.71	10,575,329	-1.32(-2.75%)
Nov 06, 2017	48.01	48.23	47.87	48.03	4,758,954	-0.14(-0.30%)
Nov 03, 2017	48.08	48.28	47.82	48.17	3,331,762	-0.06(-0.12%)
Nov 02, 2017	47.89	48.35	47.48	48.23	6,246,745	+0.37(+0.77%)
Nov 01, 2017	48.30	48.60	47.70	47.86	6,145,477	-0.27(-0.56%)
Oct 31, 2017	48.10	48.49	47.96	48.13	4,488,404	+0.10(+0.21%)
Oct 30, 2017		48.64	47.84	48.03	6,531,592	-0.72(-1.49%)
Oct 27, 2017	48.39	48.87	48.38	48.76	8,410,147	+0.26(+0.54%)
Oct 26, 2017	47.96	48.57	47.96	48.49	7,852,106	+0.57(+1.20%)
Oct 25, 2017	48.35	48.38	47.51	47.92	7,765,639	-0.21(-0.44%)
Oct 24, 2017	48.16	48.41	48.01	48.13	4,654,372	+0.28(+0.58%)
Oct 23, 2017	48.39	48.39	47.78	47.85	4,510,815	-0.46(-0.96%)
Oct 20, 2017	48.28	48.45	48.08	48.32	9,667,775	+0.64(+1.34%)
Oct 19, 2017	46.94	47.82	46.79	47.68	10,183,939	+0.32(+0.68%)
Oct 18, 2017	47.36	47.47	47.05	47.36	8,783,698	+0.32(+0.68%)
Oct 17, 2017	47.71	47.81	46.94	47.04	4,542,460	-0.51(-1.06%)
Oct 16, 2017	47.37	47.74	47.21	47.54	4,982,825	+0.36(+0.77%)
Oct 13, 2017	47.22	47.61	46.79	47.18	7,169,849	-0.34(-0.71%)
Oct 12, 2017	47.98	48.02	47.42	47.52	6,645,854	-0.36(-0.76%)
Oct 11, 2017	48.06	48.21	47.70	47.88	4,815,615	-0.34(-0.70%)
Oct 10, 2017	47.97	48.24	47.80	48.22	8,631,909	+0.47(+0.99%)
Oct 09, 2017	48.04	48.11	47.67	47.74	4,193,394	-0.22(-0.46%)
Oct 06, 2017	48.21	48.38	47.70	47.96	5,756,456	+0.08(+0.16%)
Oct 05, 2017	47.39	48.09	47.17	47.89	5,258,615	+0.60(+1.27%)
Oct 04, 2017	47.74	47.86	47.25	47.29	6,278,168	-0.57(-1.20%)
Oct 03, 2017	48.17	48.22	47.52	47.86	9,155,014	-0.28(-0.58%)
Oct 02, 2017	47.78	48.14	47.46	48.14	9,957,552	+0.30(+0.63%)
Sep 29, 2017	47.45	48.26	47.45	47.84	11,289,991	+0.28(+0.58%)
Sep 28, 2017	47.44	47.56	46.84	47.56	6,273,035	+0.30(+0.64%)
Sep 27, 2017		47.65	46.62	47.26	7,080,778	+0.99(+2.13%)
Sep 26, 2017	46.08	46.39	45.88	46.27	5,586,717	+0.30(+0.66%)
Sep 25, 2017	45.76	46.22	45.58	45.97	6,449,049	+0.12(+0.26%)
Sep 22, 2017	45.53	45.89	45.43	45.85	3,875,928	+0.08(+0.18%)
Sep 21, 2017	45.60	45.92	45.26	45.76	5,531,808	+0.20(+0.44%)
Sep 20, 2017	45.01	45.72	44.59	45.56	8,208,928	+0.51(+1.12%)
Sep 19, 2017	44.76	45.18	44.70	45.06	5,119,434	+0.30(+0.66%)
Sep 18, 2017	44.34	44.92	44.32	44.76	6,196,568	+0.62(+1.41%)
Sep 15, 2017	43.88	44.22	43.80	44.14	6,220,997	+0.19(+0.43%)
Sep 14, 2017	44.41	44.53	43.89	43.95	5,339,192	-0.46(-1.04%)
Sep 13, 2017	44.06	44.47	43.96	44.41	8,053,265	+0.17(+0.38%)
Sep 12, 2017	43.42	44.33	43.42	44.24	12,066,974	+1.01(+2.33%)
Sep 11, 2017	42.61	43.49	42.61	43.23	10,188,492	+1.12(+2.67%)
Sep 08, 2017	41.49	42.35	41.49	42.11	8,471,926	+0.48(+1.15%)
Sep 07, 2017	42.60	42.72	41.39	41.63	8,558,400	-1.13(-2.65%)
Sep 06, 2017	42.84	43.15	42.60	42.76	5,526,649	+0.08(+0.18%)
Sep 05, 2017	43.64	43.75	42.63	42.69	7,143,631	-1.37(-3.11%)
Sep 01, 2017	43.74	44.27	43.64	44.06	4,050,110	+0.39(+0.88%)
Aug 31, 2017	43.86	44.00	43.64	43.67	3,502,173	-0.06(-0.13%)
Aug 30, 2017	43.65	43.94	43.48	43.73	4,220,778	+0.20(+0.46%)
Aug 29, 2017	43.23	43.68	43.13	43.53	4,145,638	-0.35(-0.80%)
Aug 28, 2017	44.27	44.37	43.70	43.88	3,671,737	-0.36(-0.82%)
Aug 25, 2017	44.05	44.39	44.04	44.24	3,628,159	+0.28(+0.63%)
Aug 24, 2017	43.97	44.02	43.65	43.96	3,754,093	+0.18(+0.42%)
Aug 23, 2017	43.24	44.08	43.15	43.78	3,952,422	+0.03(+0.08%)
Aug 22, 2017	43.49	43.75	43.49	43.75	6,646,721	+0.44(+1.01%)
Aug 21, 2017	43.28	43.39	43.03	43.31	6,280,932	-0.08(-0.19%)
Aug 18, 2017	43.09	43.70	42.91	43.39	7,914,345	+0.08(+0.17%)
Aug 17, 2017	44.38	44.55	43.26	43.32	12,458,017	-1.23(-2.75%)
Aug 16, 2017	44.88	44.96	44.41	44.54	4,884,679	-0.13(-0.28%)
Aug 15, 2017	45.40	45.40	44.67	44.67	3,856,628	-0.23(-0.50%)
Aug 14, 2017	44.37	44.93	44.32	44.90	5,319,678	+1.02(+2.31%)
Aug 11, 2017	44.30	44.55	43.67	43.88	6,770,211	-0.34(-0.76%)
Aug 10, 2017	44.95	45.10	44.18	44.22	10,752,656	-1.18(-2.59%)
Aug 09, 2017	45.35	45.68	45.21	45.39	5,012,626	-0.54(-1.17%)
Aug 08, 2017	45.70	46.62	45.69	45.93	4,979,621	+0.07(+0.15%)
Aug 07, 2017	46.12	46.21	45.77	45.86	4,722,078	-0.29(-0.64%)
Aug 04, 2017	46.38	46.52	46.00	46.15	5,321,067	+0.41(+0.90%)
Aug 03, 2017	45.94	46.10	45.64	45.74	4,162,273	-0.34(-0.75%)
Aug 02, 2017	46.11	46.22	45.71	46.09	4,122,683	+0.04(+0.09%)
Aug 01, 2017	45.93	46.33	45.75	46.05	3,752,004	+0.31(+0.68%)
Jul 31, 2017	45.62	46.00	45.49	45.73	5,438,939	+0.31(+0.68%)
Jul 28, 2017	45.66	45.72	45.21	45.42	5,857,884	-0.41(-0.90%)
Jul 27, 2017	45.94	46.21	45.55	45.84	5,815,432	+0.01(+0.02%)
Jul 26, 2017	46.82	46.91	45.69	45.83	7,932,966	-0.93(-1.99%)
Jul 25, 2017	46.76	47.02	46.57	46.76	7,719,718	+0.75(+1.62%)
Jul 24, 2017	45.60	46.06	45.58	46.01	3,439,127	+0.47(+1.03%)
Jul 21, 2017	46.00	46.17	45.40	45.54	4,682,986	-0.41(-0.90%)
Jul 20, 2017	45.99	46.32	45.67	45.95	3,922,021	-0.08(-0.16%)
Jul 19, 2017	46.21	46.34	45.71	46.03	5,017,224	-0.02(-0.04%)
Jul 18, 2017	45.89	46.20	45.70	46.05	5,784,967	-0.18(-0.38%)
Jul 17, 2017	46.19	46.41	45.79	46.22	3,624,019	+0.03(+0.07%)
Jul 14, 2017		46.47	45.61	46.19	6,409,620	-0.29(-0.63%)
Jul 13, 2017	46.46	46.62	46.20	46.48	5,476,002	+0.17(+0.36%)
Jul 12, 2017	46.18	46.61	46.12	46.31	5,606,665	-0.10(-0.22%)
Jul 11, 2017	46.52	46.57	46.06	46.41	4,199,742	-0.08(-0.18%)
Jul 10, 2017	46.57	46.78	46.35	46.50	3,820,226	-0.24(-0.50%)
Jul 07, 2017	46.78	46.88	46.18	46.73	4,510,158	+0.21(+0.45%)
Jul 06, 2017	47.08	47.16	46.40	46.52	5,578,036	-0.46(-0.98%)
Jul 05, 2017	47.23	47.29	46.54	46.99	5,017,518	-0.08(-0.18%)
Jul 03, 2017	46.45	47.42	46.38	47.07	6,495,612	+0.94(+2.04%)
Jun 30, 2017	46.58	46.62	45.91	46.13	7,715,004	-0.21(-0.45%)
Jun 29, 2017	46.84	46.96	45.76	46.34	13,249,227	+0.71(+1.56%)
Jun 28, 2017	45.21	45.79	45.21	45.63	10,224,121	+0.66(+1.47%)
Jun 27, 2017	45.03	45.49	44.85	44.96	6,671,699	+0.23(+0.51%)
Jun 26, 2017	44.51	45.10	44.26	44.74	5,619,326	+0.32(+0.72%)
Jun 23, 2017	44.95	44.99	44.26	44.42	7,873,260	-0.29(-0.64%)
Jun 22, 2017	44.88	45.05	44.38	44.70	6,167,464	-0.30(-0.67%)
Jun 21, 2017	45.78	45.78	44.94	45.00	6,391,106	-0.62(-1.36%)
Jun 20, 2017	46.09	46.26	45.61	45.63	4,776,693	-0.60(-1.31%)
Jun 19, 2017	46.52	46.81	46.10	46.23	6,957,965	+0.00(+0.00%)
Jun 16, 2017	46.26	46.49	45.95	46.23	6,491,928	-0.19(-0.40%)
Jun 15, 2017	46.53	46.95	46.13	46.42	6,876,369	-0.22(-0.47%)
Jun 14, 2017	46.11	46.63	45.56	46.63	12,940,184	+0.00(+0.00%)
Jun 13, 2017	46.84	47.10	46.46	46.63	7,923,603	+0.04(+0.09%)
Jun 12, 2017	46.65	47.29	46.21	46.59	12,695,010	-0.03(-0.05%)
Jun 09, 2017	45.66	46.88	45.61	46.62	16,413,659	+1.38(+3.05%)
Jun 08, 2017	43.87	45.80	43.72	45.24	19,867,858	+1.27(+2.89%)
Jun 07, 2017	43.76	44.17	43.57	43.96	10,366,693	+0.45(+1.04%)
Jun 06, 2017	43.38	43.78	43.11	43.51	9,329,847	-0.31(-0.71%)
Jun 05, 2017	43.81	44.29	43.79	43.82	7,703,791	+0.03(+0.06%)
Jun 02, 2017	43.57	44.27	43.42	43.80	10,888,479	-0.33(-0.74%)
Jun 01, 2017	43.69	44.14	43.13	44.12	10,406,953	+0.77(+1.77%)
May 31, 2017	43.74	43.91	42.73	43.35	15,646,042	-0.36(-0.82%)
May 30, 2017	43.91	44.04	43.35	43.71	9,427,907	-0.49(-1.10%)
May 26, 2017	44.33	44.46	44.09	44.20	5,136,276	-0.30(-0.68%)
May 25, 2017	44.58	44.88	44.28	44.50	6,861,052	+0.03(+0.06%)
May 24, 2017	44.83	44.84	44.18	44.48	5,805,898	-0.26(-0.58%)
May 23, 2017	44.12	44.99	43.90	44.73	6,312,813	+0.64(+1.44%)
May 22, 2017	44.07	44.21	43.63	44.10	4,440,802	+0.20(+0.46%)
May 19, 2017	43.77	44.25	43.77	43.90	11,527,170	+0.13(+0.29%)
May 18, 2017	43.32	43.99	43.24	43.77	12,545,233	+0.34(+0.79%)
May 17, 2017	44.33	44.55	43.07	43.43	19,754,694	-1.97(-4.33%)
May 16, 2017	45.25	45.41	44.79	45.40	5,507,894	+0.21(+0.46%)
May 15, 2017	44.94	45.33	44.80	45.19	5,276,292	+0.42(+0.93%)
May 12, 2017	44.44	44.77	44.13	44.77	14,418,038	-0.16(-0.35%)
May 11, 2017	45.43	45.60	44.58	44.93	10,606,795	-0.68(-1.49%)
May 10, 2017	45.40	45.70	45.13	45.60	3,870,419	+0.06(+0.13%)
May 09, 2017	46.01	46.24	45.30	45.55	5,453,889	-0.33(-0.73%)
May 08, 2017	45.75	45.94	45.54	45.88	5,586,328	+0.15(+0.33%)
May 05, 2017	45.99	46.06	45.42	45.73	5,168,403	-0.13(-0.27%)
May 04, 2017	46.24	46.37	45.66	45.86	8,931,214	+0.08(+0.18%)
May 03, 2017	45.12	45.81	44.90	45.77	7,502,517	+0.43(+0.94%)
May 02, 2017	45.70	45.83	45.09	45.34	6,169,050	-0.38(-0.82%)
May 01, 2017	45.42	46.01	45.06	45.72	7,142,104	+0.51(+1.13%)
Apr 28, 2017	45.96	46.16	45.15	45.21	8,439,282	-0.81(-1.76%)
Apr 27, 2017	46.64	46.67	45.75	46.02	7,394,563	-0.49(-1.06%)
Apr 26, 2017	46.00	46.93	45.86	46.52	10,943,076	+0.49(+1.07%)
Apr 25, 2017	46.27	46.49	46.01	46.02	8,080,284	+0.17(+0.36%)
Apr 24, 2017	45.91	46.45	45.78	45.86	10,487,398	+0.99(+2.20%)
Apr 21, 2017	44.73	45.22	44.59	44.87	8,973,041	-0.13(-0.30%)
Apr 20, 2017	44.35	45.05	44.27	45.00	11,254,743	+0.93(+2.11%)
Apr 19, 2017	44.09	44.51	43.86	44.07	6,609,805	+0.28(+0.65%)
Apr 18, 2017	43.59	44.09	43.18	43.79	8,415,841	-0.23(-0.51%)
Apr 17, 2017	43.23	44.06	43.05	44.02	9,759,841	+0.76(+1.76%)
Apr 13, 2017	43.88	44.23	43.23	43.25	13,381,176	-0.94(-2.12%)
Apr 12, 2017	44.78	44.90	44.02	44.19	8,767,885	-0.63(-1.40%)
Apr 11, 2017	44.27	44.84	44.00	44.82	11,105,732	+0.26(+0.58%)
Apr 10, 2017	44.75	45.16	44.19	44.56	7,588,343	-0.28(-0.63%)
Apr 07, 2017	44.64	45.07	44.43	44.84	9,915,371	-0.18(-0.41%)
Apr 06, 2017	44.42	45.17	44.07	45.03	7,540,498	+0.59(+1.34%)
Apr 05, 2017	45.70	45.92	44.40	44.43	10,105,609	-0.84(-1.85%)
Apr 04, 2017	44.93	45.48	44.93	45.27	8,433,026	+0.03(+0.06%)
Apr 03, 2017	45.65	45.87	44.77	45.24	10,968,126	-0.43(-0.95%)
Mar 31, 2017	45.92	46.12	45.65	45.68	8,840,066	-0.44(-0.96%)
Mar 30, 2017	44.71	46.27	44.71	46.12	16,290,614	+1.38(+3.08%)
Mar 29, 2017	44.80	45.04	44.45	44.74	6,201,639	-0.15(-0.34%)
Mar 28, 2017	43.96	45.12	43.95	44.89	9,231,358	+0.74(+1.69%)
Mar 27, 2017	43.08	44.23	42.80	44.15	14,288,459	-0.24(-0.55%)
Mar 24, 2017	44.49	44.71	43.98	44.39	10,580,510	+0.07(+0.15%)
Mar 23, 2017	43.86	44.92	43.76	44.32	14,004,019	+0.33(+0.76%)
Mar 22, 2017	43.68	44.39	43.14	43.99	20,765,914	-0.13(-0.28%)
Mar 21, 2017	46.90	47.14	44.08	44.12	33,895,416	-2.53(-5.41%)
Mar 20, 2017	47.13	47.22	46.60	46.64	5,099,630	-0.65(-1.38%)
Mar 17, 2017	47.58	47.63	46.85	47.29	13,223,961	-0.20(-0.42%)
Mar 16, 2017	47.31	47.69	47.17	47.49	6,326,704	+0.43(+0.92%)
Mar 15, 2017	47.58	47.93	46.95	47.06	16,854,232	-0.40(-0.84%)
Mar 14, 2017	47.33	47.52	46.77	47.46	6,579,863	-0.13(-0.26%)
Mar 13, 2017	47.55	47.91	47.33	47.58	4,604,304	+0.06(+0.12%)
Mar 10, 2017	48.03	48.03	46.97	47.53	12,555,527	-0.22(-0.45%)
Mar 09, 2017	47.96	48.26	47.63	47.74	8,618,110	-0.02(-0.03%)
Mar 08, 2017	48.56	48.69	47.69	47.76	11,164,765	-0.26(-0.54%)
Mar 07, 2017	48.18	48.38	47.87	48.02	7,289,715	-0.21(-0.43%)
Mar 06, 2017	48.23	48.45	47.74	48.23	6,584,470	-0.31(-0.64%)
Mar 03, 2017	48.35	48.67	48.24	48.53	10,988,269	+0.32(+0.66%)
Mar 02, 2017	49.63	49.77	48.16	48.22	8,641,470	-1.28(-2.59%)
Mar 01, 2017	49.00	49.70	48.78	49.50	12,996,307	+1.58(+3.31%)
Feb 28, 2017	48.14	48.21	47.68	47.92	6,363,241	-0.42(-0.86%)
Feb 27, 2017	47.99	48.33	47.88	48.33	5,725,321	+0.42(+0.87%)
Feb 24, 2017	47.70	47.98	47.57	47.92	7,119,544	-0.40(-0.83%)
Feb 23, 2017	48.36	48.39	47.67	48.32	6,106,966	+0.03(+0.07%)
Feb 22, 2017	47.99	48.51	47.99	48.28	4,790,277	-0.04(-0.09%)
Feb 21, 2017	48.42	48.57	48.03	48.33	4,810,099	+0.21(+0.43%)
Feb 17, 2017		48.12	48.12	48.12	0	-0.14(-0.29%)
Feb 16, 2017	48.33	48.40	47.81	48.26	8,149,898	-0.07(-0.14%)
Feb 15, 2017	48.42	48.46	47.96	48.33	7,474,710	+0.21(+0.43%)
Feb 14, 2017	47.32	48.18	47.11	48.12	9,985,302	+0.84(+1.78%)
Feb 13, 2017	47.16	47.65	47.12	47.27	7,287,797	+0.43(+0.93%)
Feb 10, 2017	46.85	46.96	46.52	46.84	7,384,061	+0.22(+0.46%)
Feb 09, 2017	45.79	46.70	45.87	46.62	11,052,469	+0.83(+1.82%)
Feb 08, 2017	45.99	46.09	45.37	45.79	7,646,182	-0.46(-0.99%)
Feb 07, 2017	46.60	46.71	46.06	46.25	5,212,371	-0.18(-0.38%)
Feb 06, 2017	46.42	46.87	46.34	46.42	7,328,980	-0.34(-0.73%)
Feb 03, 2017	46.27	46.82	45.98	46.77	8,162,536	+1.19(+2.62%)
Feb 02, 2017	45.72	45.92	45.32	45.57	8,747,739	-0.53(-1.14%)
Feb 01, 2017	46.72	47.12	45.97	46.10	9,102,284	-0.10(-0.22%)
Jan 31, 2017	46.12	46.54	45.84	46.20	6,997,361	-0.05(-0.11%)
Jan 30, 2017	46.61	46.61	45.76	46.25	9,242,139	-0.69(-1.47%)
Jan 27, 2017	47.37	47.38	46.82	46.94	7,580,589	-0.49(-1.04%)
Jan 26, 2017	47.21	47.53	46.99	47.43	7,582,164	+0.38(+0.82%)
Jan 25, 2017	46.68	47.15	46.61	47.05	8,437,045	+0.87(+1.88%)
Jan 24, 2017	45.56	46.31	45.36	46.18	7,645,406	+0.86(+1.90%)
Jan 23, 2017	45.27	45.56	44.93	45.32	6,304,394	-0.14(-0.31%)
Jan 20, 2017	45.27	45.78	45.26	45.47	10,144,506	+0.35(+0.78%)
Jan 19, 2017	45.64	45.72	44.86	45.12	9,712,960	-0.24(-0.53%)
Jan 18, 2017	45.12	45.42	44.60	45.36	9,132,608	+0.50(+1.12%)
Jan 17, 2017	46.01	46.01	44.80	44.86	13,484,446	-1.68(-3.62%)
Jan 13, 2017		46.54	46.54	46.54	0	+0.52(+1.12%)
Jan 12, 2017	46.52	46.55	45.52	46.02	8,747,135	-0.75(-1.60%)
Jan 11, 2017	46.37	46.79	46.10	46.77	9,070,708	+0.28(+0.59%)
Jan 10, 2017	46.07	46.67	45.87	46.50	6,893,525	+0.43(+0.94%)
Jan 09, 2017	46.20	46.37	45.74	46.07	5,315,928	-0.45(-0.97%)
Jan 06, 2017	46.69	46.85	46.30	46.52	6,636,858	+0.19(+0.41%)
Jan 05, 2017	46.79	47.12	45.92	46.32	9,174,424	-0.74(-1.58%)
Jan 04, 2017	46.65	47.19	46.44	47.07	7,172,915	+0.73(+1.57%)
Jan 03, 2017	47.10	47.31	46.05	46.34	9,816,813	+0.00(+0.00%)
Dec 30, 2016		46.34	46.34	46.34	0	+0.18(+0.40%)
Dec 29, 2016	46.58	46.83	45.92	46.16	4,692,448	-0.39(-0.84%)
Dec 28, 2016	47.13	47.15	46.42	46.55	7,414,213	-0.53(-1.13%)
Dec 27, 2016	47.00	47.09	46.83	47.08	6,099,039	+0.29(+0.62%)
Dec 23, 2016		46.79	46.79	46.79	0	+0.02(+0.04%)
Dec 22, 2016	46.70	46.87	46.43	46.77	6,767,764	+0.14(+0.30%)
Dec 21, 2016	46.74	46.80	46.44	46.63	7,068,922	-0.16(-0.34%)
Dec 20, 2016	46.32	46.80	46.12	46.79	7,011,018	+0.87(+1.89%)
Dec 19, 2016	45.82	45.97	45.26	45.92	9,828,409	+0.28(+0.60%)
Dec 16, 2016	46.42	46.54	45.55	45.65	10,512,611	-0.58(-1.24%)
Dec 15, 2016	45.86	46.47	45.46	46.22	11,983,711	+0.66(+1.46%)
Dec 14, 2016	45.25	46.37	45.14	45.56	17,522,796	-0.15(-0.33%)
Dec 13, 2016	45.81	46.06	45.25	45.71	9,712,883	+0.07(+0.15%)
Dec 12, 2016	46.47	46.61	45.51	45.64	11,318,383	-0.91(-1.95%)
Dec 09, 2016	46.54	46.56	46.02	46.55	8,926,968	+0.10(+0.21%)
Dec 08, 2016	45.96	46.76	45.78	46.45	14,349,111	+0.72(+1.58%)
Dec 07, 2016	45.25	45.75	45.04	45.73	9,270,678	+0.45(+0.99%)
Dec 06, 2016	44.80	45.28	44.51	45.28	8,568,071	+0.68(+1.53%)
Dec 05, 2016	44.44	44.82	44.32	44.60	8,198,120	+0.54(+1.23%)
Dec 02, 2016	44.29	44.30	43.82	44.06	10,551,230	-0.36(-0.80%)

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.