Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	50.45	50.53	50.22	50.22	1,885,799	-0.13(-0.26%)
Nov 29, 2016	50.18	50.44	50.10	50.35	2,022,035	+0.13(+0.26%)
Nov 28, 2016	50.33	50.38	50.16	50.22	3,083,394	-0.19(-0.37%)
Nov 25, 2016	50.31	50.41	50.28	50.41	739,036	+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	2,503,113	+0.21(+0.41%)
Nov 21, 2016	49.90	50.16	49.90	50.13	1,210,844	+0.39(+0.78%)
Nov 18, 2016	49.83	49.90	49.68	49.75	1,713,325	-0.24(-0.48%)
Nov 17, 2016	49.81	50.07	49.81	49.99	2,753,862	+0.24(+0.48%)
Nov 16, 2016	49.68	49.81	49.65	49.75	10,648,755	-0.21(-0.41%)
Nov 15, 2016	49.41	49.95	49.41	49.95	2,491,608	+0.43(+0.87%)
Nov 14, 2016	49.65	49.65	49.34	49.53	1,850,219	-0.14(-0.28%)
Nov 11, 2016	49.63	49.87	49.35	49.66	2,557,651	-0.27(-0.55%)
Nov 10, 2016	50.07	50.28	49.70	49.94	1,934,875	-0.14(-0.27%)
Nov 09, 2016	49.36	50.22	49.30	50.07	2,633,379	+0.15(+0.31%)
Nov 08, 2016	49.54	50.03	49.47	49.92	2,183,638	+0.27(+0.55%)
Nov 07, 2016	49.29	49.67	49.29	49.65	2,218,732	+0.99(+2.04%)
Nov 04, 2016	48.74	48.96	48.61	48.65	2,184,789	-0.25(-0.51%)
Nov 03, 2016	49.17	49.20	48.83	48.90	3,694,734	-0.14(-0.28%)
Nov 02, 2016	49.31	49.40	48.94	49.04	3,363,719	-0.36(-0.73%)
Nov 01, 2016	49.85	49.88	49.12	49.40	4,170,382	-0.31(-0.62%)
Oct 31, 2016	49.71	49.82	49.62	49.71	1,593,588	+0.02(+0.03%)
Oct 28, 2016	49.78	49.95	49.53	49.69	5,691,421	-0.16(-0.33%)
Oct 27, 2016	50.09	50.13	49.82	49.85	930,927	-0.10(-0.21%)
Oct 26, 2016	49.98	50.12	49.83	49.95	1,296,432	-0.23(-0.46%)
Oct 25, 2016	50.19	50.28	50.07	50.19	1,226,895	-0.08(-0.15%)
Oct 24, 2016	50.24	50.38	50.16	50.26	768,686	+0.15(+0.31%)
Oct 21, 2016	49.90	50.14	49.85	50.11	780,483	-0.02(-0.03%)
Oct 20, 2016	50.13	50.28	49.98	50.13	1,950,005	-0.08(-0.15%)
Oct 19, 2016	50.14	50.29	50.06	50.20	989,469	+0.17(+0.34%)
Oct 18, 2016	50.08	50.15	49.93	50.03	1,349,158	+0.44(+0.88%)
Oct 17, 2016	49.67	49.77	49.55	49.59	1,409,464	-0.15(-0.29%)
Oct 14, 2016	50.00	50.13	49.72	49.74	1,007,963	+0.03(+0.07%)
Oct 13, 2016	49.47	49.84	49.25	49.71	1,921,192	-0.21(-0.43%)
Oct 12, 2016	49.89	50.03	49.77	49.92	1,153,849	+0.00(+0.00%)
Oct 11, 2016	50.39	50.41	49.74	49.92	1,820,996	-0.70(-1.39%)
Oct 10, 2016	50.60	50.76	50.59	50.62	742,823	+0.24(+0.48%)
Oct 07, 2016	50.55	50.61	50.10	50.38	1,275,536	-0.21(-0.41%)
Oct 06, 2016	50.55	50.63	50.39	50.59	1,318,621	-0.08(-0.15%)
Oct 05, 2016	50.55	50.75	50.55	50.67	828,542	+0.30(+0.60%)
Oct 04, 2016	50.74	50.77	50.23	50.37	2,177,249	-0.21(-0.41%)
Oct 03, 2016	50.56	50.66	50.44	50.57	2,892,341	-0.10(-0.20%)
Sep 30, 2016	50.55	50.84	50.43	50.68	1,138,314	+0.35(+0.70%)
Sep 29, 2016	50.73	50.89	50.18	50.32	1,552,274	-0.53(-1.05%)
Sep 28, 2016	50.58	50.89	50.34	50.86	1,203,387	+0.33(+0.64%)
Sep 27, 2016	50.14	50.55	50.07	50.53	1,827,563	+0.28(+0.56%)
Sep 26, 2016	50.34	50.43	50.20	50.25	1,540,012	-0.45(-0.90%)
Sep 23, 2016	50.85	50.88	50.66	50.70	1,266,623	-0.35(-0.69%)
Sep 22, 2016	51.06	51.24	50.97	51.05	2,968,878	+0.37(+0.73%)
Sep 21, 2016	50.16	50.73	50.06	50.68	2,997,791	+0.79(+1.58%)
Sep 20, 2016	50.07	50.11	49.85	49.89	4,134,540	+0.18(+0.36%)
Sep 19, 2016	49.95	50.05	49.65	49.71	1,252,420	+0.13(+0.26%)
Sep 16, 2016	49.68	49.69	49.42	49.59	1,268,673	-0.36(-0.72%)
Sep 15, 2016	49.47	50.02	49.37	49.95	1,687,611	+0.52(+1.06%)
Sep 14, 2016	49.43	49.77	49.32	49.42	2,862,439	-0.04(-0.09%)
Sep 13, 2016	49.92	49.92	49.27	49.47	1,800,483	-0.89(-1.77%)
Sep 12, 2016	49.53	50.44	49.45	50.36	2,213,755	+0.56(+1.12%)
Sep 09, 2016	50.62	50.62	49.78	49.80	2,208,974	-1.18(-2.32%)
Sep 08, 2016	51.01	51.14	50.91	50.98	1,572,772	-0.14(-0.27%)
Sep 07, 2016	51.14	51.20	50.97	51.12	2,136,056	-0.01(-0.02%)
Sep 06, 2016	50.90	51.13	50.85	51.13	2,860,888	+0.35(+0.69%)
Sep 02, 2016	50.65	50.78	50.78	50.78	2,539,282	+0.39(+0.78%)
Sep 01, 2016	50.34	50.39	50.06	50.38	6,156,975	+0.18(+0.36%)
Aug 31, 2016	50.31	50.38	50.03	50.20	3,081,065	-0.20(-0.39%)
Aug 30, 2016	50.56	50.60	50.29	50.40	1,755,687	-0.09(-0.19%)
Aug 29, 2016	50.33	50.56	50.28	50.50	1,271,467	+0.22(+0.44%)
Aug 26, 2016	50.55	50.92	50.07	50.27	1,962,594	-0.21(-0.41%)
Aug 25, 2016	50.50	50.67	50.41	50.48	2,208,577	-0.11(-0.22%)
Aug 24, 2016	50.77	50.82	50.51	50.59	1,931,316	-0.19(-0.37%)
Aug 23, 2016	50.97	51.03	50.78	50.78	2,396,254	+0.10(+0.20%)
Aug 22, 2016	50.59	50.74	50.50	50.68	1,460,034	-0.06(-0.12%)
Aug 19, 2016	50.61	50.79	50.51	50.74	895,698	-0.19(-0.37%)
Aug 18, 2016	50.78	50.94	50.73	50.92	1,540,840	+0.18(+0.35%)
Aug 17, 2016	50.59	50.80	50.41	50.74	5,792,796	+0.05(+0.10%)
Aug 16, 2016	50.80	50.85	50.69	50.69	667,193	-0.21(-0.42%)
Aug 15, 2016	50.80	50.99	50.80	50.91	417,481	+0.21(+0.42%)
Aug 12, 2016	50.71	50.79	50.59	50.69	1,012,565	-0.09(-0.17%)
Aug 11, 2016	50.65	50.82	50.57	50.78	767,859	+0.33(+0.66%)
Aug 10, 2016	50.59	50.62	50.38	50.44	1,828,860	-0.03(-0.05%)
Aug 09, 2016	50.35	50.55	50.29	50.47	4,777,435	+0.28(+0.56%)
Aug 08, 2016	50.16	50.27	50.14	50.19	2,352,140	+0.08(+0.15%)
Aug 05, 2016	49.87	50.13	49.87	50.11	951,320	+0.32(+0.64%)
Aug 04, 2016	49.73	49.84	49.61	49.79	1,114,352	+0.18(+0.36%)
Aug 03, 2016	49.38	49.63	49.32	49.61	1,484,221	+0.05(+0.10%)
Aug 02, 2016	49.84	49.84	49.35	49.56	1,076,289	-0.31(-0.62%)
Aug 01, 2016	50.07	50.09	49.80	49.87	2,542,653	-0.16(-0.33%)
Jul 29, 2016	49.83	50.09	49.74	50.03	1,213,946	+0.28(+0.57%)
Jul 28, 2016	49.73	49.81	49.53	49.75	1,598,405	+0.03(+0.05%)
Jul 27, 2016	49.83	49.86	49.44	49.72	2,754,147	+0.07(+0.14%)
Jul 26, 2016	49.68	49.80	49.49	49.65	1,181,436	+0.09(+0.17%)
Jul 25, 2016	49.71	49.74	49.44	49.57	1,448,895	-0.13(-0.26%)
Jul 22, 2016	49.64	49.71	49.52	49.70	1,136,565	+0.15(+0.31%)
Jul 21, 2016	49.62	49.74	49.43	49.54	1,017,307	-0.15(-0.29%)
Jul 20, 2016	49.58	49.76	49.50	49.69	602,725	+0.28(+0.57%)
Jul 19, 2016	49.42	49.47	49.29	49.41	1,578,271	-0.23(-0.47%)
Jul 18, 2016	49.47	49.69	49.43	49.64	2,117,181	+0.15(+0.31%)
Jul 15, 2016	49.64	49.68	49.39	49.48	2,102,394	-0.10(-0.21%)
Jul 14, 2016	49.65	49.75	49.57	49.59	5,944,617	+0.30(+0.61%)
Jul 13, 2016	49.42	49.47	49.17	49.29	1,624,712	-0.02(-0.03%)
Jul 12, 2016	49.20	49.43	49.18	49.30	1,943,726	+0.47(+0.97%)
Jul 11, 2016	48.76	48.94	48.71	48.83	1,952,566	+0.42(+0.87%)
Jul 08, 2016	48.09	48.47	47.68	48.41	1,389,188	+0.73(+1.53%)
Jul 07, 2016	47.88	48.05	47.52	47.68	2,486,132	-0.03(-0.07%)
Jul 05, 2016	47.91	47.97	47.57	47.72	1,584,865	-0.60(-1.24%)
Jul 01, 2016	48.21	48.32	48.32	48.32	1,710,076	+0.10(+0.21%)
Jun 30, 2016	47.73	48.22	47.56	48.21	4,606,261	+0.64(+1.35%)
Jun 29, 2016	47.23	47.64	47.19	47.57	2,020,553	+0.88(+1.89%)
Jun 28, 2016	46.38	46.70	46.23	46.69	2,336,682	+0.99(+2.18%)
Jun 27, 2016	46.15	46.15	45.38	45.69	4,177,825	-0.87(-1.86%)
Jun 24, 2016	46.64	47.50	46.50	46.56	6,275,147	-2.65(-5.38%)
Jun 23, 2016	48.88	49.23	48.74	49.21	1,333,199	+0.89(+1.85%)
Jun 22, 2016	48.51	48.67	48.29	48.32	1,979,176	-0.05(-0.10%)
Jun 21, 2016	48.31	48.56	48.19	48.37	1,473,707	+0.23(+0.47%)
Jun 20, 2016	48.31	48.46	48.10	48.14	1,411,052	+0.67(+1.41%)
Jun 17, 2016	47.46	47.57	47.17	47.47	2,574,357	+0.13(+0.27%)
Jun 16, 2016	46.83	47.40	46.55	47.34	2,039,184	+0.03(+0.07%)
Jun 15, 2016	47.34	47.59	47.22	47.31	3,252,702	+0.14(+0.31%)
Jun 14, 2016	47.26	47.42	46.92	47.16	4,075,903	-0.32(-0.68%)
Jun 13, 2016	47.61	47.93	47.45	47.49	1,375,600	-0.51(-1.06%)
Jun 10, 2016	48.26	48.29	47.88	47.99	1,581,793	-0.85(-1.75%)
Jun 09, 2016	48.82	48.91	48.70	48.85	1,037,675	-0.36(-0.72%)
Jun 08, 2016	49.12	49.25	49.07	49.20	1,085,984	+0.19(+0.38%)
Jun 07, 2016	48.97	49.15	48.97	49.02	1,713,572	+0.19(+0.40%)
Jun 06, 2016	48.64	48.92	48.64	48.82	1,160,629	+0.30(+0.61%)
Jun 03, 2016	48.42	48.59	48.19	48.53	1,075,277	+0.14(+0.28%)
Jun 02, 2016	48.11	48.40	48.05	48.39	1,444,584	+0.08(+0.18%)
Jun 01, 2016	48.09	48.34	47.98	48.31	1,403,928	+0.07(+0.14%)
May 31, 2016	48.47	48.54	48.11	48.24	1,689,631	-0.12(-0.24%)
May 27, 2016	48.26	48.36	48.36	48.36	1,329,096	+0.05(+0.10%)
May 26, 2016	48.29	48.38	48.20	48.31	1,452,607	+0.09(+0.19%)
May 25, 2016	48.03	48.32	48.03	48.21	2,716,876	+0.40(+0.83%)
May 24, 2016	47.43	47.89	47.42	47.82	3,130,486	+0.63(+1.33%)
May 23, 2016	47.25	47.33	47.15	47.19	1,141,331	-0.11(-0.23%)
May 20, 2016	47.22	47.40	47.20	47.30	1,145,235	+0.32(+0.68%)
May 19, 2016	46.97	47.03	46.68	46.98	1,952,261	-0.22(-0.47%)
May 18, 2016	47.19	47.59	46.94	47.20	2,609,114	-0.06(-0.13%)
May 17, 2016	47.65	47.65	47.14	47.26	1,575,621	-0.36(-0.76%)
May 16, 2016	47.25	47.72	47.17	47.62	5,159,680	+0.57(+1.21%)
May 13, 2016	47.31	47.49	46.99	47.05	1,381,001	-0.53(-1.12%)
May 12, 2016	47.86	47.87	47.30	47.59	1,604,355	-0.01(-0.02%)
May 11, 2016	47.75	47.91	47.57	47.60	2,385,661	-0.35(-0.72%)
May 10, 2016	47.51	47.95	47.51	47.94	1,882,287	+0.68(+1.43%)
May 09, 2016	47.36	47.48	47.19	47.27	1,050,554	-0.11(-0.23%)
May 06, 2016	47.00	47.38	46.97	47.38	2,175,690	+0.14(+0.29%)
May 05, 2016	47.34	47.44	47.10	47.24	1,981,016	+0.01(+0.02%)
May 04, 2016	47.38	47.52	47.13	47.23	2,764,911	-0.45(-0.94%)
May 03, 2016	47.80	47.93	47.59	47.68	2,882,483	-0.69(-1.43%)
May 02, 2016	48.27	48.40	48.10	48.37	1,999,450	+0.30(+0.62%)
Apr 29, 2016	48.19	48.25	47.78	48.08	2,000,689	-0.21(-0.44%)
Apr 28, 2016	48.40	48.74	48.17	48.29	1,720,393	-0.45(-0.92%)
Apr 27, 2016	48.53	48.84	48.44	48.74	1,274,469	+0.08(+0.16%)
Apr 26, 2016	48.64	48.73	48.50	48.66	1,520,744	+0.17(+0.35%)
Apr 25, 2016	48.47	48.52	48.32	48.49	966,180	-0.18(-0.37%)
Apr 22, 2016	48.58	48.76	48.47	48.67	982,198	-0.01(-0.02%)
Apr 21, 2016	48.92	48.95	48.58	48.68	1,090,322	-0.24(-0.48%)
Apr 20, 2016	48.88	49.13	48.77	48.92	1,619,697	-0.04(-0.09%)
Apr 19, 2016	48.75	49.01	48.72	48.96	1,555,249	+0.46(+0.94%)
Apr 18, 2016	48.04	48.51	47.98	48.50	1,391,494	+0.35(+0.72%)
Apr 15, 2016	48.17	48.25	48.09	48.15	3,371,702	-0.08(-0.16%)
Apr 14, 2016	48.23	48.33	48.13	48.23	1,706,585	+0.07(+0.14%)
Apr 13, 2016	47.96	48.21	47.95	48.16	1,973,001	+0.58(+1.21%)
Apr 12, 2016	47.14	47.66	47.01	47.59	1,590,505	+0.59(+1.26%)
Apr 11, 2016	47.29	47.44	46.99	46.99	1,562,120	-0.02(-0.04%)
Apr 08, 2016	47.05	47.23	46.86	47.01	4,018,979	+0.49(+1.06%)
Apr 07, 2016	46.81	46.91	46.38	46.52	2,511,560	-0.60(-1.28%)
Apr 06, 2016	46.63	47.16	46.55	47.12	2,957,771	+0.56(+1.20%)
Apr 05, 2016	46.65	46.74	46.52	46.56	1,572,565	-0.68(-1.43%)
Apr 04, 2016	47.43	47.50	47.16	47.24	1,293,398	-0.17(-0.36%)
Apr 01, 2016	46.85	47.43	46.77	47.41	4,503,445	-0.03(-0.07%)
Mar 31, 2016	47.60	47.69	47.43	47.44	4,156,539	-0.23(-0.48%)
Mar 30, 2016	47.60	47.87	47.57	47.67	1,383,088	+0.30(+0.63%)
Mar 29, 2016	46.68	47.39	46.61	47.38	3,497,571	+0.49(+1.05%)
Mar 28, 2016	46.92	46.95	46.72	46.88	1,202,562	+0.14(+0.31%)
Mar 24, 2016	46.51	46.74	46.74	46.74	1,312,790	-0.10(-0.22%)
Mar 23, 2016	47.16	47.18	46.82	46.84	2,538,177	-0.49(-1.04%)
Mar 22, 2016	47.15	47.45	47.06	47.33	1,748,197	-0.06(-0.13%)
Mar 21, 2016	47.24	47.46	47.21	47.39	1,305,042	+0.00(+0.00%)
Mar 18, 2016	47.37	47.49	47.27	47.39	1,339,403	+0.09(+0.20%)
Mar 17, 2016	46.90	47.41	46.81	47.30	2,728,077	+0.41(+0.88%)
Mar 16, 2016	46.22	46.94	46.22	46.88	1,684,687	+0.44(+0.95%)
Mar 15, 2016	46.42	46.46	46.26	46.44	2,619,456	-0.30(-0.65%)
Mar 14, 2016	46.66	46.86	46.61	46.75	1,689,222	-0.10(-0.22%)
Mar 11, 2016	46.46	46.87	46.46	46.85	1,871,483	+0.92(+2.01%)
Mar 10, 2016	46.16	46.40	45.48	45.93	1,742,647	-0.03(-0.06%)
Mar 09, 2016	45.89	46.04	45.78	45.95	1,088,674	+0.25(+0.54%)
Mar 08, 2016	45.93	45.99	45.67	45.71	2,982,312	-0.50(-1.08%)
Mar 07, 2016	45.89	46.34	45.82	46.21	1,365,920	+0.03(+0.07%)
Mar 04, 2016	46.01	46.39	45.91	46.17	1,739,577	+0.29(+0.63%)
Mar 03, 2016	45.59	45.89	45.49	45.89	1,536,807	+0.34(+0.74%)
Mar 02, 2016	45.25	45.57	45.12	45.55	1,648,297	+0.29(+0.64%)
Mar 01, 2016	44.61	45.31	44.56	45.26	2,142,800	+1.08(+2.45%)
Feb 29, 2016	44.44	44.66	44.16	44.18	3,534,442	-0.24(-0.53%)
Feb 26, 2016	44.76	44.80	44.35	44.41	1,887,726	-0.11(-0.25%)
Feb 25, 2016	44.18	44.53	43.98	44.52	1,503,255	+0.47(+1.08%)
Feb 24, 2016	43.54	44.11	43.18	44.05	2,174,647	+0.07(+0.15%)
Feb 23, 2016	44.40	44.45	43.97	43.98	1,836,805	-0.66(-1.48%)
Feb 22, 2016	44.33	44.66	44.33	44.64	2,698,738	+0.62(+1.40%)
Feb 19, 2016	43.80	44.04	43.64	44.02	1,621,200	-0.08(-0.17%)
Feb 18, 2016	44.43	44.43	44.04	44.10	3,416,952	-0.19(-0.42%)
Feb 17, 2016	43.69	44.35	43.69	44.29	1,783,824	+0.79(+1.81%)
Feb 16, 2016	43.30	43.51	43.03	43.50	2,530,231	+0.85(+2.00%)
Feb 12, 2016	42.26	42.64	42.64	42.64	2,654,767	+0.74(+1.76%)
Feb 11, 2016	41.90	42.10	41.50	41.91	4,309,293	-0.57(-1.33%)
Feb 10, 2016	42.71	43.11	42.42	42.48	3,306,305	-0.01(-0.02%)
Feb 09, 2016	42.10	42.76	41.87	42.48	3,427,046	-0.24(-0.55%)
Feb 08, 2016	42.95	42.95	42.24	42.72	3,026,295	-0.71(-1.64%)
Feb 05, 2016	44.04	44.07	43.29	43.43	3,417,322	-0.74(-1.67%)
Feb 04, 2016	43.96	44.45	43.85	44.17	3,114,431	+0.13(+0.29%)
Feb 03, 2016	44.02	44.13	43.08	44.04	4,225,429	+0.34(+0.77%)
Feb 02, 2016	44.13	44.16	43.57	43.70	3,349,348	-0.95(-2.12%)
Feb 01, 2016	44.38	44.83	44.22	44.65	3,979,043	-0.08(-0.19%)
Jan 29, 2016	44.02	44.75	43.99	44.73	6,283,127	+0.94(+2.14%)
Jan 28, 2016	44.03	44.06	43.38	43.80	2,389,257	+0.24(+0.54%)
Jan 27, 2016	43.80	44.28	43.35	43.56	7,224,230	-0.36(-0.83%)
Jan 26, 2016	43.39	43.95	43.36	43.92	5,250,711	+0.72(+1.67%)
Jan 25, 2016	43.69	43.74	43.15	43.20	5,291,574	-0.65(-1.49%)
Jan 22, 2016	43.62	43.92	43.54	43.85	4,516,741	+1.08(+2.53%)
Jan 21, 2016	42.54	43.18	42.19	42.77	4,301,168	+0.24(+0.56%)
Jan 20, 2016	42.41	42.85	41.54	42.53	8,121,923	-0.69(-1.61%)
Jan 19, 2016	43.53	43.64	42.84	43.23	5,525,287	+0.25(+0.59%)
Jan 15, 2016	42.97	42.97	42.97	42.97	4,256,111	-1.25(-2.83%)
Jan 14, 2016	43.76	44.49	43.36	44.23	6,769,819	+0.63(+1.46%)
Jan 13, 2016	44.72	44.84	43.48	43.59	5,160,835	-0.91(-2.04%)
Jan 12, 2016	44.57	44.74	44.02	44.50	2,852,803	+0.29(+0.65%)
Jan 11, 2016	44.49	44.57	43.75	44.21	3,495,684	+0.05(+0.11%)
Jan 08, 2016	44.95	45.05	44.10	44.16	2,880,625	-0.52(-1.16%)
Jan 07, 2016	44.94	45.33	44.59	44.68	4,013,326	-1.07(-2.33%)
Jan 06, 2016	45.66	45.95	45.50	45.74	5,453,228	-0.70(-1.50%)
Jan 05, 2016	46.41	46.52	46.18	46.44	3,832,860	+0.04(+0.08%)
Jan 04, 2016	46.40	46.46	45.94	46.40	6,080,215	-0.84(-1.77%)
Dec 31, 2015	47.43	47.24	47.24	47.24	3,242,746	-0.47(-0.99%)
Dec 30, 2015	47.94	47.96	47.67	47.71	2,907,060	-0.35(-0.72%)
Dec 29, 2015	47.98	48.13	47.92	48.06	4,268,463	+0.44(+0.93%)
Dec 28, 2015	47.52	47.63	47.38	47.62	4,208,275	-0.14(-0.30%)
Dec 24, 2015	47.79	47.76	47.76	47.76	2,201,905	-0.06(-0.12%)
Dec 23, 2015	47.55	47.83	47.48	47.82	2,810,291	+0.68(+1.44%)
Dec 22, 2015	46.97	47.23	46.75	47.14	4,836,591	+0.36(+0.78%)
Dec 21, 2015	46.79	46.94	46.47	46.78	3,371,887	+0.36(+0.78%)
Dec 18, 2015	46.93	47.02	46.43	46.42	3,121,176	-0.67(-1.42%)
Dec 17, 2015	47.80	47.80	47.09	47.09	10,120,078	-0.66(-1.38%)
Dec 16, 2015	47.30	47.84	47.11	47.75	4,633,261	+0.82(+1.74%)
Dec 15, 2015	46.89	47.11	46.81	46.93	4,611,040	+0.46(+0.99%)
Dec 14, 2015	46.43	46.52	45.89	46.47	4,264,149	+0.17(+0.36%)
Dec 11, 2015	46.64	46.76	46.24	46.30	3,839,128	-0.91(-1.93%)
Dec 10, 2015	47.23	47.54	47.18	47.21	4,419,068	-0.03(-0.07%)
Dec 09, 2015	47.37	47.89	46.99	47.25	4,894,109	-0.25(-0.53%)
Dec 08, 2015	47.38	47.68	47.23	47.50	3,471,210	-0.48(-0.99%)
Dec 07, 2015	48.15	48.21	47.79	47.97	2,694,728	-0.42(-0.86%)
Dec 04, 2015	47.72	48.44	47.65	48.39	1,985,332	+0.69(+1.44%)
Dec 03, 2015	48.37	48.41	47.54	47.70	3,826,502	-0.53(-1.11%)
Dec 02, 2015	48.58	48.70	48.15	48.24	2,491,398	-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.