Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	50.45	50.53	50.22	50.22	1,885,744	-0.13(-0.26%)
Nov 29, 2016	50.18	50.45	50.10	50.35	2,021,976	+0.13(+0.26%)
Nov 28, 2016	50.33	50.39	50.16	50.22	3,083,304	-0.19(-0.37%)
Nov 25, 2016	50.32	50.41	50.28	50.41	739,015	+0.19(+0.38%)
Nov 23, 2016		50.22	50.22	50.22	0	-0.12(-0.24%)
Nov 22, 2016	50.25	50.34	50.10	50.34	2,503,040	+0.21(+0.41%)
Nov 21, 2016	49.90	50.16	49.90	50.14	1,210,809	+0.39(+0.78%)
Nov 18, 2016	49.84	49.90	49.68	49.75	1,713,275	-0.24(-0.48%)
Nov 17, 2016	49.81	50.07	49.81	49.99	2,753,781	+0.24(+0.48%)
Nov 16, 2016	49.68	49.81	49.65	49.75	10,648,444	-0.21(-0.41%)
Nov 15, 2016	49.41	49.96	49.41	49.96	2,491,535	+0.43(+0.87%)
Nov 14, 2016	49.65	49.65	49.34	49.53	1,850,165	-0.14(-0.28%)
Nov 11, 2016	49.63	49.87	49.36	49.66	2,557,576	-0.27(-0.55%)
Nov 10, 2016	50.08	50.28	49.70	49.94	1,934,818	-0.14(-0.27%)
Nov 09, 2016	49.36	50.22	49.30	50.08	2,633,302	+0.15(+0.31%)
Nov 08, 2016	49.54	50.03	49.48	49.92	2,183,574	+0.27(+0.55%)
Nov 07, 2016	49.29	49.67	49.29	49.65	2,218,667	+0.99(+2.04%)
Nov 04, 2016	48.74	48.96	48.61	48.65	2,184,725	-0.25(-0.51%)
Nov 03, 2016	49.18	49.20	48.83	48.90	3,694,626	-0.14(-0.28%)
Nov 02, 2016	49.31	49.40	48.94	49.04	3,363,621	-0.36(-0.73%)
Nov 01, 2016	49.85	49.88	49.12	49.40	4,170,260	-0.31(-0.62%)
Oct 31, 2016	49.72	49.82	49.63	49.71	1,593,542	+0.02(+0.03%)
Oct 28, 2016	49.78	49.95	49.54	49.69	5,691,255	-0.16(-0.33%)
Oct 27, 2016	50.09	50.13	49.82	49.85	930,900	-0.10(-0.21%)
Oct 26, 2016	49.98	50.12	49.84	49.96	1,296,394	-0.23(-0.46%)
Oct 25, 2016	50.19	50.28	50.07	50.19	1,226,859	-0.08(-0.15%)
Oct 24, 2016	50.24	50.38	50.16	50.27	768,664	+0.15(+0.31%)
Oct 21, 2016	49.90	50.14	49.85	50.11	780,460	-0.02(-0.03%)
Oct 20, 2016	50.14	50.28	49.98	50.13	1,949,948	-0.08(-0.15%)
Oct 19, 2016	50.15	50.29	50.06	50.20	989,441	+0.17(+0.34%)
Oct 18, 2016	50.08	50.15	49.93	50.03	1,349,119	+0.44(+0.88%)
Oct 17, 2016	49.67	49.78	49.55	49.60	1,409,423	-0.15(-0.29%)
Oct 14, 2016	50.00	50.13	49.72	49.74	1,007,933	+0.03(+0.07%)
Oct 13, 2016	49.48	49.84	49.25	49.71	1,921,136	-0.21(-0.43%)
Oct 12, 2016	49.89	50.03	49.77	49.92	1,153,816	+0.00(+0.00%)
Oct 11, 2016	50.39	50.41	49.74	49.92	1,820,943	-0.70(-1.39%)
Oct 10, 2016	50.60	50.76	50.59	50.63	742,802	+0.24(+0.48%)
Oct 07, 2016	50.55	50.61	50.10	50.39	1,275,499	-0.21(-0.41%)
Oct 06, 2016	50.55	50.63	50.39	50.59	1,318,582	-0.08(-0.15%)
Oct 05, 2016	50.55	50.75	50.55	50.67	828,517	+0.30(+0.60%)
Oct 04, 2016	50.74	50.77	50.23	50.37	2,177,185	-0.21(-0.41%)
Oct 03, 2016	50.57	50.66	50.45	50.57	2,892,256	-0.10(-0.20%)
Sep 30, 2016	50.55	50.84	50.43	50.68	1,138,280	+0.35(+0.70%)
Sep 29, 2016	50.73	50.89	50.18	50.33	1,552,229	-0.53(-1.05%)
Sep 28, 2016	50.58	50.89	50.34	50.86	1,203,352	+0.33(+0.64%)
Sep 27, 2016	50.15	50.55	50.08	50.53	1,827,510	+0.28(+0.56%)
Sep 26, 2016	50.34	50.43	50.20	50.25	1,539,967	-0.45(-0.90%)
Sep 23, 2016	50.85	50.88	50.66	50.70	1,266,585	-0.35(-0.69%)
Sep 22, 2016	51.06	51.24	50.97	51.05	2,968,791	+0.37(+0.73%)
Sep 21, 2016	50.16	50.73	50.06	50.69	2,997,703	+0.79(+1.58%)
Sep 20, 2016	50.07	50.11	49.85	49.90	4,134,419	+0.18(+0.36%)
Sep 19, 2016	49.96	50.05	49.66	49.72	1,252,383	+0.13(+0.26%)
Sep 16, 2016	49.68	49.69	49.42	49.59	1,268,636	-0.36(-0.72%)
Sep 15, 2016	49.48	50.02	49.37	49.95	1,687,561	+0.52(+1.06%)
Sep 14, 2016	49.43	49.78	49.32	49.42	2,862,355	-0.04(-0.09%)
Sep 13, 2016	49.92	49.92	49.27	49.47	1,800,430	-0.89(-1.77%)
Sep 12, 2016	49.53	50.44	49.45	50.36	2,213,690	+0.56(+1.12%)
Sep 09, 2016	50.62	50.63	49.78	49.80	2,208,909	-1.18(-2.32%)
Sep 08, 2016	51.01	51.14	50.91	50.99	1,572,726	-0.14(-0.27%)
Sep 07, 2016	51.14	51.20	50.97	51.12	2,135,993	-0.01(-0.02%)
Sep 06, 2016	50.90	51.13	50.85	51.13	2,860,804	+0.35(+0.69%)
Sep 02, 2016	50.65	50.78	50.78	50.78	2,539,208	+0.39(+0.78%)
Sep 01, 2016	50.34	50.39	50.06	50.39	6,156,795	+0.18(+0.36%)
Aug 31, 2016	50.32	50.38	50.03	50.20	3,080,975	-0.20(-0.39%)
Aug 30, 2016	50.57	50.60	50.29	50.40	1,755,636	-0.09(-0.19%)
Aug 29, 2016	50.33	50.57	50.28	50.50	1,271,430	+0.22(+0.44%)
Aug 26, 2016	50.55	50.93	50.07	50.27	1,962,537	-0.21(-0.41%)
Aug 25, 2016	50.50	50.67	50.41	50.48	2,208,512	-0.11(-0.22%)
Aug 24, 2016	50.77	50.82	50.51	50.59	1,931,259	-0.19(-0.37%)
Aug 23, 2016	50.97	51.03	50.78	50.78	2,396,184	+0.10(+0.20%)
Aug 22, 2016	50.59	50.75	50.51	50.68	1,459,991	-0.06(-0.12%)
Aug 19, 2016	50.61	50.79	50.51	50.74	895,672	-0.19(-0.37%)
Aug 18, 2016	50.78	50.94	50.73	50.93	1,540,795	+0.18(+0.35%)
Aug 17, 2016	50.59	50.81	50.41	50.75	5,792,627	+0.05(+0.10%)
Aug 16, 2016	50.80	50.85	50.69	50.69	667,173	-0.21(-0.42%)
Aug 15, 2016	50.81	50.99	50.81	50.91	417,469	+0.21(+0.42%)
Aug 12, 2016	50.71	50.79	50.59	50.69	1,012,535	-0.09(-0.17%)
Aug 11, 2016	50.65	50.82	50.57	50.78	767,837	+0.33(+0.66%)
Aug 10, 2016	50.59	50.62	50.39	50.45	1,828,807	-0.03(-0.05%)
Aug 09, 2016	50.35	50.55	50.29	50.47	4,777,295	+0.28(+0.56%)
Aug 08, 2016	50.16	50.27	50.15	50.19	2,352,072	+0.08(+0.15%)
Aug 05, 2016	49.87	50.14	49.87	50.11	951,292	+0.32(+0.64%)
Aug 04, 2016	49.73	49.84	49.61	49.79	1,114,319	+0.18(+0.36%)
Aug 03, 2016	49.38	49.63	49.33	49.61	1,484,177	+0.05(+0.10%)
Aug 02, 2016	49.84	49.84	49.36	49.56	1,076,257	-0.31(-0.62%)
Aug 01, 2016	50.08	50.09	49.80	49.87	2,542,578	-0.16(-0.33%)
Jul 29, 2016	49.84	50.09	49.75	50.03	1,213,911	+0.28(+0.57%)
Jul 28, 2016	49.73	49.81	49.53	49.75	1,598,358	+0.03(+0.05%)
Jul 27, 2016	49.83	49.86	49.44	49.72	2,754,066	+0.07(+0.14%)
Jul 26, 2016	49.68	49.80	49.49	49.66	1,181,401	+0.09(+0.17%)
Jul 25, 2016	49.71	49.74	49.44	49.57	1,448,853	-0.13(-0.26%)
Jul 22, 2016	49.64	49.71	49.52	49.70	1,136,532	+0.15(+0.31%)
Jul 21, 2016	49.62	49.74	49.43	49.54	1,017,277	-0.15(-0.29%)
Jul 20, 2016	49.58	49.76	49.50	49.69	602,707	+0.28(+0.57%)
Jul 19, 2016	49.42	49.47	49.30	49.41	1,578,225	-0.23(-0.47%)
Jul 18, 2016	49.48	49.69	49.43	49.64	2,117,119	+0.15(+0.31%)
Jul 15, 2016	49.64	49.68	49.39	49.48	2,102,333	-0.10(-0.21%)
Jul 14, 2016	49.65	49.75	49.57	49.59	5,944,443	+0.30(+0.61%)
Jul 13, 2016	49.42	49.48	49.17	49.29	1,624,665	-0.02(-0.03%)
Jul 12, 2016	49.20	49.43	49.18	49.30	1,943,669	+0.47(+0.97%)
Jul 11, 2016	48.76	48.94	48.71	48.83	1,952,509	+0.42(+0.87%)
Jul 08, 2016	48.10	48.47	47.68	48.41	1,389,147	+0.73(+1.53%)
Jul 07, 2016	47.89	48.05	47.52	47.68	2,486,060	-0.03(-0.07%)
Jul 05, 2016	47.92	47.97	47.57	47.72	1,584,819	-0.60(-1.24%)
Jul 01, 2016	48.21	48.32	48.32	48.32	1,710,026	+0.10(+0.21%)
Jun 30, 2016	47.74	48.22	47.56	48.22	4,606,126	+0.64(+1.35%)
Jun 29, 2016	47.23	47.65	47.20	47.57	2,020,493	+0.88(+1.89%)
Jun 28, 2016	46.38	46.70	46.23	46.69	2,336,613	+0.99(+2.18%)
Jun 27, 2016	46.15	46.15	45.38	45.69	4,177,703	-0.87(-1.86%)
Jun 24, 2016	46.64	47.50	46.51	46.56	6,274,963	-2.65(-5.38%)
Jun 23, 2016	48.88	49.23	48.74	49.21	1,333,160	+0.89(+1.85%)
Jun 22, 2016	48.52	48.67	48.29	48.32	1,979,118	-0.05(-0.10%)
Jun 21, 2016	48.31	48.56	48.19	48.37	1,473,671	+0.23(+0.47%)
Jun 20, 2016	48.31	48.46	48.10	48.14	1,411,018	+0.67(+1.41%)
Jun 17, 2016	47.46	47.57	47.17	47.47	2,574,295	+0.13(+0.27%)
Jun 16, 2016	46.83	47.40	46.56	47.34	2,039,135	+0.03(+0.07%)
Jun 15, 2016	47.34	47.59	47.22	47.31	3,252,624	+0.14(+0.31%)
Jun 14, 2016	47.26	47.42	46.92	47.16	4,075,805	-0.32(-0.68%)
Jun 13, 2016	47.61	47.94	47.45	47.49	1,375,566	-0.51(-1.06%)
Jun 10, 2016	48.27	48.29	47.88	47.99	1,581,755	-0.85(-1.75%)
Jun 09, 2016	48.82	48.91	48.70	48.85	1,037,650	-0.36(-0.72%)
Jun 08, 2016	49.12	49.26	49.07	49.20	1,085,958	+0.19(+0.38%)
Jun 07, 2016	48.97	49.15	48.97	49.02	1,713,530	+0.19(+0.40%)
Jun 06, 2016	48.64	48.92	48.64	48.82	1,160,601	+0.30(+0.61%)
Jun 03, 2016	48.42	48.59	48.19	48.53	1,075,251	+0.14(+0.28%)
Jun 02, 2016	48.11	48.40	48.05	48.39	1,444,550	+0.08(+0.18%)
Jun 01, 2016	48.09	48.34	47.98	48.31	1,403,894	+0.07(+0.14%)
May 31, 2016	48.47	48.54	48.11	48.24	1,689,590	-0.12(-0.25%)
May 27, 2016	48.26	48.36	48.36	48.36	1,329,065	+0.05(+0.11%)
May 26, 2016	48.29	48.38	48.20	48.31	1,452,573	+0.09(+0.19%)
May 25, 2016	48.03	48.32	48.03	48.21	2,716,810	+0.40(+0.83%)
May 24, 2016	47.43	47.89	47.42	47.82	3,130,411	+0.63(+1.33%)
May 23, 2016	47.25	47.33	47.15	47.19	1,141,303	-0.11(-0.23%)
May 20, 2016	47.22	47.40	47.20	47.30	1,145,207	+0.32(+0.68%)
May 19, 2016	46.97	47.03	46.68	46.98	1,952,214	-0.22(-0.47%)
May 18, 2016	47.19	47.59	46.94	47.20	2,609,052	-0.06(-0.13%)
May 17, 2016	47.66	47.66	47.14	47.26	1,575,583	-0.36(-0.76%)
May 16, 2016	47.25	47.72	47.17	47.62	5,159,556	+0.57(+1.20%)
May 13, 2016	47.31	47.49	46.99	47.05	1,380,968	-0.53(-1.12%)
May 12, 2016	47.86	47.87	47.30	47.59	1,604,316	-0.01(-0.02%)
May 11, 2016	47.75	47.91	47.57	47.60	2,385,604	-0.35(-0.72%)
May 10, 2016	47.51	47.95	47.51	47.94	1,882,242	+0.68(+1.43%)
May 09, 2016	47.36	47.48	47.19	47.27	1,050,529	-0.11(-0.23%)
May 06, 2016	47.00	47.38	46.97	47.38	2,175,638	+0.14(+0.29%)
May 05, 2016	47.34	47.44	47.10	47.24	1,980,968	+0.01(+0.02%)
May 04, 2016	47.38	47.52	47.13	47.23	2,764,845	-0.45(-0.94%)
May 03, 2016	47.80	47.94	47.59	47.68	2,882,414	-0.69(-1.43%)
May 02, 2016	48.27	48.40	48.10	48.38	1,999,402	+0.30(+0.62%)
Apr 29, 2016	48.19	48.25	47.78	48.08	2,000,641	-0.21(-0.44%)
Apr 28, 2016	48.40	48.74	48.17	48.29	1,720,352	-0.45(-0.92%)
Apr 27, 2016	48.53	48.84	48.44	48.74	1,274,438	+0.08(+0.16%)
Apr 26, 2016	48.64	48.73	48.50	48.66	1,520,707	+0.17(+0.35%)
Apr 25, 2016	48.47	48.52	48.32	48.49	966,157	-0.18(-0.37%)
Apr 22, 2016	48.58	48.76	48.47	48.67	982,175	-0.01(-0.02%)
Apr 21, 2016	48.92	48.95	48.58	48.68	1,090,296	-0.24(-0.48%)
Apr 20, 2016	48.88	49.13	48.77	48.92	1,619,658	-0.04(-0.09%)
Apr 19, 2016	48.76	49.01	48.72	48.96	1,555,211	+0.46(+0.94%)
Apr 18, 2016	48.04	48.51	47.98	48.50	1,391,460	+0.35(+0.72%)
Apr 15, 2016	48.17	48.25	48.10	48.16	3,371,621	-0.08(-0.16%)
Apr 14, 2016	48.23	48.33	48.13	48.23	1,706,544	+0.07(+0.14%)
Apr 13, 2016	47.96	48.21	47.95	48.16	1,972,953	+0.58(+1.21%)
Apr 12, 2016	47.14	47.66	47.01	47.59	1,590,467	+0.59(+1.26%)
Apr 11, 2016	47.29	47.44	46.99	47.00	1,562,082	-0.02(-0.04%)
Apr 08, 2016	47.05	47.23	46.86	47.01	4,018,883	+0.49(+1.06%)
Apr 07, 2016	46.81	46.91	46.38	46.52	2,511,500	-0.60(-1.28%)
Apr 06, 2016	46.63	47.16	46.56	47.12	2,957,700	+0.56(+1.20%)
Apr 05, 2016	46.65	46.74	46.52	46.56	1,572,528	-0.68(-1.43%)
Apr 04, 2016	47.44	47.50	47.16	47.24	1,293,367	-0.17(-0.36%)
Apr 01, 2016	46.85	47.44	46.77	47.41	4,503,337	-0.03(-0.07%)
Mar 31, 2016	47.60	47.69	47.43	47.44	4,156,439	-0.23(-0.48%)
Mar 30, 2016	47.60	47.88	47.57	47.67	1,383,054	+0.30(+0.63%)
Mar 29, 2016	46.68	47.39	46.61	47.38	3,497,487	+0.49(+1.05%)
Mar 28, 2016	46.92	46.95	46.72	46.89	1,202,533	+0.14(+0.31%)
Mar 24, 2016	46.51	46.74	46.74	46.74	1,312,758	-0.10(-0.22%)
Mar 23, 2016	47.16	47.18	46.82	46.84	2,538,116	-0.49(-1.04%)
Mar 22, 2016	47.15	47.45	47.06	47.33	1,748,155	-0.06(-0.12%)
Mar 21, 2016	47.24	47.46	47.21	47.39	1,305,011	+0.00(+0.00%)
Mar 18, 2016	47.37	47.49	47.27	47.39	1,339,370	+0.09(+0.20%)
Mar 17, 2016	46.90	47.41	46.81	47.30	2,728,012	+0.41(+0.88%)
Mar 16, 2016	46.22	46.94	46.22	46.89	1,684,646	+0.44(+0.95%)
Mar 15, 2016	46.42	46.46	46.26	46.45	2,619,393	-0.30(-0.65%)
Mar 14, 2016	46.67	46.86	46.61	46.75	1,689,181	-0.10(-0.22%)
Mar 11, 2016	46.46	46.87	46.46	46.85	1,871,438	+0.92(+2.01%)
Mar 10, 2016	46.16	46.40	45.48	45.93	1,742,605	-0.03(-0.06%)
Mar 09, 2016	45.89	46.04	45.78	45.95	1,088,648	+0.25(+0.54%)
Mar 08, 2016	45.93	45.99	45.67	45.71	2,982,240	-0.50(-1.08%)
Mar 07, 2016	45.89	46.34	45.82	46.21	1,365,887	+0.03(+0.07%)
Mar 04, 2016	46.01	46.39	45.91	46.17	1,739,535	+0.29(+0.63%)
Mar 03, 2016	45.59	45.90	45.49	45.89	1,536,770	+0.34(+0.74%)
Mar 02, 2016	45.25	45.57	45.12	45.55	1,648,258	+0.29(+0.64%)
Mar 01, 2016	44.61	45.31	44.56	45.26	2,142,748	+1.08(+2.45%)
Feb 29, 2016	44.44	44.66	44.16	44.18	3,534,357	-0.24(-0.53%)
Feb 26, 2016	44.76	44.80	44.35	44.41	1,887,681	-0.11(-0.25%)
Feb 25, 2016	44.18	44.53	43.98	44.52	1,503,218	+0.47(+1.08%)
Feb 24, 2016	43.54	44.11	43.18	44.05	2,174,595	+0.07(+0.15%)
Feb 23, 2016	44.41	44.45	43.97	43.98	1,836,761	-0.66(-1.48%)
Feb 22, 2016	44.33	44.66	44.33	44.64	2,698,673	+0.62(+1.40%)
Feb 19, 2016	43.80	44.04	43.64	44.02	1,621,161	-0.08(-0.17%)
Feb 18, 2016	44.43	44.43	44.04	44.10	3,416,870	-0.19(-0.42%)
Feb 17, 2016	43.69	44.35	43.69	44.29	1,783,781	+0.79(+1.81%)
Feb 16, 2016	43.31	43.51	43.03	43.50	2,530,170	+0.85(+2.00%)
Feb 12, 2016	42.26	42.65	42.65	42.65	2,654,703	+0.74(+1.76%)
Feb 11, 2016	41.90	42.10	41.50	41.91	4,309,189	-0.57(-1.34%)
Feb 10, 2016	42.71	43.11	42.43	42.48	3,306,226	-0.01(-0.02%)
Feb 09, 2016	42.10	42.76	41.87	42.48	3,426,963	-0.24(-0.55%)
Feb 08, 2016	42.95	42.95	42.24	42.72	3,026,222	-0.71(-1.64%)
Feb 05, 2016	44.04	44.07	43.29	43.43	3,417,240	-0.74(-1.67%)
Feb 04, 2016	43.97	44.45	43.86	44.17	3,114,356	+0.13(+0.29%)
Feb 03, 2016	44.02	44.13	43.08	44.04	4,225,328	+0.34(+0.77%)
Feb 02, 2016	44.13	44.16	43.57	43.70	3,349,267	-0.95(-2.12%)
Feb 01, 2016	44.38	44.83	44.22	44.65	3,978,947	-0.08(-0.19%)
Jan 29, 2016	44.02	44.75	43.99	44.74	6,282,976	+0.94(+2.14%)
Jan 28, 2016	44.03	44.06	43.38	43.80	2,389,200	+0.24(+0.54%)
Jan 27, 2016	43.80	44.28	43.35	43.56	7,224,056	-0.36(-0.83%)
Jan 26, 2016	43.39	43.95	43.36	43.92	5,250,585	+0.72(+1.67%)
Jan 25, 2016	43.69	43.75	43.15	43.20	5,291,447	-0.65(-1.49%)
Jan 22, 2016	43.62	43.92	43.54	43.86	4,516,632	+1.08(+2.53%)
Jan 21, 2016	42.54	43.18	42.19	42.77	4,301,065	+0.24(+0.56%)
Jan 20, 2016	42.41	42.85	41.55	42.54	8,121,728	-0.69(-1.61%)
Jan 19, 2016	43.53	43.64	42.84	43.23	5,525,154	+0.25(+0.59%)
Jan 15, 2016	42.97	42.98	42.98	42.98	4,256,009	-1.25(-2.83%)
Jan 14, 2016	43.76	44.49	43.36	44.23	6,769,656	+0.63(+1.46%)
Jan 13, 2016	44.72	44.84	43.48	43.59	5,160,711	-0.91(-2.03%)
Jan 12, 2016	44.57	44.74	44.02	44.50	2,852,735	+0.29(+0.65%)
Jan 11, 2016	44.49	44.58	43.75	44.21	3,495,600	+0.05(+0.12%)
Jan 08, 2016	44.95	45.05	44.10	44.16	2,880,555	-0.52(-1.16%)
Jan 07, 2016	44.94	45.33	44.59	44.68	4,013,230	-1.07(-2.33%)
Jan 06, 2016	45.66	45.95	45.50	45.74	5,453,097	-0.70(-1.50%)
Jan 05, 2016	46.41	46.52	46.18	46.44	3,832,768	+0.04(+0.08%)
Jan 04, 2016	46.40	46.46	45.94	46.40	6,080,069	-0.84(-1.77%)
Dec 31, 2015	47.43	47.24	47.24	47.24	3,242,668	-0.47(-0.99%)
Dec 30, 2015	47.94	47.96	47.67	47.71	2,906,990	-0.35(-0.72%)
Dec 29, 2015	47.98	48.13	47.92	48.06	4,268,360	+0.44(+0.93%)
Dec 28, 2015	47.52	47.63	47.38	47.62	4,208,197	-0.14(-0.30%)
Dec 24, 2015	47.80	47.76	47.76	47.76	2,201,864	-0.06(-0.12%)
Dec 23, 2015	47.55	47.83	47.48	47.82	2,810,239	+0.68(+1.44%)
Dec 22, 2015	46.97	47.23	46.75	47.14	4,836,501	+0.36(+0.78%)
Dec 21, 2015	46.79	46.94	46.47	46.78	3,371,824	+0.36(+0.78%)
Dec 18, 2015	46.93	47.02	46.44	46.42	3,121,110	-0.67(-1.42%)
Dec 17, 2015	47.80	47.81	47.09	47.09	10,119,864	-0.66(-1.38%)
Dec 16, 2015	47.30	47.84	47.11	47.75	4,633,163	+0.82(+1.74%)
Dec 15, 2015	46.90	47.11	46.81	46.93	4,610,943	+0.46(+0.99%)
Dec 14, 2015	46.44	46.52	45.89	46.47	4,264,059	+0.17(+0.36%)
Dec 11, 2015	46.64	46.76	46.24	46.30	3,839,047	-0.91(-1.93%)
Dec 10, 2015	47.23	47.54	47.18	47.21	4,418,975	-0.03(-0.07%)
Dec 09, 2015	47.37	47.89	46.99	47.25	4,894,005	-0.25(-0.53%)
Dec 08, 2015	47.38	47.68	47.23	47.50	3,471,137	-0.48(-0.99%)
Dec 07, 2015	48.15	48.22	47.79	47.97	2,694,671	-0.42(-0.86%)
Dec 04, 2015	47.72	48.44	47.66	48.39	1,985,290	+0.69(+1.44%)
Dec 03, 2015	48.37	48.41	47.54	47.71	3,826,421	-0.53(-1.11%)
Dec 02, 2015	48.58	48.70	48.15	48.24	2,491,345	-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.