Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	20.53	21.18	19.86	19.93	18,014,392	-0.60(-2.91%)
Nov 29, 2017	19.59	21.23	19.53	20.53	12,756,620	+0.96(+4.91%)
Nov 28, 2017	18.45	19.59	18.42	19.57	5,531,396	+1.10(+5.98%)
Nov 27, 2017	18.45	18.72	18.24	18.46	3,172,230	+0.07(+0.39%)
Nov 24, 2017	19.09	19.10	18.37	18.39	1,962,205	-0.36(-1.90%)
Nov 22, 2017	18.16	18.92	18.07	18.75	4,198,086	+0.70(+3.90%)
Nov 21, 2017	18.56	18.56	17.82	18.05	4,175,480	-0.53(-2.83%)
Nov 20, 2017	18.77	18.84	18.27	18.57	3,073,296	-0.14(-0.76%)
Nov 17, 2017	18.24	18.75	18.17	18.71	5,393,481	+0.44(+2.39%)
Nov 16, 2017	17.94	18.34	17.77	18.28	4,119,755	+0.52(+2.91%)
Nov 15, 2017	17.74	17.93	17.25	17.76	3,563,694	-0.24(-1.33%)
Nov 14, 2017	17.48	18.05	17.38	18.00	5,006,426	+0.45(+2.54%)
Nov 13, 2017	17.77	17.89	17.44	17.56	2,726,679	-0.27(-1.50%)
Nov 10, 2017	17.96	18.14	17.79	17.82	3,521,362	-0.12(-0.64%)
Nov 09, 2017	17.26	18.12	17.26	17.94	3,540,660	+0.59(+3.39%)
Nov 08, 2017	17.23	17.38	17.00	17.35	3,242,830	+0.20(+1.19%)
Nov 07, 2017	17.83	17.83	16.98	17.15	5,166,659	-0.64(-3.60%)
Nov 06, 2017	17.37	18.00	17.19	17.79	4,182,872	+0.37(+2.15%)
Nov 03, 2017	17.55	17.69	17.34	17.41	3,351,333	-0.14(-0.81%)
Nov 02, 2017	18.01	18.12	17.25	17.56	4,592,734	-0.54(-3.00%)
Nov 01, 2017	17.80	18.21	17.75	18.10	3,023,048	+0.38(+2.16%)
Oct 31, 2017	17.73	17.73	17.38	17.72	3,645,573	-0.03(-0.15%)
Oct 30, 2017	18.08	18.13	17.73	17.74	4,432,030	-0.34(-1.87%)
Oct 27, 2017	18.70	18.78	18.03	18.08	3,913,179	-0.61(-3.29%)
Oct 26, 2017	18.62	19.04	18.56	18.70	3,295,932	+0.04(+0.24%)
Oct 25, 2017	19.06	19.10	18.49	18.65	3,397,409	-0.42(-2.19%)
Oct 24, 2017	18.87	19.07	18.72	19.07	3,587,048	+0.32(+1.71%)
Oct 23, 2017	19.19	19.23	18.74	18.75	4,249,550	-0.37(-1.91%)
Oct 20, 2017	18.89	19.27	18.78	19.11	6,518,088	+0.24(+1.27%)
Oct 19, 2017	18.75	18.96	18.63	18.87	4,604,978	+0.06(+0.33%)
Oct 18, 2017	18.79	19.02	18.74	18.81	4,223,015	+0.04(+0.19%)
Oct 17, 2017	18.86	19.12	18.73	18.78	4,102,711	-0.12(-0.61%)
Oct 16, 2017	18.87	19.09	18.79	18.89	3,487,462	-0.01(-0.05%)
Oct 13, 2017	18.99	19.08	18.86	18.90	2,904,705	-0.05(-0.28%)
Oct 12, 2017	19.50	19.53	18.72	18.95	5,397,655	-0.62(-3.18%)
Oct 11, 2017	19.81	19.88	19.54	19.58	3,558,424	-0.17(-0.86%)
Oct 10, 2017	19.93	20.04	19.63	19.75	4,126,590	-0.11(-0.54%)
Oct 09, 2017	20.40	20.46	19.59	19.85	4,075,408	-0.54(-2.66%)
Oct 06, 2017	20.69	20.82	20.32	20.40	3,117,080	-0.30(-1.46%)
Oct 05, 2017	20.70	20.93	20.62	20.70	3,419,273	+0.00(+0.00%)
Oct 04, 2017	20.65	20.82	20.49	20.70	2,965,675	-0.02(-0.09%)
Oct 03, 2017	21.07	21.11	20.60	20.72	3,850,735	-0.29(-1.40%)
Oct 02, 2017	20.84	21.13	20.41	21.01	5,109,988	+0.12(+0.55%)
Sep 29, 2017	20.89	21.18	20.81	20.89	4,342,295	+0.00(+0.00%)
Sep 28, 2017	20.66	21.21	20.53	20.89	5,990,386	+0.20(+0.95%)
Sep 27, 2017	20.62	20.73	20.16	20.70	5,631,901	+0.28(+1.35%)
Sep 26, 2017	20.51	20.75	20.31	20.42	4,411,396	-0.11(-0.52%)
Sep 25, 2017	19.98	20.75	19.94	20.53	6,081,097	+0.49(+2.44%)
Sep 22, 2017	19.74	20.06	19.73	20.04	7,682,883	+0.23(+1.17%)
Sep 21, 2017		20.65	19.67	19.81	13,243,701	-0.44(-2.15%)
Sep 20, 2017	20.48	20.86	19.95	20.24	28,076,992	-3.82(-15.87%)
Sep 19, 2017	24.46	24.49	23.63	24.06	11,035,745	-0.24(-0.99%)
Sep 18, 2017	25.67	25.76	24.27	24.30	4,991,427	-1.22(-4.78%)
Sep 15, 2017	25.64	25.78	25.31	25.52	3,988,335	-0.17(-0.66%)
Sep 14, 2017	26.01	26.24	25.45	25.69	3,994,117	-0.44(-1.67%)
Sep 13, 2017	25.67	26.24	25.60	26.13	3,841,109	+0.43(+1.69%)
Sep 12, 2017	24.63	26.11	24.57	25.70	6,320,063	+1.20(+4.88%)
Sep 11, 2017	25.17	25.22	24.40	24.50	3,601,801	-0.57(-2.26%)
Sep 08, 2017	24.49	25.22	24.36	25.07	3,677,581	+0.58(+2.37%)
Sep 07, 2017	24.93	25.33	24.21	24.49	3,035,406	-0.22(-0.88%)
Sep 06, 2017	24.91	25.35	24.59	24.70	3,660,249	-0.11(-0.43%)
Sep 05, 2017	24.67	24.92	24.44	24.81	2,489,936	+0.15(+0.61%)
Sep 01, 2017	24.50	24.94	24.50	24.66	2,304,693	+0.22(+0.91%)
Aug 31, 2017	24.77	24.86	24.30	24.44	2,405,196	-0.25(-1.00%)
Aug 30, 2017	24.71	24.90	24.53	24.69	1,909,102	-0.06(-0.25%)
Aug 29, 2017	24.65	24.97	24.45	24.75	1,803,474	-0.05(-0.21%)
Aug 28, 2017	24.73	24.92	24.59	24.80	2,595,083	+0.05(+0.21%)
Aug 25, 2017	24.45	25.09	24.30	24.75	2,390,144	+0.41(+1.67%)
Aug 24, 2017	24.76	25.24	24.29	24.34	3,088,659	-0.04(-0.18%)
Aug 23, 2017	24.09	24.80	23.93	24.38	2,428,169	+0.14(+0.58%)
Aug 22, 2017	24.16	24.41	24.09	24.24	1,679,908	+0.14(+0.59%)
Aug 21, 2017	24.15	24.30	23.88	24.10	2,423,271	-0.05(-0.22%)
Aug 18, 2017	24.34	24.38	24.02	24.15	2,196,186	-0.19(-0.76%)
Aug 17, 2017	24.46	24.83	24.10	24.34	2,165,421	-0.25(-1.01%)
Aug 16, 2017	24.63	24.84	24.54	24.59	2,536,029	+0.17(+0.69%)
Aug 15, 2017	25.72	25.72	24.41	24.42	4,169,758	-1.35(-5.23%)
Aug 14, 2017	25.62	26.00	25.49	25.77	2,075,860	+0.27(+1.08%)
Aug 11, 2017	25.09	25.60	25.02	25.49	2,631,725	+0.34(+1.34%)
Aug 10, 2017	26.31	26.31	25.15	25.16	3,776,450	-1.22(-4.63%)
Aug 09, 2017	26.72	26.86	25.99	26.38	3,370,566	-0.53(-1.97%)
Aug 08, 2017	27.25	27.44	26.84	26.91	2,187,530	-0.23(-0.85%)
Aug 07, 2017	26.69	27.59	26.58	27.14	3,456,601	+0.48(+1.79%)
Aug 04, 2017	27.09	27.09	26.63	26.66	3,052,219	-0.39(-1.44%)
Aug 03, 2017	26.37	27.24	26.37	27.05	3,730,958	+0.63(+2.38%)
Aug 02, 2017	26.57	26.73	26.35	26.42	2,630,391	-0.24(-0.90%)
Aug 01, 2017	26.57	26.79	26.24	26.66	3,929,472	+0.18(+0.67%)
Jul 31, 2017	25.93	26.55	25.86	26.48	3,665,936	+0.53(+2.05%)
Jul 28, 2017	26.93	27.01	25.62	25.95	4,228,034	-0.99(-3.68%)
Jul 27, 2017	25.90	27.28	25.53	26.94	5,474,979	+1.05(+4.04%)
Jul 26, 2017	25.03	26.08	24.79	25.90	8,050,880	+0.82(+3.29%)
Jul 25, 2017	25.07	25.48	25.01	25.08	41,592,824	+0.12(+0.50%)
Jul 24, 2017	25.82	25.92	24.92	24.95	6,366,266	-0.97(-3.73%)
Jul 21, 2017	26.14	26.32	25.75	25.92	2,836,873	-0.25(-0.95%)
Jul 20, 2017		26.34	25.88	26.16	2,998,586	+0.31(+1.20%)
Jul 19, 2017	25.44	25.93	25.44	25.85	1,606,470	+0.40(+1.57%)
Jul 18, 2017	25.76	25.91	25.35	25.46	1,989,920	-0.42(-1.61%)
Jul 17, 2017	25.87	26.16	25.84	25.87	2,092,947	+0.03(+0.10%)
Jul 14, 2017	25.98	26.10	25.67	25.85	2,402,825	-0.03(-0.10%)
Jul 13, 2017	25.42	25.96	25.41	25.87	3,280,318	+0.63(+2.49%)
Jul 12, 2017	25.49	25.75	25.16	25.24	3,249,922	-0.12(-0.49%)
Jul 11, 2017	25.47	25.64	25.09	25.37	2,959,356	-0.18(-0.69%)
Jul 10, 2017	26.31	26.38	25.51	25.54	3,669,827	-0.75(-2.86%)
Jul 07, 2017	26.28	26.44	26.01	26.30	3,108,392	+0.04(+0.14%)
Jul 06, 2017	27.18	27.24	26.16	26.26	4,131,565	-1.02(-3.73%)
Jul 05, 2017	27.61	27.65	26.93	27.28	3,228,253	-0.31(-1.12%)
Jul 03, 2017	27.17	27.71	27.13	27.59	2,172,796	+0.66(+2.47%)
Jun 30, 2017	27.09	27.18	26.71	26.93	3,048,451	-0.04(-0.16%)
Jun 29, 2017	26.68	27.13	26.55	26.97	3,999,671	+0.23(+0.86%)
Jun 28, 2017	27.21	27.54	26.68	26.74	5,853,613	-0.47(-1.73%)
Jun 27, 2017	26.67	27.61	26.65	27.21	6,525,517	+0.56(+2.09%)
Jun 26, 2017	26.26	26.67	25.79	26.65	8,625,983	+0.39(+1.48%)
Jun 23, 2017			26.05	26.26	24,621,720	-3.62(-12.12%)
Jun 22, 2017	29.89	30.20	29.58	29.88	7,532,349	+0.07(+0.24%)
Jun 21, 2017	30.30	30.54	29.65	29.81	2,532,714	-0.43(-1.41%)
Jun 20, 2017	31.07	31.13	30.23	30.24	3,421,864	-0.89(-2.87%)
Jun 19, 2017	31.01	31.53	30.57	31.13	3,369,878	-0.16(-0.51%)
Jun 16, 2017	31.13	31.38	30.80	31.29	5,391,126	-0.53(-1.67%)
Jun 15, 2017	31.74	32.32	31.59	31.82	4,343,378	-0.18(-0.55%)
Jun 14, 2017	31.97	32.02	31.30	32.00	3,493,807	+0.08(+0.25%)
Jun 13, 2017	32.16	32.60	31.72	31.92	2,728,626	-0.26(-0.82%)
Jun 12, 2017	31.53	33.07	31.53	32.19	5,563,534	+0.75(+2.39%)
Jun 09, 2017	29.86	31.55	29.66	31.44	4,469,390	+1.61(+5.38%)
Jun 08, 2017	30.03	30.48	29.79	29.83	2,429,897	-0.01(-0.03%)
Jun 07, 2017	30.21	30.32	29.79	29.84	2,594,864	-0.22(-0.73%)
Jun 06, 2017	30.54	30.54	30.02	30.06	2,785,578	-0.67(-2.18%)
Jun 05, 2017	31.01	31.01	30.26	30.73	2,383,252	-0.32(-1.02%)
Jun 02, 2017	31.00	31.23	30.84	31.05	2,219,851	-0.12(-0.40%)
Jun 01, 2017	30.38	31.36	30.19	31.17	2,857,041	+0.82(+2.70%)
May 31, 2017	30.71	30.98	30.14	30.35	2,724,873	-0.29(-0.95%)
May 30, 2017	30.64	30.90	30.50	30.64	1,749,830	-0.10(-0.32%)
May 26, 2017	30.58	30.84	30.35	30.74	2,063,870	+0.07(+0.23%)
May 25, 2017	30.94	31.03	30.44	30.67	4,103,169	+0.05(+0.17%)
May 24, 2017	30.53	30.74	30.31	30.62	1,750,559	+0.01(+0.03%)
May 23, 2017	31.16	31.20	30.58	30.61	1,854,936	-0.55(-1.76%)
May 22, 2017	31.31	31.48	31.05	31.15	1,716,576	-0.01(-0.03%)
May 19, 2017	31.07	31.41	30.87	31.16	2,306,121	+0.16(+0.51%)
May 18, 2017	31.42	31.68	30.81	31.00	2,141,010	-0.31(-0.99%)
May 17, 2017	31.00	31.76	30.94	31.31	3,343,797	+0.02(+0.06%)
May 16, 2017	31.71	31.71	31.18	31.30	2,515,197	-0.43(-1.36%)
May 15, 2017	31.89	32.23	31.67	31.73	2,076,963	-0.11(-0.36%)
May 12, 2017	32.34	32.34	31.65	31.84	2,921,341	-0.49(-1.53%)
May 11, 2017	32.94	33.07	32.21	32.34	2,907,626	-0.88(-2.66%)
May 10, 2017	33.01	33.24	32.91	33.22	2,199,655	+0.11(+0.32%)
May 09, 2017	32.87	33.22	32.79	33.11	2,317,923	+0.29(+0.89%)
May 08, 2017	32.97	33.09	32.77	32.82	2,234,915	-0.11(-0.35%)
May 05, 2017	32.86	32.99	32.66	32.94	1,995,168	+0.21(+0.65%)
May 04, 2017	33.30	33.48	32.65	32.72	2,354,682	-0.51(-1.54%)
May 03, 2017	33.56	33.69	32.99	33.24	2,493,316	-0.45(-1.34%)
May 02, 2017	32.99	33.70	32.82	33.69	2,948,543	+0.67(+2.03%)
May 01, 2017	34.22	34.22	33.00	33.02	3,233,601	-1.16(-3.41%)
Apr 28, 2017	34.74	34.74	33.97	34.18	2,742,082	-0.38(-1.10%)
Apr 27, 2017	34.71	34.74	34.23	34.56	2,427,685	-0.19(-0.53%)
Apr 26, 2017	34.65	35.18	34.65	34.74	2,332,425	+0.03(+0.08%)
Apr 25, 2017	35.11	35.26	34.52	34.72	2,185,053	-0.29(-0.83%)
Apr 24, 2017	35.48	35.57	34.97	35.01	2,984,727	-0.10(-0.28%)
Apr 21, 2017	35.30	35.32	34.98	35.11	2,131,719	-0.11(-0.33%)
Apr 20, 2017	34.61	35.49	34.61	35.22	3,228,455	+0.72(+2.10%)
Apr 19, 2017	34.00	34.85	33.96	34.50	2,532,800	+0.61(+1.80%)
Apr 18, 2017	33.77	34.20	33.62	33.89	1,871,139	-0.01(-0.03%)
Apr 17, 2017	34.07	34.16	33.68	33.90	2,280,408	+0.04(+0.10%)
Apr 13, 2017	33.82	34.07	33.56	33.86	2,483,559	-0.06(-0.18%)
Apr 12, 2017	34.42	34.59	33.87	33.92	2,665,588	-0.65(-1.89%)
Apr 11, 2017	34.58	34.67	34.38	34.58	2,729,298	-0.16(-0.46%)
Apr 10, 2017	34.93	35.44	34.72	34.74	3,855,267	-0.10(-0.28%)
Apr 07, 2017	34.29	34.97	34.27	34.83	4,409,234	+0.36(+1.05%)
Apr 06, 2017	34.62	35.95	34.19	34.47	14,384,515	+1.13(+3.39%)
Apr 05, 2017	34.52	34.73	32.88	33.34	8,487,711	-1.04(-3.03%)
Apr 04, 2017	34.44	34.66	34.15	34.38	4,112,748	-0.26(-0.76%)
Apr 03, 2017	34.78	35.04	34.22	34.65	3,791,968	-0.16(-0.46%)
Mar 31, 2017	35.17	35.28	34.79	34.81	2,232,967	-0.41(-1.18%)
Mar 30, 2017	34.63	35.25	34.60	35.22	1,872,199	+0.49(+1.42%)
Mar 29, 2017	34.46	34.94	34.43	34.73	2,149,697	+0.24(+0.69%)
Mar 28, 2017	33.88	34.57	33.79	34.49	2,481,256	+0.69(+2.04%)
Mar 27, 2017	33.52	34.00	33.32	33.80	1,795,002	+0.03(+0.08%)
Mar 24, 2017	33.79	33.92	33.50	33.77	1,846,986	-0.09(-0.26%)
Mar 23, 2017	33.61	34.20	33.51	33.86	1,926,164	+0.05(+0.16%)
Mar 22, 2017	33.55	33.84	33.33	33.81	1,941,660	+0.26(+0.79%)
Mar 21, 2017	34.65	34.76	33.49	33.55	2,665,521	-0.99(-2.86%)
Mar 20, 2017	35.06	35.24	34.41	34.53	1,570,993	-0.47(-1.34%)
Mar 17, 2017	35.26	35.27	34.76	35.00	3,449,583	+0.01(+0.03%)
Mar 16, 2017	34.99	35.14	34.67	34.99	2,075,861	+0.11(+0.30%)
Mar 15, 2017	34.79	35.04	34.43	34.89	2,457,042	+0.17(+0.50%)
Mar 14, 2017	34.27	35.00	34.27	34.71	1,822,150	-0.04(-0.10%)
Mar 13, 2017	35.00	35.14	34.61	34.75	2,050,430	-0.22(-0.63%)
Mar 10, 2017	34.81	35.21	34.65	34.97	1,401,334	+0.29(+0.84%)
Mar 09, 2017	34.85	35.07	34.60	34.68	1,414,303	-0.18(-0.50%)
Mar 08, 2017	34.34	34.97	34.31	34.85	2,880,712	+0.55(+1.62%)
Mar 07, 2017	34.70	34.91	33.92	34.30	3,305,648	-0.55(-1.59%)
Mar 06, 2017	35.26	35.38	34.71	34.85	1,710,940	-0.53(-1.49%)
Mar 03, 2017	35.76	36.02	35.16	35.38	1,759,970	-0.33(-0.91%)
Mar 02, 2017	35.81	36.15	35.64	35.71	2,565,164	-0.10(-0.27%)
Mar 01, 2017	35.92	36.18	35.43	35.80	2,012,326	+0.28(+0.79%)
Feb 28, 2017	36.70	36.70	35.27	35.52	3,508,802	-1.32(-3.58%)
Feb 27, 2017	36.23	36.89	36.20	36.84	2,039,642	+0.76(+2.10%)
Feb 24, 2017	35.47	36.33	35.35	36.09	2,277,388	+0.56(+1.58%)
Feb 23, 2017	36.16	36.35	35.46	35.52	1,879,320	-0.65(-1.80%)
Feb 22, 2017	36.55	36.58	36.02	36.17	1,444,663	-0.28(-0.77%)
Feb 21, 2017	36.32	36.74	36.23	36.45	2,138,446	+0.28(+0.78%)
Feb 17, 2017		36.17	36.17	36.17	0	+0.23(+0.64%)
Feb 16, 2017	36.26	36.45	35.80	35.94	2,038,217	-0.35(-0.97%)
Feb 15, 2017	36.07	36.44	35.97	36.30	1,942,521	+0.23(+0.63%)
Feb 14, 2017	35.37	36.27	35.37	36.07	1,873,650	+0.76(+2.14%)
Feb 13, 2017	35.61	35.61	35.10	35.31	1,875,510	-0.08(-0.22%)
Feb 10, 2017	35.53	35.74	34.96	35.39	2,142,772	-0.07(-0.20%)
Feb 09, 2017	34.85	35.90	34.80	35.46	5,912,387	+0.70(+2.02%)
Feb 08, 2017	34.51	34.97	34.49	34.76	2,149,979	+0.24(+0.69%)
Feb 07, 2017	34.93	35.00	34.37	34.52	2,129,891	-0.35(-1.01%)
Feb 06, 2017	35.25	35.64	34.82	34.87	2,144,760	-0.36(-1.02%)
Feb 03, 2017	35.34	35.57	35.12	35.23	2,422,275	+0.03(+0.07%)
Feb 02, 2017	34.96	35.32	34.70	35.21	2,165,549	+0.22(+0.63%)
Feb 01, 2017	35.67	35.67	34.96	34.99	2,149,316	-0.49(-1.39%)
Jan 31, 2017	34.98	35.60	34.83	35.48	2,487,936	+0.31(+0.88%)
Jan 30, 2017	34.88	35.30	34.64	35.17	1,685,153	+0.23(+0.65%)
Jan 27, 2017	35.65	35.77	34.88	34.94	1,359,300	-0.58(-1.63%)
Jan 26, 2017	35.66	35.83	35.49	35.52	1,432,186	-0.11(-0.32%)
Jan 25, 2017	35.51	35.85	35.45	35.64	2,326,391	+0.28(+0.80%)
Jan 24, 2017	35.28	35.66	35.17	35.36	2,322,444	+0.21(+0.60%)
Jan 23, 2017	35.67	35.74	35.04	35.14	3,147,432	-0.62(-1.75%)
Jan 20, 2017	35.88	36.26	35.64	35.77	1,990,216	-0.18(-0.51%)
Jan 19, 2017	36.02	36.13	35.61	35.95	2,456,727	-0.18(-0.49%)
Jan 18, 2017	36.24	36.32	35.35	36.13	2,493,506	-0.04(-0.12%)
Jan 17, 2017	36.04	36.91	36.01	36.17	2,159,593	+0.19(+0.54%)
Jan 13, 2017		35.98	35.98	35.98	0	+0.03(+0.07%)
Jan 12, 2017	35.67	36.07	35.51	35.95	1,643,210	+0.25(+0.71%)
Jan 11, 2017	35.82	35.94	35.46	35.70	1,526,886	-0.13(-0.37%)
Jan 10, 2017	35.55	36.01	35.52	35.83	2,450,907	+0.27(+0.77%)
Jan 09, 2017	35.87	36.04	35.32	35.56	1,712,050	-0.15(-0.42%)
Jan 06, 2017	36.35	36.37	35.68	35.71	1,591,887	-0.48(-1.34%)
Jan 05, 2017	36.65	36.71	35.88	36.19	2,606,159	-0.86(-2.33%)
Jan 04, 2017	36.03	37.24	36.00	37.05	3,934,658	+1.08(+3.01%)
Jan 03, 2017	35.94	36.32	35.62	35.97	2,858,591	+0.24(+0.66%)
Dec 30, 2016		35.73	35.73	35.73	0	-0.20(-0.56%)
Dec 29, 2016	35.68	36.12	35.57	35.94	3,756,411	+0.26(+0.71%)
Dec 28, 2016	36.05	36.39	35.45	35.68	2,686,445	-0.36(-1.00%)
Dec 27, 2016	35.92	36.74	35.78	36.04	4,157,505	+0.19(+0.54%)
Dec 23, 2016		35.85	35.85	35.85	0	-0.54(-1.47%)
Dec 22, 2016	38.94	38.94	35.96	36.38	15,681,133	-3.68(-9.17%)
Dec 21, 2016	40.75	41.12	40.05	40.06	5,519,118	-0.56(-1.39%)
Dec 20, 2016	40.45	41.37	40.31	40.62	3,867,934	-0.78(-1.89%)
Dec 19, 2016	41.33	41.83	41.26	41.41	2,296,058	-0.16(-0.38%)
Dec 16, 2016	42.06	42.15	41.04	41.56	9,211,610	-0.38(-0.90%)
Dec 15, 2016	41.56	42.31	41.29	41.94	3,549,076	+0.66(+1.60%)
Dec 14, 2016	41.96	42.08	41.12	41.28	2,673,766	-0.57(-1.36%)
Dec 13, 2016	41.60	42.04	41.12	41.85	3,164,621	+0.19(+0.46%)
Dec 12, 2016	42.48	42.82	41.48	41.66	3,380,176	-0.51(-1.21%)
Dec 09, 2016	41.92	42.42	41.60	42.16	2,380,162	+0.06(+0.15%)
Dec 08, 2016	41.75	42.25	41.44	42.10	2,603,735	+0.29(+0.69%)
Dec 07, 2016	40.25	41.95	40.25	41.81	2,932,955	+1.46(+3.61%)
Dec 06, 2016	40.24	40.38	39.77	40.36	2,313,847	+0.09(+0.22%)
Dec 05, 2016	39.43	40.28	39.36	40.27	2,413,910	+1.01(+2.57%)
Dec 02, 2016	39.76	40.43	39.18	39.26	1,985,123	-0.56(-1.41%)

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.