Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	50.46	50.54	50.23	50.23	1,885,339	-0.13(-0.26%)
Nov 29, 2016	50.19	50.46	50.11	50.36	2,021,542	+0.13(+0.26%)
Nov 28, 2016	50.34	50.40	50.17	50.23	3,082,642	-0.19(-0.37%)
Nov 25, 2016	50.33	50.42	50.29	50.42	738,856	+0.19(+0.38%)
Nov 23, 2016		50.23	50.23	50.23	0	-0.12(-0.24%)
Nov 22, 2016	50.26	50.35	50.11	50.35	2,502,503	+0.21(+0.41%)
Nov 21, 2016	49.92	50.17	49.92	50.15	1,210,549	+0.39(+0.78%)
Nov 18, 2016	49.85	49.92	49.69	49.76	1,712,908	-0.24(-0.48%)
Nov 17, 2016	49.82	50.08	49.82	50.00	2,753,191	+0.24(+0.48%)
Nov 16, 2016	49.69	49.83	49.66	49.76	10,646,159	-0.21(-0.41%)
Nov 15, 2016	49.42	49.97	49.42	49.97	2,491,000	+0.43(+0.87%)
Nov 14, 2016	49.66	49.66	49.35	49.54	1,849,768	-0.14(-0.28%)
Nov 11, 2016	49.64	49.88	49.37	49.68	2,557,027	-0.27(-0.55%)
Nov 10, 2016	50.09	50.29	49.71	49.95	1,934,403	-0.14(-0.27%)
Nov 09, 2016	49.38	50.23	49.32	50.09	2,632,737	+0.15(+0.31%)
Nov 08, 2016	49.56	50.04	49.49	49.93	2,183,106	+0.27(+0.55%)
Nov 07, 2016	49.30	49.68	49.30	49.66	2,218,191	+0.99(+2.04%)
Nov 04, 2016	48.75	48.97	48.62	48.66	2,184,256	-0.25(-0.51%)
Nov 03, 2016	49.19	49.21	48.84	48.91	3,693,833	-0.14(-0.28%)
Nov 02, 2016	49.32	49.41	48.95	49.05	3,362,899	-0.36(-0.73%)
Nov 01, 2016	49.86	49.89	49.13	49.41	4,169,366	-0.31(-0.62%)
Oct 31, 2016	49.73	49.83	49.64	49.72	1,593,200	+0.02(+0.03%)
Oct 28, 2016	49.80	49.96	49.55	49.70	5,690,034	-0.16(-0.33%)
Oct 27, 2016	50.10	50.14	49.83	49.86	930,700	-0.10(-0.21%)
Oct 26, 2016	49.99	50.13	49.85	49.97	1,296,116	-0.23(-0.46%)
Oct 25, 2016	50.20	50.29	50.08	50.20	1,226,596	-0.08(-0.15%)
Oct 24, 2016	50.25	50.39	50.17	50.28	768,499	+0.15(+0.31%)
Oct 21, 2016	49.92	50.15	49.86	50.12	780,293	-0.02(-0.03%)
Oct 20, 2016	50.15	50.29	49.99	50.14	1,949,529	-0.08(-0.15%)
Oct 19, 2016	50.16	50.30	50.07	50.22	989,228	+0.17(+0.34%)
Oct 18, 2016	50.10	50.16	49.94	50.04	1,348,829	+0.44(+0.88%)
Oct 17, 2016	49.68	49.79	49.56	49.61	1,409,120	-0.15(-0.29%)
Oct 14, 2016	50.01	50.14	49.74	49.75	1,007,717	+0.03(+0.07%)
Oct 13, 2016	49.49	49.86	49.26	49.72	1,920,724	-0.21(-0.43%)
Oct 12, 2016	49.90	50.04	49.78	49.93	1,153,568	+0.00(+0.00%)
Oct 11, 2016	50.40	50.42	49.75	49.93	1,820,552	-0.70(-1.39%)
Oct 10, 2016	50.61	50.77	50.60	50.64	742,642	+0.24(+0.48%)
Oct 07, 2016	50.56	50.62	50.11	50.40	1,275,225	-0.21(-0.41%)
Oct 06, 2016	50.56	50.64	50.40	50.60	1,318,300	-0.08(-0.15%)
Oct 05, 2016	50.56	50.76	50.56	50.68	828,340	+0.30(+0.60%)
Oct 04, 2016	50.75	50.78	50.24	50.38	2,176,718	-0.21(-0.41%)
Oct 03, 2016	50.58	50.67	50.46	50.58	2,891,635	-0.10(-0.20%)
Sep 30, 2016	50.56	50.85	50.44	50.69	1,138,036	+0.35(+0.70%)
Sep 29, 2016	50.74	50.90	50.19	50.34	1,551,896	-0.53(-1.05%)
Sep 28, 2016	50.59	50.90	50.35	50.87	1,203,094	+0.33(+0.64%)
Sep 27, 2016	50.16	50.56	50.09	50.54	1,827,118	+0.28(+0.56%)
Sep 26, 2016	50.35	50.44	50.22	50.26	1,539,637	-0.45(-0.90%)
Sep 23, 2016	50.86	50.89	50.67	50.71	1,266,314	-0.35(-0.69%)
Sep 22, 2016	51.07	51.25	50.98	51.06	2,968,154	+0.37(+0.73%)
Sep 21, 2016	50.17	50.74	50.07	50.70	2,997,060	+0.79(+1.58%)
Sep 20, 2016	50.08	50.12	49.86	49.91	4,133,532	+0.18(+0.36%)
Sep 19, 2016	49.97	50.06	49.67	49.73	1,252,115	+0.13(+0.26%)
Sep 16, 2016	49.69	49.70	49.44	49.60	1,268,363	-0.36(-0.72%)
Sep 15, 2016	49.49	50.04	49.38	49.96	1,687,199	+0.52(+1.06%)
Sep 14, 2016	49.44	49.79	49.33	49.44	2,861,741	-0.04(-0.09%)
Sep 13, 2016	49.93	49.93	49.28	49.48	1,800,044	-0.89(-1.77%)
Sep 12, 2016	49.54	50.45	49.46	50.37	2,213,215	+0.56(+1.12%)
Sep 09, 2016	50.63	50.64	49.80	49.81	2,208,435	-1.18(-2.32%)
Sep 08, 2016	51.02	51.15	50.92	51.00	1,572,389	-0.14(-0.27%)
Sep 07, 2016	51.15	51.21	50.98	51.13	2,135,535	-0.01(-0.02%)
Sep 06, 2016	50.91	51.14	50.86	51.14	2,860,190	+0.35(+0.69%)
Sep 02, 2016	50.66	50.79	50.79	50.79	2,538,663	+0.39(+0.78%)
Sep 01, 2016	50.35	50.40	50.07	50.40	6,155,474	+0.18(+0.36%)
Aug 31, 2016	50.33	50.39	50.04	50.22	3,080,314	-0.20(-0.39%)
Aug 30, 2016	50.58	50.61	50.30	50.41	1,755,259	-0.09(-0.19%)
Aug 29, 2016	50.34	50.58	50.29	50.51	1,271,157	+0.22(+0.44%)
Aug 26, 2016	50.56	50.94	50.08	50.28	1,962,116	-0.21(-0.41%)
Aug 25, 2016	50.51	50.68	50.42	50.49	2,208,039	-0.11(-0.22%)
Aug 24, 2016	50.78	50.83	50.52	50.60	1,930,845	-0.19(-0.37%)
Aug 23, 2016	50.98	51.04	50.79	50.79	2,395,670	+0.10(+0.20%)
Aug 22, 2016	50.60	50.76	50.52	50.69	1,459,678	-0.06(-0.12%)
Aug 19, 2016	50.62	50.80	50.52	50.75	895,480	-0.19(-0.37%)
Aug 18, 2016	50.79	50.95	50.74	50.94	1,540,464	+0.18(+0.35%)
Aug 17, 2016	50.60	50.82	50.42	50.76	5,791,384	+0.05(+0.10%)
Aug 16, 2016	50.81	50.86	50.70	50.70	667,030	-0.21(-0.42%)
Aug 15, 2016	50.82	51.00	50.82	50.92	417,379	+0.21(+0.42%)
Aug 12, 2016	50.72	50.80	50.60	50.70	1,012,318	-0.09(-0.17%)
Aug 11, 2016	50.66	50.83	50.58	50.79	767,672	+0.33(+0.66%)
Aug 10, 2016	50.60	50.63	50.40	50.46	1,828,414	-0.03(-0.05%)
Aug 09, 2016	50.36	50.56	50.30	50.48	4,776,270	+0.28(+0.56%)
Aug 08, 2016	50.17	50.28	50.16	50.20	2,351,567	+0.08(+0.15%)
Aug 05, 2016	49.88	50.15	49.88	50.12	951,088	+0.32(+0.64%)
Aug 04, 2016	49.74	49.86	49.62	49.80	1,114,080	+0.18(+0.36%)
Aug 03, 2016	49.39	49.64	49.34	49.62	1,483,859	+0.05(+0.10%)
Aug 02, 2016	49.86	49.86	49.37	49.57	1,076,026	-0.31(-0.62%)
Aug 01, 2016	50.09	50.10	49.81	49.88	2,542,033	-0.16(-0.33%)
Jul 29, 2016	49.85	50.10	49.76	50.04	1,213,650	+0.28(+0.57%)
Jul 28, 2016	49.74	49.82	49.54	49.76	1,598,015	+0.03(+0.05%)
Jul 27, 2016	49.84	49.87	49.45	49.74	2,753,475	+0.07(+0.14%)
Jul 26, 2016	49.69	49.81	49.50	49.67	1,181,148	+0.09(+0.17%)
Jul 25, 2016	49.72	49.75	49.45	49.58	1,448,542	-0.13(-0.26%)
Jul 22, 2016	49.65	49.72	49.53	49.71	1,136,288	+0.15(+0.31%)
Jul 21, 2016	49.63	49.75	49.44	49.56	1,017,059	-0.15(-0.29%)
Jul 20, 2016	49.59	49.77	49.51	49.70	602,578	+0.28(+0.57%)
Jul 19, 2016	49.44	49.48	49.31	49.42	1,577,886	-0.23(-0.47%)
Jul 18, 2016	49.49	49.71	49.44	49.65	2,116,665	+0.15(+0.31%)
Jul 15, 2016	49.65	49.69	49.40	49.50	2,101,882	-0.10(-0.21%)
Jul 14, 2016	49.66	49.76	49.58	49.60	5,943,168	+0.30(+0.61%)
Jul 13, 2016	49.44	49.49	49.18	49.30	1,624,316	-0.02(-0.03%)
Jul 12, 2016	49.21	49.44	49.20	49.32	1,943,252	+0.47(+0.97%)
Jul 11, 2016	48.77	48.95	48.72	48.84	1,952,090	+0.42(+0.87%)
Jul 08, 2016	48.11	48.48	47.69	48.42	1,388,849	+0.73(+1.53%)
Jul 07, 2016	47.90	48.06	47.53	47.69	2,485,526	-0.03(-0.07%)
Jul 05, 2016	47.93	47.98	47.58	47.73	1,584,479	-0.60(-1.24%)
Jul 01, 2016	48.22	48.33	48.33	48.33	1,709,659	+0.10(+0.21%)
Jun 30, 2016	47.75	48.23	47.57	48.23	4,605,138	+0.64(+1.35%)
Jun 29, 2016	47.24	47.66	47.21	47.58	2,020,060	+0.88(+1.89%)
Jun 28, 2016	46.39	46.71	46.24	46.70	2,336,112	+0.99(+2.18%)
Jun 27, 2016	46.16	46.16	45.39	45.70	4,176,807	-0.87(-1.86%)
Jun 24, 2016	46.65	47.51	46.52	46.57	6,273,617	-2.65(-5.38%)
Jun 23, 2016	48.90	49.24	48.75	49.22	1,332,874	+0.89(+1.85%)
Jun 22, 2016	48.53	48.68	48.30	48.33	1,978,694	-0.05(-0.10%)
Jun 21, 2016	48.32	48.57	48.20	48.38	1,473,355	+0.23(+0.47%)
Jun 20, 2016	48.32	48.47	48.11	48.15	1,410,715	+0.67(+1.41%)
Jun 17, 2016	47.47	47.58	47.18	47.48	2,573,743	+0.13(+0.27%)
Jun 16, 2016	46.84	47.41	46.57	47.35	2,038,697	+0.03(+0.07%)
Jun 15, 2016	47.35	47.60	47.23	47.32	3,251,926	+0.14(+0.31%)
Jun 14, 2016	47.27	47.43	46.93	47.17	4,074,931	-0.32(-0.68%)
Jun 13, 2016	47.62	47.95	47.46	47.50	1,375,271	-0.51(-1.06%)
Jun 10, 2016	48.28	48.30	47.89	48.00	1,581,415	-0.85(-1.75%)
Jun 09, 2016	48.83	48.92	48.71	48.86	1,037,427	-0.36(-0.72%)
Jun 08, 2016	49.13	49.27	49.08	49.22	1,085,725	+0.19(+0.38%)
Jun 07, 2016	48.98	49.16	48.98	49.03	1,713,163	+0.19(+0.40%)
Jun 06, 2016	48.65	48.93	48.65	48.83	1,160,352	+0.30(+0.61%)
Jun 03, 2016	48.43	48.60	48.20	48.54	1,075,020	+0.14(+0.28%)
Jun 02, 2016	48.12	48.41	48.06	48.40	1,444,240	+0.08(+0.18%)
Jun 01, 2016	48.10	48.35	47.99	48.32	1,403,593	+0.07(+0.14%)
May 31, 2016	48.48	48.55	48.12	48.25	1,689,228	-0.12(-0.24%)
May 27, 2016	48.27	48.37	48.37	48.37	1,328,780	+0.05(+0.11%)
May 26, 2016	48.30	48.39	48.21	48.32	1,452,261	+0.09(+0.19%)
May 25, 2016	48.04	48.33	48.04	48.22	2,716,228	+0.40(+0.83%)
May 24, 2016	47.44	47.90	47.43	47.83	3,129,739	+0.63(+1.33%)
May 23, 2016	47.26	47.34	47.16	47.20	1,141,059	-0.11(-0.23%)
May 20, 2016	47.23	47.41	47.21	47.31	1,144,962	+0.32(+0.68%)
May 19, 2016	46.98	47.04	46.69	46.99	1,951,795	-0.22(-0.47%)
May 18, 2016	47.20	47.60	46.95	47.21	2,608,492	-0.06(-0.13%)
May 17, 2016	47.67	47.67	47.15	47.27	1,575,245	-0.36(-0.76%)
May 16, 2016	47.26	47.73	47.18	47.63	5,158,449	+0.57(+1.20%)
May 13, 2016	47.32	47.51	47.00	47.06	1,380,671	-0.53(-1.12%)
May 12, 2016	47.87	47.88	47.31	47.60	1,603,972	-0.01(-0.02%)
May 11, 2016	47.76	47.92	47.58	47.61	2,385,092	-0.35(-0.72%)
May 10, 2016	47.52	47.96	47.52	47.95	1,881,838	+0.68(+1.43%)
May 09, 2016	47.37	47.49	47.20	47.28	1,050,304	-0.11(-0.23%)
May 06, 2016	47.01	47.39	46.98	47.39	2,175,172	+0.14(+0.29%)
May 05, 2016	47.35	47.45	47.11	47.25	1,980,543	+0.01(+0.02%)
May 04, 2016	47.40	47.53	47.14	47.24	2,764,252	-0.45(-0.94%)
May 03, 2016	47.81	47.95	47.60	47.69	2,881,796	-0.69(-1.43%)
May 02, 2016	48.28	48.41	48.11	48.39	1,998,973	+0.30(+0.62%)
Apr 29, 2016	48.20	48.26	47.79	48.09	2,000,211	-0.21(-0.44%)
Apr 28, 2016	48.41	48.75	48.18	48.30	1,719,983	-0.45(-0.92%)
Apr 27, 2016	48.54	48.85	48.45	48.75	1,274,165	+0.08(+0.16%)
Apr 26, 2016	48.65	48.74	48.51	48.67	1,520,381	+0.17(+0.35%)
Apr 25, 2016	48.48	48.53	48.33	48.50	965,950	-0.18(-0.37%)
Apr 22, 2016	48.59	48.77	48.48	48.68	981,964	-0.01(-0.02%)
Apr 21, 2016	48.93	48.97	48.59	48.69	1,090,062	-0.24(-0.48%)
Apr 20, 2016	48.89	49.14	48.78	48.93	1,619,311	-0.04(-0.09%)
Apr 19, 2016	48.77	49.02	48.73	48.97	1,554,878	+0.46(+0.94%)
Apr 18, 2016	48.05	48.52	47.99	48.51	1,391,162	+0.35(+0.72%)
Apr 15, 2016	48.18	48.26	48.11	48.17	3,370,897	-0.08(-0.16%)
Apr 14, 2016	48.24	48.34	48.14	48.24	1,706,178	+0.07(+0.14%)
Apr 13, 2016	47.97	48.22	47.96	48.17	1,972,530	+0.58(+1.21%)
Apr 12, 2016	47.15	47.67	47.02	47.60	1,590,126	+0.59(+1.26%)
Apr 11, 2016	47.30	47.45	47.00	47.01	1,561,747	-0.02(-0.04%)
Apr 08, 2016	47.06	47.24	46.87	47.02	4,018,021	+0.49(+1.06%)
Apr 07, 2016	46.82	46.92	46.39	46.53	2,510,961	-0.60(-1.28%)
Apr 06, 2016	46.64	47.17	46.57	47.13	2,957,065	+0.56(+1.20%)
Apr 05, 2016	46.66	46.75	46.53	46.57	1,572,190	-0.68(-1.43%)
Apr 04, 2016	47.45	47.51	47.17	47.25	1,293,090	-0.17(-0.36%)
Apr 01, 2016	46.86	47.45	46.78	47.42	4,502,371	-0.03(-0.07%)
Mar 31, 2016	47.62	47.70	47.44	47.45	4,155,547	-0.23(-0.48%)
Mar 30, 2016	47.61	47.89	47.58	47.68	1,382,758	+0.30(+0.63%)
Mar 29, 2016	46.69	47.40	46.62	47.39	3,496,737	+0.49(+1.05%)
Mar 28, 2016	46.93	46.96	46.73	46.90	1,202,275	+0.14(+0.31%)
Mar 24, 2016	46.52	46.75	46.75	46.75	1,312,477	-0.10(-0.22%)
Mar 23, 2016	47.17	47.19	46.83	46.85	2,537,571	-0.49(-1.04%)
Mar 22, 2016	47.16	47.46	47.07	47.34	1,747,780	-0.06(-0.13%)
Mar 21, 2016	47.25	47.47	47.22	47.40	1,304,731	+0.00(+0.00%)
Mar 18, 2016	47.38	47.50	47.28	47.40	1,339,083	+0.09(+0.20%)
Mar 17, 2016	46.91	47.42	46.82	47.31	2,727,427	+0.41(+0.88%)
Mar 16, 2016	46.23	46.95	46.23	46.90	1,684,285	+0.44(+0.95%)
Mar 15, 2016	46.43	46.47	46.27	46.46	2,618,831	-0.30(-0.65%)
Mar 14, 2016	46.68	46.87	46.62	46.76	1,688,819	-0.10(-0.22%)
Mar 11, 2016	46.47	46.88	46.47	46.86	1,871,037	+0.92(+2.01%)
Mar 10, 2016	46.17	46.41	45.49	45.94	1,742,231	-0.03(-0.06%)
Mar 09, 2016	45.90	46.05	45.79	45.96	1,088,414	+0.25(+0.54%)
Mar 08, 2016	45.94	46.00	45.68	45.72	2,981,601	-0.50(-1.08%)
Mar 07, 2016	45.90	46.35	45.83	46.22	1,365,594	+0.03(+0.07%)
Mar 04, 2016	46.02	46.40	45.92	46.18	1,739,162	+0.29(+0.63%)
Mar 03, 2016	45.60	45.91	45.50	45.90	1,536,440	+0.34(+0.74%)
Mar 02, 2016	45.26	45.58	45.13	45.56	1,647,904	+0.29(+0.64%)
Mar 01, 2016	44.62	45.32	44.57	45.27	2,142,289	+1.08(+2.45%)
Feb 29, 2016	44.45	44.67	44.17	44.19	3,533,599	-0.24(-0.53%)
Feb 26, 2016	44.77	44.81	44.36	44.42	1,887,276	-0.11(-0.25%)
Feb 25, 2016	44.19	44.54	43.99	44.53	1,502,896	+0.47(+1.08%)
Feb 24, 2016	43.55	44.12	43.19	44.06	2,174,128	+0.07(+0.15%)
Feb 23, 2016	44.42	44.46	43.98	43.99	1,836,367	-0.66(-1.48%)
Feb 22, 2016	44.34	44.67	44.34	44.65	2,698,094	+0.62(+1.40%)
Feb 19, 2016	43.81	44.05	43.65	44.03	1,620,813	-0.08(-0.17%)
Feb 18, 2016	44.44	44.44	44.05	44.11	3,416,137	-0.19(-0.42%)
Feb 17, 2016	43.70	44.36	43.70	44.30	1,783,399	+0.79(+1.81%)
Feb 16, 2016	43.31	43.52	43.04	43.51	2,529,628	+0.85(+2.00%)
Feb 12, 2016	42.27	42.65	42.65	42.65	2,654,134	+0.74(+1.76%)
Feb 11, 2016	41.91	42.11	41.51	41.92	4,308,265	-0.57(-1.34%)
Feb 10, 2016	42.72	43.12	42.43	42.49	3,305,517	-0.01(-0.02%)
Feb 09, 2016	42.11	42.77	41.88	42.49	3,426,228	-0.24(-0.55%)
Feb 08, 2016	42.96	42.96	42.25	42.73	3,025,573	-0.71(-1.64%)
Feb 05, 2016	44.05	44.08	43.30	43.44	3,416,507	-0.74(-1.67%)
Feb 04, 2016	43.98	44.46	43.87	44.18	3,113,689	+0.13(+0.29%)
Feb 03, 2016	44.03	44.14	43.09	44.05	4,224,421	+0.34(+0.77%)
Feb 02, 2016	44.14	44.17	43.58	43.71	3,348,549	-0.95(-2.12%)
Feb 01, 2016	44.39	44.84	44.23	44.66	3,978,094	-0.08(-0.19%)
Jan 29, 2016	44.03	44.76	44.00	44.75	6,281,629	+0.94(+2.14%)
Jan 28, 2016	44.04	44.07	43.39	43.81	2,388,687	+0.24(+0.54%)
Jan 27, 2016	43.81	44.29	43.36	43.57	7,222,507	-0.36(-0.83%)
Jan 26, 2016	43.40	43.96	43.37	43.93	5,249,459	+0.72(+1.66%)
Jan 25, 2016	43.70	43.76	43.16	43.21	5,290,312	-0.65(-1.49%)
Jan 22, 2016	43.63	43.93	43.55	43.87	4,515,664	+1.08(+2.53%)
Jan 21, 2016	42.55	43.19	42.20	42.78	4,300,142	+0.24(+0.56%)
Jan 20, 2016	42.42	42.86	41.55	42.54	8,119,986	-0.69(-1.61%)
Jan 19, 2016	43.54	43.65	42.85	43.24	5,523,969	+0.25(+0.59%)
Jan 15, 2016	42.98	42.98	42.98	42.98	4,255,096	-1.25(-2.83%)
Jan 14, 2016	43.77	44.50	43.37	44.24	6,768,204	+0.63(+1.46%)
Jan 13, 2016	44.73	44.85	43.49	43.60	5,159,605	-0.91(-2.04%)
Jan 12, 2016	44.58	44.75	44.03	44.51	2,852,123	+0.29(+0.65%)
Jan 11, 2016	44.50	44.58	43.76	44.22	3,494,850	+0.05(+0.12%)
Jan 08, 2016	44.96	45.06	44.11	44.17	2,879,938	-0.52(-1.16%)
Jan 07, 2016	44.95	45.34	44.60	44.69	4,012,369	-1.07(-2.33%)
Jan 06, 2016	45.67	45.96	45.51	45.75	5,451,928	-0.70(-1.50%)
Jan 05, 2016	46.42	46.53	46.19	46.45	3,831,946	+0.04(+0.08%)
Jan 04, 2016	46.41	46.47	45.95	46.41	6,078,765	-0.84(-1.77%)
Dec 31, 2015	47.44	47.25	47.25	47.25	3,241,972	-0.47(-0.99%)
Dec 30, 2015	47.95	47.97	47.68	47.73	2,906,367	-0.35(-0.72%)
Dec 29, 2015	47.99	48.14	47.93	48.07	4,267,445	+0.44(+0.93%)
Dec 28, 2015	47.53	47.64	47.39	47.63	4,207,294	-0.14(-0.30%)
Dec 24, 2015	47.81	47.77	47.77	47.77	2,201,392	-0.06(-0.12%)
Dec 23, 2015	47.56	47.84	47.49	47.83	2,809,636	+0.68(+1.44%)
Dec 22, 2015	46.98	47.24	46.76	47.15	4,835,464	+0.36(+0.78%)
Dec 21, 2015	46.80	46.95	46.48	46.79	3,371,101	+0.36(+0.78%)
Dec 18, 2015	46.94	47.03	46.45	46.43	3,120,441	-0.67(-1.42%)
Dec 17, 2015	47.81	47.82	47.10	47.10	10,117,694	-0.66(-1.38%)
Dec 16, 2015	47.31	47.85	47.12	47.76	4,632,169	+0.82(+1.74%)
Dec 15, 2015	46.91	47.12	46.82	46.94	4,609,954	+0.46(+0.99%)
Dec 14, 2015	46.45	46.53	45.90	46.48	4,263,145	+0.17(+0.36%)
Dec 11, 2015	46.65	46.77	46.25	46.31	3,838,223	-0.91(-1.93%)
Dec 10, 2015	47.24	47.55	47.19	47.22	4,418,028	-0.03(-0.07%)
Dec 09, 2015	47.38	47.90	47.00	47.26	4,892,956	-0.25(-0.53%)
Dec 08, 2015	47.39	47.69	47.24	47.51	3,470,393	-0.48(-0.99%)
Dec 07, 2015	48.16	48.23	47.80	47.98	2,694,093	-0.42(-0.86%)
Dec 04, 2015	47.73	48.45	47.67	48.40	1,984,864	+0.69(+1.44%)
Dec 03, 2015	48.38	48.42	47.55	47.72	3,825,601	-0.53(-1.11%)
Dec 02, 2015	48.59	48.71	48.16	48.25	2,490,811	-0.49(-1.01%)

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.