Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	39.99	40.15	39.74	39.90	1,405,221	+0.02(+0.05%)
Nov 29, 2017	39.59	39.99	39.59	39.88	1,100,423	+0.29(+0.73%)
Nov 28, 2017	38.79	39.73	38.72	39.59	1,104,296	+0.84(+2.18%)
Nov 27, 2017	38.76	38.88	38.56	38.75	1,017,167	+0.05(+0.12%)
Nov 24, 2017	38.52	38.74	38.48	38.70	298,722	+0.33(+0.87%)
Nov 22, 2017	38.64	38.64	38.33	38.37	869,601	-0.18(-0.46%)
Nov 21, 2017	38.77	38.92	38.53	38.55	1,708,577	+0.08(+0.22%)
Nov 20, 2017	38.14	38.53	38.06	38.46	1,068,970	+0.33(+0.86%)
Nov 17, 2017	37.95	38.29	37.94	38.13	1,648,048	+0.07(+0.20%)
Nov 16, 2017	37.29	38.11	37.21	38.06	1,973,940	+0.85(+2.28%)
Nov 15, 2017	36.98	37.42	36.45	37.21	2,677,131	-0.18(-0.47%)
Nov 14, 2017	38.20	38.47	36.99	37.39	6,365,227	-2.64(-6.60%)
Nov 13, 2017	39.86	40.12	39.64	40.03	1,794,490	+0.16(+0.40%)
Nov 10, 2017	40.11	40.17	39.66	39.87	1,577,036	-0.07(-0.16%)
Nov 09, 2017	40.27	40.27	39.79	39.94	1,935,371	-0.54(-1.34%)
Nov 08, 2017	40.29	40.54	40.14	40.48	944,646	+0.07(+0.18%)
Nov 07, 2017	40.49	40.64	40.12	40.40	998,982	-0.19(-0.46%)
Nov 06, 2017	40.73	40.92	40.48	40.59	892,750	-0.28(-0.69%)
Nov 03, 2017	40.71	40.89	40.61	40.87	698,966	+0.23(+0.57%)
Nov 02, 2017	40.63	40.77	40.44	40.64	614,552	+0.22(+0.55%)
Nov 01, 2017	40.97	41.22	40.41	40.41	1,294,865	-0.40(-0.98%)
Oct 31, 2017	40.80	41.10	40.50	40.82	875,310	+0.21(+0.53%)
Oct 30, 2017	40.58	40.83	40.52	40.60	743,205	-0.16(-0.39%)
Oct 27, 2017	40.47	40.76	40.39	40.76	491,384	+0.31(+0.76%)
Oct 26, 2017	40.18	40.48	40.17	40.45	647,426	+0.31(+0.77%)
Oct 25, 2017	39.89	40.15	39.74	40.14	742,563	+0.20(+0.49%)
Oct 24, 2017	39.84	40.03	39.78	39.95	987,514	+0.03(+0.07%)
Oct 23, 2017	40.33	40.46	39.84	39.92	971,095	-0.52(-1.29%)
Oct 20, 2017	40.13	40.50	40.08	40.44	717,561	+0.43(+1.07%)
Oct 19, 2017	40.12	40.12	39.73	40.01	1,163,348	-0.12(-0.30%)
Oct 18, 2017	40.12	40.26	39.96	40.13	1,350,141	-0.01(-0.02%)
Oct 17, 2017	39.78	40.29	39.74	40.14	1,632,856	+0.41(+1.03%)
Oct 16, 2017	40.00	40.93	39.37	39.73	4,925,573	+0.19(+0.47%)
Oct 13, 2017	39.57	39.72	39.47	39.55	1,096,072	+0.15(+0.38%)
Oct 12, 2017	39.15	39.48	39.09	39.40	849,281	+0.19(+0.48%)
Oct 11, 2017	38.79	39.43	38.71	39.21	1,648,557	+0.40(+1.04%)
Oct 10, 2017	38.60	38.98	38.59	38.81	1,256,426	+0.11(+0.29%)
Oct 09, 2017	38.73	38.73	38.44	38.70	894,425	+0.00(+0.00%)
Oct 06, 2017	38.47	38.70	38.35	38.70	1,030,249	+0.24(+0.63%)
Oct 05, 2017	38.46	38.70	38.42	38.45	1,277,702	+0.03(+0.07%)
Oct 04, 2017	38.38	38.48	38.23	38.42	738,783	+0.17(+0.44%)
Oct 03, 2017	38.45	38.60	38.19	38.26	814,569	-0.04(-0.10%)
Oct 02, 2017	37.82	38.43	37.71	38.29	787,387	+0.36(+0.94%)
Sep 29, 2017	37.78	37.99	37.75	37.94	1,032,100	+0.15(+0.40%)
Sep 28, 2017	37.67	37.81	37.61	37.79	514,178	+0.13(+0.35%)
Sep 27, 2017	38.10	38.19	37.42	37.66	1,431,748	-0.18(-0.47%)
Sep 26, 2017	38.06	38.17	37.65	37.84	1,048,956	-0.27(-0.71%)
Sep 25, 2017	38.32	38.34	38.03	38.11	506,327	-0.14(-0.37%)
Sep 22, 2017	38.13	38.34	38.13	38.25	903,080	+0.13(+0.34%)
Sep 21, 2017	37.79	38.19	37.70	38.12	1,086,065	+0.33(+0.87%)
Sep 20, 2017	37.65	38.13	37.65	37.79	1,064,000	+0.18(+0.47%)
Sep 19, 2017	37.78	37.84	37.42	37.61	1,235,672	-0.12(-0.32%)
Sep 18, 2017	37.87	38.08	37.64	37.73	1,362,249	-0.07(-0.20%)
Sep 15, 2017	37.89	37.89	37.63	37.81	3,104,189	-0.05(-0.12%)
Sep 14, 2017	38.26	38.29	37.84	37.85	1,449,338	-0.52(-1.36%)
Sep 13, 2017	38.11	38.56	38.03	38.38	830,363	+0.13(+0.34%)
Sep 12, 2017	38.41	38.54	38.18	38.25	1,443,359	-0.06(-0.15%)
Sep 11, 2017	38.28	38.56	38.11	38.30	1,971,973	+0.30(+0.79%)
Sep 08, 2017	37.64	38.13	37.54	38.00	993,173	+0.34(+0.89%)
Sep 07, 2017	37.74	37.75	37.54	37.67	1,017,531	-0.03(-0.07%)
Sep 06, 2017	37.71	37.90	37.63	37.70	1,494,898	+0.04(+0.10%)
Sep 05, 2017	38.15	38.30	37.49	37.66	1,164,313	-0.41(-1.08%)
Sep 01, 2017	38.16	38.34	37.88	38.07	660,331	+0.06(+0.15%)
Aug 31, 2017	37.61	38.06	37.42	38.01	1,105,760	+0.61(+1.62%)
Aug 30, 2017	37.43	37.58	37.38	37.41	761,988	-0.05(-0.12%)
Aug 29, 2017	37.40	37.63	37.33	37.45	933,946	-0.17(-0.45%)
Aug 28, 2017	37.37	37.70	37.28	37.62	887,241	+0.31(+0.83%)
Aug 25, 2017	37.27	37.53	37.17	37.31	876,591	+0.12(+0.33%)
Aug 24, 2017	37.01	37.42	36.84	37.19	1,239,910	+0.32(+0.86%)
Aug 23, 2017	36.98	36.99	36.75	36.87	1,001,060	-0.23(-0.63%)
Aug 22, 2017	36.49	37.18	36.47	37.11	1,260,831	+0.66(+1.82%)
Aug 21, 2017	36.50	36.64	36.33	36.44	850,787	-0.07(-0.18%)
Aug 18, 2017	36.22	36.71	36.19	36.51	1,416,369	+0.16(+0.44%)
Aug 17, 2017	36.78	36.98	36.34	36.35	1,287,597	-0.41(-1.12%)
Aug 16, 2017	36.60	36.94	36.48	36.76	576,741	+0.12(+0.33%)
Aug 15, 2017	36.71	36.72	36.42	36.64	941,962	-0.03(-0.08%)
Aug 14, 2017	36.91	36.96	36.66	36.67	874,164	+0.00(+0.01%)
Aug 11, 2017	35.77	36.72	35.77	36.66	1,136,330	+0.00(+0.00%)
Aug 10, 2017	37.06	37.29	36.57	36.66	1,442,322	-0.66(-1.77%)
Aug 09, 2017	37.22	37.35	36.71	37.33	2,220,853	-0.04(-0.10%)
Aug 08, 2017	36.32	37.71	35.84	37.36	2,307,493	+0.28(+0.75%)
Aug 07, 2017	37.18	37.24	36.98	37.08	1,842,047	-0.10(-0.28%)
Aug 04, 2017	37.40	37.45	37.16	37.19	491,283	-0.14(-0.37%)
Aug 03, 2017	37.51	37.76	37.21	37.33	866,625	-0.10(-0.27%)
Aug 02, 2017	37.57	37.64	37.19	37.43	554,780	-0.18(-0.47%)
Aug 01, 2017	37.30	37.76	37.29	37.61	1,114,565	+0.47(+1.25%)
Jul 31, 2017	36.84	37.17	36.73	37.14	2,314,950	+0.39(+1.06%)
Jul 28, 2017	37.02	37.21	36.70	36.75	912,924	-0.34(-0.93%)
Jul 27, 2017	37.22	37.22	36.91	37.09	633,209	-0.07(-0.18%)
Jul 26, 2017	37.50	37.51	37.11	37.16	1,702,415	-0.36(-0.97%)
Jul 25, 2017	37.77	37.88	37.48	37.52	1,036,584	-0.20(-0.54%)
Jul 24, 2017	37.76	37.87	37.52	37.73	512,900	-0.06(-0.15%)
Jul 21, 2017	37.73	37.84	37.57	37.78	734,526	-0.12(-0.32%)
Jul 20, 2017	37.94	38.03	37.72	37.90	780,428	-0.04(-0.10%)
Jul 19, 2017	37.79	37.99	37.76	37.94	869,396	+0.27(+0.72%)
Jul 18, 2017	37.91	38.00	37.53	37.67	719,310	-0.26(-0.69%)
Jul 17, 2017	37.71	37.93	37.57	37.93	1,075,935	+0.30(+0.79%)
Jul 14, 2017	37.39	37.78	37.33	37.63	1,471,333	+0.16(+0.42%)
Jul 13, 2017	37.66	37.69	37.21	37.48	1,167,303	-0.13(-0.35%)
Jul 12, 2017	37.24	37.80	37.14	37.61	1,293,733	+0.60(+1.61%)
Jul 11, 2017	37.23	37.23	36.78	37.01	2,508,823	-0.34(-0.92%)
Jul 10, 2017	37.56	37.78	37.19	37.35	1,712,262	-0.14(-0.37%)
Jul 07, 2017	37.39	37.52	37.25	37.49	1,584,719	+0.34(+0.90%)
Jul 06, 2017	37.74	37.84	37.15	37.16	1,842,916	-0.98(-2.57%)
Jul 05, 2017	38.31	38.37	37.87	38.14	1,224,766	-0.13(-0.34%)
Jul 03, 2017	38.35	38.37	38.17	38.27	429,614	+0.08(+0.22%)
Jun 30, 2017	38.09	38.33	37.97	38.18	1,221,043	+0.27(+0.71%)
Jun 29, 2017	38.37	38.37	37.71	37.91	661,169	-0.41(-1.07%)
Jun 28, 2017	38.39	38.51	38.23	38.32	1,289,893	+0.12(+0.32%)
Jun 27, 2017	38.69	38.87	38.20	38.20	994,043	-0.45(-1.16%)
Jun 26, 2017	38.74	38.85	38.53	38.65	1,000,862	+0.02(+0.05%)
Jun 23, 2017	38.24	38.72	38.19	38.63	2,756,881	+0.44(+1.15%)
Jun 22, 2017	38.35	38.44	38.10	38.19	1,318,955	-0.09(-0.24%)
Jun 21, 2017	38.22	38.43	38.16	38.29	2,402,268	+0.07(+0.17%)
Jun 20, 2017	38.09	38.24	37.96	38.22	3,026,046	+0.00(+0.00%)
Jun 19, 2017	38.11	38.31	37.77	38.22	1,668,770	+0.17(+0.44%)
Jun 16, 2017	37.96	38.17	37.76	38.05	1,638,692	+0.23(+0.62%)
Jun 15, 2017	37.37	37.93	37.33	37.82	1,798,917	+0.16(+0.42%)
Jun 14, 2017	37.45	37.76	37.41	37.66	1,868,247	+0.36(+0.97%)
Jun 13, 2017	37.22	37.37	36.94	37.30	1,517,560	+0.20(+0.53%)
Jun 12, 2017	36.84	37.27	36.82	37.10	1,701,859	+0.26(+0.71%)
Jun 09, 2017	36.84	36.93	36.68	36.84	1,679,711	-0.03(-0.08%)
Jun 08, 2017	36.84	36.94	36.60	36.87	1,478,283	+0.04(+0.10%)
Jun 07, 2017	36.53	36.90	36.32	36.83	1,980,811	+0.47(+1.28%)
Jun 06, 2017	36.27	36.48	36.15	36.37	1,997,261	+0.10(+0.28%)
Jun 05, 2017	35.99	36.32	35.99	36.26	1,652,619	+0.12(+0.34%)
Jun 02, 2017	36.12	36.21	35.83	36.14	1,239,213	+0.12(+0.34%)
Jun 01, 2017	34.85	36.03	34.78	36.02	2,085,590	+1.30(+3.76%)
May 31, 2017	34.55	34.77	34.45	34.72	2,016,708	+0.21(+0.62%)
May 30, 2017	34.43	34.62	34.35	34.50	907,467	+0.00(+0.00%)
May 26, 2017	34.48	34.60	34.42	34.50	1,129,023	-0.01(-0.03%)
May 25, 2017	34.52	34.74	34.42	34.51	788,651	+0.08(+0.24%)
May 24, 2017	34.20	34.59	34.12	34.43	1,033,745	+0.21(+0.63%)
May 23, 2017	34.39	34.48	34.17	34.21	968,762	-0.14(-0.41%)
May 22, 2017	34.19	34.42	34.14	34.35	1,206,689	+0.25(+0.74%)
May 19, 2017	34.13	34.30	34.08	34.10	1,381,721	-0.03(-0.08%)
May 18, 2017	34.08	34.28	33.92	34.13	903,864	+0.10(+0.30%)
May 17, 2017	34.19	34.41	34.02	34.03	959,302	-0.38(-1.11%)
May 16, 2017	34.52	34.53	34.17	34.41	1,228,068	-0.10(-0.30%)
May 15, 2017	34.24	34.62	34.17	34.51	1,814,326	+0.29(+0.85%)
May 12, 2017	34.45	34.45	34.21	34.22	923,375	-0.27(-0.78%)
May 11, 2017	34.63	34.70	34.37	34.49	1,488,680	-0.20(-0.56%)
May 10, 2017	34.95	35.57	34.62	34.69	1,903,637	-0.07(-0.19%)
May 09, 2017	33.68	34.75	33.68	34.75	2,509,155	+1.04(+3.09%)
May 08, 2017	34.05	34.12	33.70	33.71	2,816,896	-0.41(-1.20%)
May 05, 2017	33.99	34.17	33.86	34.12	1,361,776	+0.25(+0.74%)
May 04, 2017	33.99	34.06	33.76	33.87	726,483	-0.06(-0.16%)
May 03, 2017	34.02	34.03	33.65	33.92	1,304,185	-0.05(-0.14%)
May 02, 2017	34.00	34.03	33.71	33.97	1,594,700	+0.05(+0.14%)
May 01, 2017	33.96	34.13	33.77	33.92	1,214,265	-0.01(-0.03%)
Apr 28, 2017	34.06	34.06	33.60	33.93	1,022,778	-0.08(-0.25%)
Apr 27, 2017	34.09	34.20	33.96	34.02	588,085	-0.04(-0.11%)
Apr 26, 2017	34.18	34.18	33.95	34.05	1,414,982	-0.10(-0.30%)
Apr 25, 2017	34.43	34.43	34.10	34.16	944,249	-0.20(-0.57%)
Apr 24, 2017	34.35	34.55	34.12	34.35	1,004,548	+0.23(+0.68%)
Apr 21, 2017	34.00	34.15	33.95	34.12	634,795	+0.11(+0.33%)
Apr 20, 2017	33.87	34.07	33.71	34.01	749,399	+0.31(+0.91%)
Apr 19, 2017	33.94	34.10	33.61	33.70	1,434,230	-0.12(-0.36%)
Apr 18, 2017	33.66	33.96	33.66	33.82	1,205,029	-0.06(-0.16%)
Apr 17, 2017	33.60	33.88	33.59	33.88	887,397	+0.33(+0.97%)
Apr 13, 2017	33.77	33.86	33.51	33.55	878,581	-0.20(-0.61%)
Apr 12, 2017	33.94	34.05	33.67	33.76	774,208	-0.16(-0.47%)
Apr 11, 2017	33.81	33.97	33.66	33.91	626,372	+0.06(+0.16%)
Apr 10, 2017	33.82	34.09	33.80	33.86	532,904	-0.02(-0.05%)
Apr 07, 2017	33.87	34.13	33.81	33.88	826,654	-0.18(-0.52%)
Apr 06, 2017	33.97	34.13	33.74	34.05	1,161,406	+0.22(+0.66%)
Apr 05, 2017	33.98	34.18	33.78	33.83	1,025,149	-0.07(-0.22%)
Apr 04, 2017	34.10	34.15	33.84	33.91	870,036	-0.22(-0.65%)
Apr 03, 2017	34.26	34.43	34.02	34.13	1,153,307	-0.13(-0.38%)
Mar 31, 2017	34.43	34.49	34.26	34.26	1,359,912	-0.24(-0.70%)
Mar 30, 2017	34.30	34.56	34.29	34.50	666,400	+0.22(+0.65%)
Mar 29, 2017	34.13	34.32	34.09	34.28	684,771	+0.07(+0.19%)
Mar 28, 2017	33.92	34.25	33.76	34.21	1,256,835	+0.31(+0.90%)
Mar 27, 2017	33.64	33.98	33.59	33.91	830,372	-0.07(-0.22%)
Mar 24, 2017	34.10	34.19	33.90	33.98	800,923	-0.03(-0.08%)
Mar 23, 2017	34.09	34.34	34.00	34.01	963,598	-0.02(-0.05%)
Mar 22, 2017	33.98	34.19	33.88	34.03	1,287,649	+0.04(+0.11%)
Mar 21, 2017	34.48	34.63	33.96	33.99	2,044,600	-0.45(-1.30%)
Mar 20, 2017	34.74	35.10	34.37	34.43	1,920,356	-0.42(-1.20%)
Mar 17, 2017	34.56	34.89	34.56	34.85	1,719,133	+0.23(+0.67%)
Mar 16, 2017	34.13	34.64	34.09	34.62	2,473,390	+0.46(+1.36%)
Mar 15, 2017	33.94	34.27	33.94	34.16	1,109,862	+0.24(+0.71%)
Mar 14, 2017	33.94	34.15	33.78	33.91	1,214,177	-0.01(-0.03%)
Mar 13, 2017	33.71	34.02	33.56	33.92	1,375,501	-0.01(-0.03%)
Mar 10, 2017	33.94	34.00	33.77	33.93	1,268,289	+0.20(+0.58%)
Mar 09, 2017	33.66	33.81	33.55	33.74	1,857,563	+0.12(+0.36%)
Mar 08, 2017	33.40	33.66	33.37	33.62	1,352,963	+0.16(+0.47%)
Mar 07, 2017	33.40	33.50	33.38	33.46	1,328,808	-0.03(-0.08%)
Mar 06, 2017	33.35	33.69	33.35	33.49	1,631,512	-0.12(-0.36%)
Mar 03, 2017	33.31	33.63	33.31	33.61	1,868,802	+0.25(+0.75%)
Mar 02, 2017	33.90	33.90	33.12	33.36	1,626,948	+0.20(+0.59%)
Mar 01, 2017	33.44	33.47	33.12	33.16	1,293,611	-0.05(-0.14%)
Feb 28, 2017	33.36	33.40	33.18	33.21	2,241,257	-0.12(-0.36%)
Feb 27, 2017	33.26	33.41	33.22	33.33	1,234,004	+0.06(+0.17%)
Feb 24, 2017	33.22	33.29	33.04	33.27	1,446,789	+0.02(+0.06%)
Feb 23, 2017	33.43	33.52	33.15	33.25	1,723,030	-0.12(-0.36%)
Feb 22, 2017	33.35	33.68	33.12	33.38	1,714,405	-0.05(-0.14%)
Feb 21, 2017	33.14	33.42	33.02	33.42	2,169,453	+0.20(+0.62%)
Feb 17, 2017		33.22	33.22	33.22	0	+0.07(+0.22%)
Feb 16, 2017	33.19	33.42	33.10	33.14	1,984,947	-0.04(-0.11%)
Feb 15, 2017	33.12	33.37	33.10	33.18	1,868,495	+0.06(+0.20%)
Feb 14, 2017	32.87	33.29	32.72	33.12	2,689,504	+0.33(+0.99%)
Feb 13, 2017	33.05	33.26	32.75	32.79	2,245,456	-0.11(-0.33%)
Feb 10, 2017	33.03	33.16	32.70	32.90	1,649,930	+0.09(+0.28%)
Feb 09, 2017	32.84	33.03	32.77	32.81	1,835,971	-0.09(-0.28%)
Feb 08, 2017	32.55	33.26	32.46	32.90	3,309,071	+0.31(+0.97%)
Feb 07, 2017	32.19	33.44	32.19	32.58	5,425,557	+1.57(+5.05%)
Feb 06, 2017	31.62	31.63	31.00	31.02	2,666,551	-0.50(-1.59%)
Feb 03, 2017	31.43	31.62	31.29	31.52	1,622,840	+0.19(+0.59%)
Feb 02, 2017	30.62	31.36	30.57	31.33	2,038,185	+0.61(+1.99%)
Feb 01, 2017	31.40	31.43	30.58	30.72	2,194,612	-0.63(-2.01%)
Jan 31, 2017	31.11	31.36	30.87	31.35	2,026,805	+0.29(+0.92%)
Jan 30, 2017	31.02	31.22	30.96	31.06	865,804	-0.16(-0.50%)
Jan 27, 2017	31.05	31.28	31.05	31.22	1,071,394	+0.09(+0.30%)
Jan 26, 2017	31.14	31.27	31.04	31.13	1,794,963	+0.01(+0.03%)
Jan 25, 2017	30.96	31.22	30.81	31.12	3,528,162	+0.22(+0.72%)
Jan 24, 2017	30.66	30.99	30.65	30.90	5,400,055	+0.25(+0.82%)
Jan 23, 2017	30.69	30.77	30.45	30.65	3,741,987	-0.05(-0.15%)
Jan 20, 2017	30.71	30.87	30.64	30.69	2,176,528	-0.06(-0.18%)
Jan 19, 2017	30.80	30.97	30.72	30.75	1,980,526	-0.10(-0.33%)
Jan 18, 2017	31.24	31.27	30.76	30.85	2,837,742	-0.19(-0.60%)
Jan 17, 2017	31.31	31.51	31.02	31.04	3,173,958	-0.36(-1.15%)
Jan 13, 2017		31.40	31.40	31.40	0	+0.14(+0.44%)
Jan 12, 2017	31.23	31.45	31.16	31.26	2,068,900	-0.18(-0.56%)
Jan 11, 2017	31.41	31.52	31.10	31.43	4,349,678	-0.08(-0.26%)
Jan 10, 2017	31.50	32.00	31.10	31.52	2,926,937	-0.63(-1.96%)
Jan 09, 2017	32.35	32.66	32.15	32.15	1,477,607	-0.20(-0.63%)
Jan 06, 2017	32.56	32.69	32.31	32.35	1,810,322	-0.30(-0.91%)
Jan 05, 2017	32.40	32.82	32.28	32.65	1,107,365	+0.26(+0.80%)
Jan 04, 2017	32.19	32.86	32.02	32.39	4,734,020	+0.28(+0.87%)
Jan 03, 2017	32.90	32.92	31.96	32.11	4,531,940	-0.98(-2.97%)
Dec 30, 2016		33.09	33.09	33.09	0	-0.14(-0.42%)
Dec 29, 2016	33.32	33.42	33.15	33.23	654,863	-0.06(-0.17%)
Dec 28, 2016	33.53	33.61	33.18	33.29	1,018,087	-0.17(-0.50%)
Dec 27, 2016	33.56	33.71	33.45	33.45	992,951	-0.10(-0.30%)
Dec 23, 2016		33.56	33.56	33.56	0	-0.01(-0.03%)
Dec 22, 2016	33.60	33.64	33.40	33.57	984,260	-0.04(-0.11%)
Dec 21, 2016	33.27	33.70	33.23	33.60	539,010	+0.23(+0.69%)
Dec 20, 2016	33.54	33.59	33.33	33.37	720,684	-0.12(-0.36%)
Dec 19, 2016	33.57	33.73	33.43	33.49	658,365	-0.13(-0.39%)
Dec 16, 2016	33.42	33.74	33.42	33.62	1,923,490	+0.05(+0.14%)
Dec 15, 2016	33.70	33.81	33.49	33.58	1,034,902	-0.05(-0.14%)
Dec 14, 2016	33.69	33.80	33.51	33.62	1,368,873	+0.01(+0.03%)
Dec 13, 2016	33.37	33.70	33.26	33.61	1,075,019	+0.24(+0.72%)
Dec 12, 2016	33.34	33.70	33.23	33.37	1,495,047	-0.06(-0.19%)
Dec 09, 2016	33.54	33.65	33.21	33.44	2,607,160	+0.00(+0.00%)
Dec 08, 2016	33.60	33.76	33.42	33.44	2,011,271	-0.09(-0.28%)
Dec 07, 2016	33.32	33.58	33.11	33.53	1,143,697	+0.19(+0.56%)
Dec 06, 2016	33.35	33.47	33.16	33.34	1,847,746	+0.07(+0.22%)
Dec 05, 2016	32.72	33.32	32.71	33.27	3,776,190	+0.70(+2.16%)
Dec 02, 2016	31.81	32.57	31.80	32.57	1,877,842	+0.62(+1.94%)

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.