Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	50.03	50.52	49.97	50.10	6,052,570	+0.51(+1.02%)
Nov 29, 2016	49.15	49.68	48.79	49.59	3,342,902	+0.69(+1.41%)
Nov 28, 2016	49.43	49.55	48.86	48.91	2,374,705	-0.55(-1.12%)
Nov 25, 2016	49.27	49.46	49.02	49.46	813,270	+0.33(+0.66%)
Nov 23, 2016		49.13	49.13	49.13	0	-0.07(-0.15%)
Nov 22, 2016	50.03	50.03	49.04	49.21	3,413,167	-0.70(-1.40%)
Nov 21, 2016	49.69	49.90	49.31	49.90	3,666,353	+0.33(+0.66%)
Nov 18, 2016	49.48	49.77	49.47	49.58	3,725,625	-0.07(-0.15%)
Nov 17, 2016	49.30	49.88	49.14	49.65	3,515,760	+0.41(+0.83%)
Nov 16, 2016	49.83	50.06	49.02	49.24	5,000,098	-0.95(-1.89%)
Nov 15, 2016	50.13	50.39	49.66	50.19	3,157,717	-0.08(-0.16%)
Nov 14, 2016	51.01	51.09	49.79	50.27	4,388,600	-0.60(-1.17%)
Nov 11, 2016	51.73	51.82	50.56	50.87	3,777,013	-0.95(-1.83%)
Nov 10, 2016	52.44	53.09	51.66	51.82	4,180,131	-0.04(-0.07%)
Nov 09, 2016	49.91	52.06	49.29	51.86	5,459,169	+2.46(+4.98%)
Nov 08, 2016	49.27	49.59	49.01	49.40	2,424,127	+0.17(+0.35%)
Nov 07, 2016	48.97	49.29	48.86	49.22	3,754,842	+0.96(+1.99%)
Nov 04, 2016	48.75	48.85	48.17	48.27	2,466,316	-0.47(-0.97%)
Nov 03, 2016	48.19	48.76	48.15	48.74	4,099,403	+0.77(+1.60%)
Nov 02, 2016	47.50	48.20	47.50	47.97	4,353,155	+0.39(+0.82%)
Nov 01, 2016	48.47	48.77	47.27	47.58	7,607,371	-1.33(-2.71%)
Oct 31, 2016	48.52	49.21	48.20	48.91	4,483,901	+0.46(+0.96%)
Oct 28, 2016	48.13	48.49	48.00	48.44	2,957,456	+0.31(+0.65%)
Oct 27, 2016	48.25	48.37	47.95	48.13	3,071,576	-0.04(-0.08%)
Oct 26, 2016	48.10	48.45	48.09	48.17	2,232,858	-0.11(-0.23%)
Oct 25, 2016	48.11	48.63	48.11	48.28	2,180,704	+0.07(+0.15%)
Oct 24, 2016	48.32	48.32	48.06	48.21	1,716,780	+0.04(+0.08%)
Oct 21, 2016	47.69	48.29	47.59	48.17	2,758,484	+0.24(+0.49%)
Oct 20, 2016	48.28	48.47	47.93	47.94	2,239,957	-0.37(-0.76%)
Oct 19, 2016	48.59	48.68	48.12	48.30	2,099,834	-0.11(-0.22%)
Oct 18, 2016	48.54	48.79	48.13	48.41	2,099,701	+0.32(+0.66%)
Oct 17, 2016	49.05	49.18	48.06	48.09	2,600,879	-0.98(-1.99%)
Oct 14, 2016	48.56	49.29	48.45	49.07	3,645,807	+0.86(+1.77%)
Oct 13, 2016	48.09	48.28	47.87	48.21	3,398,087	-0.14(-0.29%)
Oct 12, 2016	48.08	48.43	47.85	48.35	2,599,890	+0.36(+0.75%)
Oct 11, 2016	48.56	48.68	47.92	47.99	3,611,865	-0.55(-1.14%)
Oct 10, 2016	48.63	48.80	48.28	48.55	2,963,554	+0.20(+0.41%)
Oct 07, 2016	48.49	48.52	48.07	48.35	1,874,064	-0.07(-0.15%)
Oct 06, 2016	48.39	48.54	48.25	48.42	1,983,480	-0.11(-0.22%)
Oct 05, 2016	48.47	48.59	48.23	48.53	3,546,979	+0.10(+0.21%)
Oct 04, 2016	48.47	48.88	48.36	48.43	2,708,293	+0.02(+0.03%)
Oct 03, 2016	48.53	48.76	48.32	48.41	4,969,000	-0.31(-0.63%)
Sep 30, 2016	48.81	49.03	48.65	48.72	3,766,518	+0.17(+0.36%)
Sep 29, 2016	48.84	49.29	48.31	48.55	3,265,362	-0.46(-0.94%)
Sep 28, 2016	49.53	49.63	48.73	49.01	4,270,156	-0.46(-0.94%)
Sep 27, 2016	49.45	49.72	49.27	49.47	2,642,650	-0.09(-0.19%)
Sep 26, 2016	49.87	50.00	49.43	49.57	2,884,105	-0.37(-0.75%)
Sep 23, 2016	50.70	50.71	49.94	49.94	3,314,795	-0.83(-1.64%)
Sep 22, 2016	51.23	51.29	50.56	50.77	2,158,528	-0.28(-0.55%)
Sep 21, 2016	50.80	51.10	50.64	51.05	1,887,621	+0.37(+0.73%)
Sep 20, 2016	51.14	51.34	50.68	50.68	1,613,468	-0.37(-0.72%)
Sep 19, 2016	51.05	51.27	50.85	51.05	1,993,653	+0.14(+0.27%)
Sep 16, 2016	50.77	51.02	50.50	50.91	3,524,222	-0.04(-0.08%)
Sep 15, 2016	50.62	51.11	50.61	50.95	2,846,260	+0.35(+0.69%)
Sep 14, 2016	50.79	51.05	50.57	50.61	4,651,076	-0.30(-0.60%)
Sep 13, 2016	51.17	51.37	50.73	50.91	4,530,766	-0.60(-1.17%)
Sep 12, 2016	50.40	51.65	50.40	51.52	4,586,458	+0.50(+0.97%)
Sep 09, 2016	50.92	51.22	50.68	51.02	4,551,539	-0.05(-0.10%)
Sep 08, 2016	51.16	51.25	50.90	51.07	2,968,408	-0.20(-0.39%)
Sep 07, 2016	51.18	51.33	50.91	51.27	2,615,406	-0.22(-0.42%)
Sep 06, 2016	51.65	51.88	51.30	51.49	4,367,949	-0.09(-0.18%)
Sep 02, 2016	51.56	51.58	51.58	51.58	2,125,460	+0.18(+0.36%)
Sep 01, 2016	51.08	51.78	50.91	51.40	4,097,436	+0.42(+0.83%)
Aug 31, 2016	50.48	51.00	50.39	50.98	3,491,702	+0.37(+0.74%)
Aug 30, 2016	50.41	50.64	50.03	50.61	3,291,858	+0.25(+0.50%)
Aug 29, 2016	50.20	50.69	50.12	50.35	2,516,353	+0.16(+0.32%)
Aug 26, 2016	50.22	50.49	49.90	50.19	1,856,641	+0.09(+0.18%)
Aug 25, 2016	50.01	50.16	49.90	50.10	2,092,378	+0.01(+0.01%)
Aug 24, 2016	50.30	50.39	49.99	50.10	2,449,435	-0.31(-0.62%)
Aug 23, 2016	50.85	50.85	50.37	50.41	1,706,288	-0.11(-0.22%)
Aug 22, 2016	50.67	50.75	50.45	50.52	1,854,340	-0.15(-0.30%)
Aug 19, 2016	50.80	50.95	50.46	50.67	2,022,932	-0.19(-0.37%)
Aug 18, 2016	50.86	50.96	50.75	50.86	2,200,797	-0.03(-0.06%)
Aug 17, 2016	50.36	50.94	50.32	50.89	2,276,655	+0.62(+1.23%)
Aug 16, 2016	50.43	50.72	50.27	50.27	2,138,013	-0.35(-0.68%)
Aug 15, 2016	50.55	50.67	50.37	50.62	2,648,394	+0.25(+0.50%)
Aug 12, 2016	50.03	50.42	49.94	50.37	1,899,958	+0.01(+0.01%)
Aug 11, 2016	50.27	50.39	49.91	50.36	1,989,623	+0.32(+0.64%)
Aug 10, 2016	50.03	50.12	49.82	50.04	2,143,385	-0.03(-0.05%)
Aug 09, 2016	50.12	50.17	49.89	50.07	2,168,639	+0.03(+0.06%)
Aug 08, 2016	50.14	50.14	49.65	50.03	3,267,378	-0.23(-0.46%)
Aug 05, 2016	50.63	50.66	49.94	50.26	3,636,496	-0.05(-0.10%)
Aug 04, 2016	50.35	50.61	50.03	50.31	4,058,092	+0.06(+0.12%)
Aug 03, 2016	49.00	51.20	48.81	50.26	11,362,457	+2.55(+5.34%)
Aug 02, 2016	47.77	47.77	47.40	47.71	3,428,536	-0.13(-0.26%)
Aug 01, 2016	47.85	47.93	47.61	47.83	2,475,127	+0.08(+0.16%)
Jul 29, 2016	47.87	48.11	47.73	47.76	2,072,988	-0.19(-0.40%)
Jul 28, 2016	47.64	48.09	47.56	47.95	3,248,276	+0.22(+0.46%)
Jul 27, 2016	47.38	47.84	47.38	47.73	2,065,204	+0.35(+0.74%)
Jul 26, 2016	47.49	47.66	47.19	47.38	1,422,802	-0.24(-0.50%)
Jul 25, 2016	47.53	47.64	47.28	47.61	1,682,134	+0.04(+0.09%)
Jul 22, 2016	47.65	47.66	47.47	47.57	1,551,282	+0.13(+0.28%)
Jul 21, 2016	47.34	47.46	47.13	47.44	1,637,252	-0.05(-0.10%)
Jul 20, 2016	47.90	47.90	47.43	47.49	3,797,233	-0.27(-0.56%)
Jul 19, 2016	47.27	47.93	47.23	47.75	1,709,596	+0.23(+0.48%)
Jul 18, 2016	47.57	47.80	47.39	47.52	2,234,859	-0.03(-0.05%)
Jul 15, 2016	47.63	47.63	47.45	47.55	2,541,889	+0.09(+0.19%)
Jul 14, 2016	47.36	47.46	47.09	47.46	2,188,433	+0.53(+1.14%)
Jul 13, 2016	47.37	47.37	46.74	46.92	2,014,761	-0.16(-0.35%)
Jul 12, 2016	46.92	47.21	46.69	47.08	3,424,940	+0.46(+0.98%)
Jul 11, 2016	46.45	46.72	46.21	46.63	2,099,337	+0.19(+0.41%)
Jul 08, 2016	45.96	46.74	45.91	46.44	2,596,132	+0.53(+1.15%)
Jul 07, 2016	46.07	46.27	45.43	45.91	3,700,569	-0.17(-0.36%)
Jul 06, 2016	45.77	46.13	45.59	46.07	4,269,907	+0.00(+0.00%)
Jul 05, 2016	45.38	46.14	45.35	46.07	3,022,198	+0.39(+0.84%)
Jul 01, 2016	46.08	45.69	45.69	45.69	3,032,183	-0.58(-1.26%)
Jun 30, 2016	45.73	46.41	45.63	46.27	4,735,346	+0.58(+1.27%)
Jun 29, 2016	45.22	45.84	45.07	45.69	4,842,891	+0.80(+1.78%)
Jun 28, 2016	44.13	44.89	43.78	44.89	6,041,564	+1.11(+2.53%)
Jun 27, 2016	44.34	44.34	43.52	43.78	4,955,958	-0.76(-1.70%)
Jun 24, 2016	44.80	45.59	44.42	44.54	13,677,323	-1.74(-3.77%)
Jun 23, 2016	45.94	46.31	45.84	46.28	4,253,892	+0.73(+1.61%)
Jun 22, 2016	45.45	45.61	45.11	45.55	3,753,523	+0.19(+0.41%)
Jun 21, 2016	45.64	45.82	45.32	45.36	3,832,445	-0.22(-0.49%)
Jun 20, 2016	46.21	46.66	45.55	45.59	4,512,466	-0.26(-0.58%)
Jun 17, 2016	46.41	46.42	45.79	45.85	3,629,907	-0.52(-1.13%)
Jun 16, 2016	46.03	46.50	45.81	46.38	3,238,605	+0.01(+0.01%)
Jun 15, 2016	46.67	47.04	46.27	46.37	4,397,773	-0.27(-0.58%)
Jun 14, 2016	46.80	47.16	46.46	46.64	4,410,983	-0.43(-0.91%)
Jun 13, 2016	46.97	47.47	46.68	47.07	4,058,543	-0.13(-0.28%)
Jun 10, 2016	47.16	47.43	46.99	47.20	3,299,676	-0.22(-0.47%)
Jun 09, 2016	47.58	47.68	47.21	47.42	3,886,823	-0.42(-0.87%)
Jun 08, 2016	47.80	47.90	47.54	47.84	2,516,091	-0.08(-0.18%)
Jun 07, 2016	47.78	48.24	47.74	47.92	4,269,252	+0.14(+0.30%)
Jun 06, 2016	47.93	48.01	47.28	47.78	5,104,004	-0.18(-0.38%)
Jun 03, 2016	47.88	48.03	47.51	47.96	5,398,547	-0.31(-0.65%)
Jun 02, 2016	48.38	48.59	47.97	48.27	4,208,818	-0.33(-0.68%)
Jun 01, 2016	48.98	48.72	48.06	48.61	4,428,173	-0.37(-0.75%)
May 31, 2016	48.99	49.12	48.67	48.98	3,616,328	+0.16(+0.34%)
May 27, 2016	48.67	48.81	48.81	48.81	3,147,093	+0.40(+0.82%)
May 26, 2016	48.68	48.82	48.25	48.41	3,546,622	-0.36(-0.74%)
May 25, 2016	48.92	49.08	48.66	48.77	4,307,648	-0.12(-0.25%)
May 24, 2016	47.78	49.04	47.69	48.90	7,081,879	+1.21(+2.54%)
May 23, 2016	47.38	47.81	47.24	47.69	3,542,298	+0.18(+0.38%)
May 20, 2016	47.37	47.98	47.28	47.51	6,417,020	+0.43(+0.91%)
May 19, 2016	47.24	47.51	46.88	47.08	5,108,073	-0.15(-0.32%)
May 18, 2016	46.43	47.27	46.28	47.23	3,382,563	+0.70(+1.51%)
May 17, 2016	47.15	47.42	46.30	46.53	4,150,266	-0.73(-1.54%)
May 16, 2016	47.09	47.53	46.84	47.26	3,977,328	+0.29(+0.62%)
May 13, 2016	47.17	47.57	46.95	46.97	3,906,016	-0.39(-0.82%)
May 12, 2016	46.98	47.56	46.67	47.35	3,063,287	+0.65(+1.39%)
May 11, 2016	47.12	47.26	46.53	46.71	3,315,021	-0.45(-0.95%)
May 10, 2016	47.06	47.44	46.84	47.15	5,537,246	+0.09(+0.20%)
May 09, 2016	46.74	47.40	46.68	47.06	6,219,044	+0.42(+0.91%)
May 06, 2016	45.88	46.71	45.67	46.63	4,413,791	+0.75(+1.63%)
May 05, 2016	46.79	46.98	45.85	45.89	7,868,575	-0.81(-1.73%)
May 04, 2016	46.07	47.45	46.07	46.69	15,875,628	+3.16(+7.27%)
May 03, 2016	43.76	44.04	43.01	43.53	3,773,235	-0.67(-1.51%)
May 02, 2016	43.45	44.21	43.25	44.20	4,929,428	+0.84(+1.94%)
Apr 29, 2016	43.26	43.50	43.02	43.36	3,344,184	-0.15(-0.34%)
Apr 28, 2016	43.61	44.00	43.39	43.51	1,924,056	-0.48(-1.08%)
Apr 27, 2016	44.04	44.19	43.58	43.98	2,214,302	-0.16(-0.36%)
Apr 26, 2016	43.58	44.17	43.35	44.15	2,621,498	+0.72(+1.65%)
Apr 25, 2016	43.47	43.62	43.29	43.43	3,207,500	-0.13(-0.31%)
Apr 22, 2016	43.42	43.81	43.34	43.56	3,208,430	+0.18(+0.41%)
Apr 21, 2016	43.65	43.79	43.32	43.38	2,803,825	-0.44(-1.01%)
Apr 20, 2016	43.84	43.96	43.43	43.82	2,900,773	+0.09(+0.21%)
Apr 19, 2016	43.14	43.76	43.06	43.73	3,856,908	+0.48(+1.12%)
Apr 18, 2016	42.98	43.46	42.94	43.25	3,215,814	+0.17(+0.39%)
Apr 15, 2016	42.83	43.24	42.73	43.08	2,777,137	+0.31(+0.73%)
Apr 14, 2016	42.80	43.17	42.61	42.77	3,780,237	-0.13(-0.31%)
Apr 13, 2016	42.49	42.95	41.93	42.90	3,680,770	+0.81(+1.94%)
Apr 12, 2016	42.15	42.28	41.44	42.09	3,314,722	+0.09(+0.22%)
Apr 11, 2016	42.31	42.46	41.85	42.00	2,768,379	-0.19(-0.45%)
Apr 08, 2016	42.48	42.63	42.06	42.18	3,532,705	-0.18(-0.42%)
Apr 07, 2016	42.75	43.18	42.10	42.36	4,394,328	-0.61(-1.41%)
Apr 06, 2016	42.80	43.00	42.20	42.97	5,058,904	+0.12(+0.28%)
Apr 05, 2016	42.52	43.14	42.23	42.85	5,065,381	+0.13(+0.30%)
Apr 04, 2016	42.50	42.78	42.06	42.72	4,786,123	+0.14(+0.34%)
Apr 01, 2016	42.43	42.96	42.19	42.58	3,380,410	+0.10(+0.24%)
Mar 31, 2016	41.91	42.62	41.77	42.48	6,513,287	+0.35(+0.83%)
Mar 30, 2016	42.60	42.79	42.01	42.13	3,942,126	-0.27(-0.63%)
Mar 29, 2016	42.42	42.54	41.90	42.39	3,074,818	-0.06(-0.14%)
Mar 28, 2016	42.34	42.80	42.27	42.45	2,647,942	+0.12(+0.28%)
Mar 24, 2016	42.52	42.33	42.33	42.33	2,876,393	-0.40(-0.93%)
Mar 23, 2016	42.51	43.00	42.41	42.73	2,629,935	+0.25(+0.58%)
Mar 22, 2016	42.45	42.97	42.36	42.49	2,505,872	-0.34(-0.81%)
Mar 21, 2016	42.83	43.22	42.70	42.83	2,851,626	-0.07(-0.17%)
Mar 18, 2016	42.82	42.98	42.19	42.90	5,859,478	+0.25(+0.59%)
Mar 17, 2016	42.25	42.82	42.11	42.65	3,603,867	+0.53(+1.27%)
Mar 16, 2016	42.76	42.85	42.02	42.12	2,986,013	-0.61(-1.44%)
Mar 15, 2016	42.32	42.98	42.32	42.73	2,469,624	+0.03(+0.08%)
Mar 14, 2016	42.36	42.91	42.36	42.70	2,325,195	+0.10(+0.23%)
Mar 11, 2016	42.10	42.91	42.10	42.60	4,254,564	+0.70(+1.67%)
Mar 10, 2016	41.77	42.10	41.44	41.90	4,336,159	+0.39(+0.93%)
Mar 09, 2016	42.15	42.21	41.02	41.51	7,247,195	-0.55(-1.31%)
Mar 08, 2016	41.80	42.60	41.80	42.06	4,412,176	-0.23(-0.53%)
Mar 07, 2016	42.65	42.92	41.95	42.29	4,053,154	-0.85(-1.97%)
Mar 04, 2016	42.82	43.39	42.46	43.14	4,856,737	+0.37(+0.87%)
Mar 03, 2016	41.60	42.82	41.60	42.77	4,924,422	+0.90(+2.15%)
Mar 02, 2016	42.25	42.25	41.39	41.87	8,958,365	-0.02(-0.05%)
Mar 01, 2016	42.03	42.15	41.10	41.89	14,912,177	-1.15(-2.68%)
Feb 29, 2016	43.13	43.47	42.51	43.05	3,925,329	-0.27(-0.62%)
Feb 26, 2016	44.27	44.40	43.24	43.31	7,053,291	-0.92(-2.08%)
Feb 25, 2016	44.11	44.53	43.61	44.23	3,556,967	+0.13(+0.29%)
Feb 24, 2016	43.32	44.21	42.98	44.10	3,534,005	+0.49(+1.11%)
Feb 23, 2016	44.64	44.86	43.28	43.62	5,175,047	-0.92(-2.06%)
Feb 22, 2016	45.32	45.80	44.30	44.53	4,051,149	-0.25(-0.55%)
Feb 19, 2016	43.93	45.08	43.60	44.78	4,229,995	+0.74(+1.69%)
Feb 18, 2016	44.41	44.59	43.79	44.04	2,990,088	-0.44(-0.99%)
Feb 17, 2016	43.06	44.71	43.06	44.48	5,471,625	+1.53(+3.57%)
Feb 16, 2016	43.07	43.41	42.44	42.94	5,394,411	+0.29(+0.68%)
Feb 12, 2016	42.70	42.65	42.65	42.65	4,595,243	+0.56(+1.33%)
Feb 11, 2016	41.64	42.64	41.25	42.09	7,127,236	-0.59(-1.38%)
Feb 10, 2016	44.01	44.23	42.64	42.68	5,337,296	-1.14(-2.61%)
Feb 09, 2016	43.03	44.07	42.77	43.83	6,637,692	+0.69(+1.60%)
Feb 08, 2016	42.17	43.32	41.33	43.14	10,645,498	+0.50(+1.18%)
Feb 05, 2016	44.16	44.47	42.24	42.64	9,809,873	-1.79(-4.02%)
Feb 04, 2016	47.64	47.77	43.65	44.42	16,455,182	-3.07(-6.46%)
Feb 03, 2016	47.94	48.13	46.47	47.49	6,730,334	-0.25(-0.53%)
Feb 02, 2016	47.97	47.97	47.35	47.74	6,709,570	-0.44(-0.92%)
Feb 01, 2016	47.53	48.54	47.23	48.19	8,648,337	+0.57(+1.19%)
Jan 29, 2016	46.33	47.66	45.98	47.62	10,470,153	+1.67(+3.64%)
Jan 28, 2016	46.01	46.26	45.38	45.95	5,873,015	+0.32(+0.70%)
Jan 27, 2016	45.33	46.25	45.13	45.63	6,042,753	+0.21(+0.45%)
Jan 26, 2016	45.22	45.44	44.96	45.42	5,412,698	+0.52(+1.15%)
Jan 25, 2016	45.59	45.78	44.48	44.91	5,021,413	-0.45(-1.00%)
Jan 22, 2016	44.25	45.44	43.97	45.36	5,544,683	+1.66(+3.80%)
Jan 21, 2016	44.14	44.43	43.38	43.70	5,307,187	-0.14(-0.31%)
Jan 20, 2016	44.27	44.63	43.55	43.83	6,913,761	-1.12(-2.49%)
Jan 19, 2016	45.00	45.36	44.63	44.95	6,030,039	+0.65(+1.46%)
Jan 15, 2016	43.90	44.31	44.31	44.31	7,772,858	-0.83(-1.85%)
Jan 14, 2016	44.81	45.39	44.27	45.14	4,046,052	+0.62(+1.40%)
Jan 13, 2016	45.92	45.97	44.07	44.52	4,763,736	-1.31(-2.86%)
Jan 12, 2016	46.03	46.19	45.23	45.83	4,011,018	+0.22(+0.49%)
Jan 11, 2016	45.48	45.87	45.09	45.60	4,915,664	+0.43(+0.95%)
Jan 08, 2016	46.15	46.39	45.07	45.18	5,327,779	-0.70(-1.53%)
Jan 07, 2016	45.21	46.70	45.18	45.88	6,851,283	-0.20(-0.43%)
Jan 06, 2016	46.03	46.35	45.65	46.08	5,798,948	-0.42(-0.89%)
Jan 05, 2016	46.63	46.76	45.86	46.50	7,480,330	+1.12(+2.46%)
Jan 04, 2016	45.53	45.70	44.83	45.38	8,998,983	-0.88(-1.90%)
Dec 31, 2015	46.12	46.26	46.26	46.26	14,538,032	-0.12(-0.26%)
Dec 30, 2015	46.52	46.97	46.31	46.38	3,224,531	-0.15(-0.31%)
Dec 29, 2015	46.39	46.82	46.14	46.53	5,573,451	+0.60(+1.31%)
Dec 28, 2015	45.44	46.17	45.36	45.92	5,090,095	+0.45(+0.99%)
Dec 24, 2015	45.22	45.47	45.47	45.47	1,633,125	+0.17(+0.37%)
Dec 23, 2015	45.09	45.54	44.87	45.31	4,111,122	+0.16(+0.36%)
Dec 22, 2015	44.97	45.29	44.77	45.14	3,953,250	+0.48(+1.07%)
Dec 21, 2015	44.58	44.72	44.23	44.67	4,384,206	+0.52(+1.17%)
Dec 18, 2015	44.62	44.79	44.07	44.15	7,728,429	-0.68(-1.53%)
Dec 17, 2015	44.21	45.02	44.06	44.83	18,999,352	+0.12(+0.26%)
Dec 16, 2015	45.35	45.49	44.37	44.72	5,630,721	-0.41(-0.91%)
Dec 15, 2015	45.13	45.70	44.46	45.13	5,725,280	+0.80(+1.80%)
Dec 14, 2015	44.06	44.45	43.39	44.33	4,262,563	+0.32(+0.73%)
Dec 11, 2015	44.90	45.09	43.80	44.01	3,649,775	-1.54(-3.37%)
Dec 10, 2015	45.51	46.08	45.38	45.54	2,576,410	+0.03(+0.07%)
Dec 09, 2015	46.65	46.91	45.15	45.51	2,884,411	-1.61(-3.41%)
Dec 08, 2015	47.44	47.90	46.81	47.12	2,299,844	-0.45(-0.94%)
Dec 07, 2015	47.60	47.98	47.36	47.57	3,343,631	-0.08(-0.18%)
Dec 04, 2015	46.11	47.99	46.05	47.65	5,202,016	+1.86(+4.06%)
Dec 03, 2015	46.82	47.08	45.66	45.79	5,017,151	-0.94(-2.01%)
Dec 02, 2015	47.15	47.47	46.62	46.73	3,321,741	-0.34(-0.73%)

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.

Intercontinental Exchange (NY: ICE )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Intercontinental Exchange (NY: ICE )

Historical Prices

Sections

Services

Decatur Daily Democrat