Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	65.71	66.19	65.56	65.94	3,571,172	+0.15(+0.23%)
Oct 30, 2017	65.55	65.86	65.47	65.80	3,029,516	+0.12(+0.18%)
Oct 27, 2017	65.14	66.10	65.06	65.68	2,758,384	+0.44(+0.68%)
Oct 26, 2017	65.80	66.12	65.23	65.24	3,626,928	-0.29(-0.44%)
Oct 25, 2017	65.42	65.68	64.75	65.53	3,037,793	-0.18(-0.27%)
Oct 24, 2017	65.45	65.76	65.22	65.71	2,943,134	+0.34(+0.51%)
Oct 23, 2017	65.68	65.71	64.88	65.37	3,494,689	-0.29(-0.44%)
Oct 20, 2017	65.51	65.76	65.35	65.66	2,723,327	+0.06(+0.09%)
Oct 19, 2017	64.98	65.62	64.97	65.60	2,239,769	+0.60(+0.93%)
Oct 18, 2017	65.22	65.31	64.60	65.00	2,049,664	-0.35(-0.54%)
Oct 17, 2017	64.96	65.41	64.80	65.35	3,154,442	+0.28(+0.44%)
Oct 16, 2017	64.74	65.08	64.53	65.06	2,315,024	+0.25(+0.39%)
Oct 13, 2017	65.10	65.41	64.78	64.81	2,776,232	-0.13(-0.21%)
Oct 12, 2017	64.56	65.02	64.52	64.94	3,043,752	+0.43(+0.67%)
Oct 11, 2017	64.07	64.73	64.04	64.51	2,994,224	+0.45(+0.70%)
Oct 10, 2017	63.47	64.13	63.32	64.06	2,133,386	+0.72(+1.14%)
Oct 09, 2017	63.29	63.66	63.24	63.34	3,643,731	+0.13(+0.21%)
Oct 06, 2017	62.73	63.28	62.58	63.20	3,675,346	+0.26(+0.42%)
Oct 05, 2017	63.14	63.26	62.83	62.94	2,759,109	-0.13(-0.21%)
Oct 04, 2017	62.65	63.08	62.47	63.08	4,136,330	+0.46(+0.74%)
Oct 03, 2017	62.88	62.90	62.37	62.61	2,580,010	-0.38(-0.60%)
Oct 02, 2017	62.78	63.19	62.56	62.99	3,483,337	+0.33(+0.52%)
Sep 29, 2017	62.82	62.89	62.43	62.67	3,193,230	-0.25(-0.40%)
Sep 28, 2017	62.46	63.10	62.28	62.92	3,168,124	+0.24(+0.38%)
Sep 27, 2017		63.17	62.37	62.68	3,105,430	-0.66(-1.04%)
Sep 26, 2017	63.50	63.59	63.24	63.34	2,103,326	-0.24(-0.38%)
Sep 25, 2017	62.91	63.58	62.91	63.58	2,835,404	+0.66(+1.06%)
Sep 22, 2017	63.74	63.77	62.89	62.91	2,409,389	-0.68(-1.07%)
Sep 21, 2017	63.64	63.96	63.47	63.59	3,289,053	-0.03(-0.05%)
Sep 20, 2017	64.38	64.41	63.37	63.62	3,994,231	-0.58(-0.91%)
Sep 19, 2017	64.26	64.42	64.13	64.20	2,617,152	-0.06(-0.09%)
Sep 18, 2017	65.19	65.20	63.87	64.26	3,840,945	-0.93(-1.42%)
Sep 15, 2017	65.34	65.54	64.83	65.19	8,596,440	-0.15(-0.23%)
Sep 14, 2017	64.77	65.39	64.62	65.34	3,690,613	+0.55(+0.84%)
Sep 13, 2017	65.13	65.15	64.71	64.79	3,407,855	-0.38(-0.58%)
Sep 12, 2017	65.94	65.97	64.75	65.18	3,883,845	-0.79(-1.20%)
Sep 11, 2017	65.44	66.01	65.32	65.97	2,242,658	+0.42(+0.64%)
Sep 08, 2017	65.24	65.74	65.12	65.55	2,595,668	+0.33(+0.50%)
Sep 07, 2017	65.03	65.37	64.87	65.22	2,603,052	+0.26(+0.40%)
Sep 06, 2017	65.35	65.43	64.82	64.96	2,650,065	-0.31(-0.48%)
Sep 05, 2017	65.12	65.36	64.81	65.27	2,671,768	+0.24(+0.37%)
Sep 01, 2017	65.32	65.38	64.76	65.03	1,826,692	-0.16(-0.24%)
Aug 31, 2017	65.25	65.36	65.13	65.19	2,930,513	+0.02(+0.02%)
Aug 30, 2017	65.21	65.40	65.02	65.18	1,909,271	-0.16(-0.25%)
Aug 29, 2017	65.38	65.68	65.21	65.34	2,448,490	+0.06(+0.09%)
Aug 28, 2017	65.24	65.34	64.94	65.28	1,587,401	+0.14(+0.22%)
Aug 25, 2017	65.26	65.37	64.94	65.14	2,288,459	+0.34(+0.53%)
Aug 24, 2017	64.77	65.06	64.65	64.79	2,658,112	-0.08(-0.13%)
Aug 23, 2017	64.65	64.96	64.32	64.88	2,587,099	+0.25(+0.38%)
Aug 22, 2017	64.65	64.75	64.30	64.63	2,303,092	-0.02(-0.03%)
Aug 21, 2017	64.59	64.73	64.34	64.65	2,799,897	+0.15(+0.23%)
Aug 18, 2017	64.03	64.84	63.93	64.50	3,821,717	+0.38(+0.59%)
Aug 17, 2017	64.45	64.56	64.07	64.12	2,751,977	-0.33(-0.51%)
Aug 16, 2017	64.20	64.50	64.00	64.45	2,416,121	+0.23(+0.36%)
Aug 15, 2017	63.50	64.28	63.48	64.22	2,538,643	+0.57(+0.89%)
Aug 14, 2017	63.43	63.76	63.30	63.65	3,347,092	+0.31(+0.49%)
Aug 11, 2017	63.91	63.91	62.94	63.34	3,405,317	-0.51(-0.80%)
Aug 10, 2017	63.71	64.01	63.39	63.85	2,896,676	+0.14(+0.22%)
Aug 09, 2017	64.12	64.23	63.57	63.71	2,862,143	-0.30(-0.46%)
Aug 08, 2017	63.64	64.01	63.57	64.01	2,767,945	+0.25(+0.39%)
Aug 07, 2017	63.90	63.97	63.56	63.75	2,741,716	-0.16(-0.25%)
Aug 04, 2017	63.69	63.99	63.54	63.92	3,517,350	-0.02(-0.03%)
Aug 03, 2017	63.56	63.95	63.20	63.94	3,944,576	+0.57(+0.90%)
Aug 02, 2017	62.83	63.37	62.56	63.37	2,883,948	+0.42(+0.67%)
Aug 01, 2017	62.93	63.21	62.86	62.95	3,822,332	+0.04(+0.06%)
Jul 31, 2017	62.75	63.07	62.57	62.91	3,304,038	+0.16(+0.25%)
Jul 28, 2017	62.83	62.99	62.51	62.76	2,827,526	-0.10(-0.16%)
Jul 27, 2017	62.23	62.86	62.12	62.86	2,949,231	+0.44(+0.71%)
Jul 26, 2017	61.85	62.42	61.79	62.42	2,303,580	+0.47(+0.76%)
Jul 25, 2017	62.50	62.57	61.85	61.94	2,607,154	-0.55(-0.88%)
Jul 24, 2017	63.00	63.03	62.32	62.49	3,438,998	-0.48(-0.76%)
Jul 21, 2017	62.74	62.99	62.39	62.97	3,374,937	+0.20(+0.32%)
Jul 20, 2017	62.53	62.79	62.26	62.77	2,667,708	+0.43(+0.69%)
Jul 19, 2017	62.28	62.40	62.05	62.34	2,421,998	+0.12(+0.19%)
Jul 18, 2017	62.14	62.29	62.03	62.22	2,237,215	+0.12(+0.19%)
Jul 17, 2017	61.97	62.16	61.79	62.11	2,156,855	+0.14(+0.23%)
Jul 14, 2017	61.97	62.18	61.85	61.97	1,863,485	+0.35(+0.56%)
Jul 13, 2017	61.95	62.07	61.60	61.62	2,943,332	-0.45(-0.73%)
Jul 12, 2017	61.96	62.28	61.87	62.07	3,986,843	+0.59(+0.96%)
Jul 11, 2017	61.62	61.67	61.20	61.48	3,461,049	-0.01(-0.01%)
Jul 10, 2017	61.77	61.95	61.46	61.48	2,480,629	-0.17(-0.28%)
Jul 07, 2017	61.51	61.90	61.41	61.66	3,425,004	+0.16(+0.25%)
Jul 06, 2017	61.42	61.57	61.17	61.50	3,790,848	-0.06(-0.10%)
Jul 05, 2017	61.58	61.71	61.14	61.56	4,776,079	-0.01(-0.02%)
Jul 03, 2017	61.92	61.96	61.46	61.57	2,308,108	-0.21(-0.33%)
Jun 30, 2017	62.19	62.39	61.78	61.78	4,881,117	-0.33(-0.52%)
Jun 29, 2017	62.62	62.62	61.91	62.11	5,221,672	-0.69(-1.11%)
Jun 28, 2017	63.58	63.62	62.72	62.80	4,303,591	-0.54(-0.85%)
Jun 27, 2017	63.83	63.96	63.16	63.34	3,253,373	-0.74(-1.15%)
Jun 26, 2017	63.81	64.34	63.55	64.08	3,835,148	+0.55(+0.86%)
Jun 23, 2017	63.72	64.00	63.46	63.53	2,087,739	-0.24(-0.37%)
Jun 22, 2017	63.86	64.10	63.72	63.77	2,850,694	-0.21(-0.33%)
Jun 21, 2017	64.25	64.40	63.65	63.98	2,347,748	-0.25(-0.39%)
Jun 20, 2017	64.18	64.34	64.06	64.23	3,274,871	+0.01(+0.02%)
Jun 19, 2017	64.53	64.53	63.95	64.22	3,239,790	-0.18(-0.29%)
Jun 16, 2017	64.39	64.66	64.23	64.40	6,760,913	+0.14(+0.22%)
Jun 15, 2017	63.72	64.27	63.62	64.26	3,339,426	+0.47(+0.73%)
Jun 14, 2017	63.89	64.18	63.63	63.80	3,291,689	+0.27(+0.43%)
Jun 13, 2017	63.21	63.60	63.13	63.52	3,276,130	+0.24(+0.39%)
Jun 12, 2017	63.36	63.70	62.88	63.28	4,455,305	-0.07(-0.12%)
Jun 09, 2017	62.90	63.38	62.76	63.35	3,064,358	+0.25(+0.40%)
Jun 08, 2017		63.57	62.64	63.10	3,478,678	-0.52(-0.82%)
Jun 07, 2017	63.42	63.74	63.25	63.63	4,093,061	+0.21(+0.33%)
Jun 06, 2017	63.63	63.68	63.31	63.42	2,796,380	-0.01(-0.02%)
Jun 05, 2017	63.75	63.78	63.35	63.44	3,091,510	-0.33(-0.52%)
Jun 02, 2017	64.15	64.15	63.50	63.77	2,861,009	-0.09(-0.14%)
Jun 01, 2017	63.18	63.86	63.00	63.86	4,274,067	+0.53(+0.84%)
May 31, 2017	63.21	63.57	63.12	63.33	4,398,390	+0.20(+0.32%)
May 30, 2017	62.97	63.22	62.74	63.13	3,384,706	+0.25(+0.40%)
May 26, 2017	62.96	63.08	62.79	62.87	2,738,489	-0.05(-0.08%)
May 25, 2017	62.68	63.01	62.53	62.93	3,791,829	+0.33(+0.53%)
May 24, 2017	62.43	62.73	62.37	62.59	4,021,086	+0.29(+0.46%)
May 23, 2017	62.18	62.66	62.10	62.31	2,366,817	+0.15(+0.24%)
May 22, 2017	61.54	62.33	61.48	62.16	2,994,483	+0.54(+0.88%)
May 19, 2017	61.61	61.66	61.14	61.62	4,200,638	+0.09(+0.14%)
May 18, 2017	61.42	61.83	60.97	61.53	5,103,961	+0.35(+0.57%)
May 17, 2017	60.80	61.52	60.83	61.18	5,878,438	+0.38(+0.63%)
May 16, 2017	61.14	61.30	60.78	60.80	3,574,466	-0.34(-0.55%)
May 15, 2017	61.12	61.29	60.90	61.14	2,793,002	+0.07(+0.12%)
May 12, 2017	60.79	61.20	60.73	61.06	2,752,641	+0.35(+0.58%)
May 11, 2017	60.09	60.73	60.03	60.71	3,243,954	+0.38(+0.63%)
May 10, 2017	60.18	60.49	59.99	60.33	2,929,632	+0.27(+0.45%)
May 09, 2017	60.37	60.69	60.04	60.06	3,387,584	-0.59(-0.98%)
May 08, 2017	60.73	60.83	60.25	60.66	2,979,826	-0.04(-0.07%)
May 05, 2017	60.49	60.82	60.49	60.70	2,931,650	+0.29(+0.47%)
May 04, 2017	59.93	60.46	59.89	60.41	2,885,104	+0.40(+0.67%)
May 03, 2017	60.19	60.38	59.92	60.01	2,910,336	-0.26(-0.42%)
May 02, 2017	60.15	60.41	59.91	60.27	3,521,740	+0.23(+0.39%)
May 01, 2017	60.36	60.44	59.87	60.03	2,829,689	-0.31(-0.52%)
Apr 28, 2017	60.50	60.64	60.17	60.35	2,961,897	-0.29(-0.48%)
Apr 27, 2017	60.48	60.97	60.42	60.64	2,374,251	+0.22(+0.36%)
Apr 26, 2017	60.40	60.92	60.30	60.42	3,133,030	-0.07(-0.11%)
Apr 25, 2017	60.28	60.51	60.07	60.49	4,038,862	+0.08(+0.13%)
Apr 24, 2017	60.28	60.49	59.72	60.41	3,610,883	+0.27(+0.45%)
Apr 21, 2017	60.06	60.49	60.00	60.14	3,378,221	+0.13(+0.22%)
Apr 20, 2017	60.24	60.10	59.56	60.00	3,186,394	-0.23(-0.39%)
Apr 19, 2017	60.60	60.65	60.00	60.24	2,915,475	-0.37(-0.62%)
Apr 18, 2017	60.64	60.90	60.46	60.61	3,086,013	-0.05(-0.08%)
Apr 17, 2017	60.49	60.72	60.38	60.66	2,797,920	+0.25(+0.41%)
Apr 13, 2017	60.54	60.64	60.08	60.41	3,315,368	-0.14(-0.23%)
Apr 12, 2017	59.95	60.60	59.81	60.55	3,049,681	+0.43(+0.72%)
Apr 11, 2017	60.22	60.27	59.82	60.12	2,565,450	-0.15(-0.25%)
Apr 10, 2017	60.20	60.30	59.87	60.27	3,505,091	+0.10(+0.17%)
Apr 07, 2017	60.57	60.71	60.14	60.17	3,353,631	-0.24(-0.40%)
Apr 06, 2017	60.46	60.62	60.25	60.41	3,416,649	-0.20(-0.34%)
Apr 05, 2017	60.18	60.69	60.06	60.62	2,821,583	+0.37(+0.61%)
Apr 04, 2017	60.16	60.49	59.97	60.25	2,407,960	+0.09(+0.15%)
Apr 03, 2017	59.91	60.19	59.45	60.16	3,767,948	+0.18(+0.29%)
Mar 31, 2017	59.92	60.33	59.78	59.99	3,078,411	-0.02(-0.04%)
Mar 30, 2017	60.06	60.07	59.73	60.01	3,373,046	-0.28(-0.46%)
Mar 29, 2017	60.52	60.52	60.12	60.29	2,853,889	-0.37(-0.62%)
Mar 28, 2017	60.38	60.70	60.24	60.66	3,360,998	+0.10(+0.17%)
Mar 27, 2017	60.95	61.14	60.28	60.56	2,906,091	-0.15(-0.24%)
Mar 24, 2017	60.43	60.91	60.31	60.71	2,841,895	+0.23(+0.38%)
Mar 23, 2017	60.34	60.93	60.24	60.48	3,294,633	-0.06(-0.10%)
Mar 22, 2017	60.71	61.15	60.41	60.54	3,939,497	+0.06(+0.10%)
Mar 21, 2017	59.36	60.72	59.34	60.48	6,961,820	+1.10(+1.85%)
Mar 20, 2017	59.93	60.06	59.14	59.38	4,471,677	-0.48(-0.81%)
Mar 17, 2017	59.87	60.16	59.63	59.87	9,948,044	+0.16(+0.27%)
Mar 16, 2017	60.13	60.22	59.43	59.70	5,949,868	-0.28(-0.46%)
Mar 15, 2017	59.31	60.25	59.13	59.98	5,096,029	+0.83(+1.40%)
Mar 14, 2017	59.14	59.32	58.97	59.16	2,940,835	+0.00(+0.00%)
Mar 13, 2017	59.10	59.23	58.85	59.16	4,680,153	+0.17(+0.29%)
Mar 10, 2017	58.82	59.21	58.64	58.99	4,558,441	+0.43(+0.74%)
Mar 09, 2017	58.90	59.10	58.53	58.56	4,202,967	-0.20(-0.34%)
Mar 08, 2017	59.33	59.34	58.70	58.75	4,568,888	-1.00(-1.68%)
Mar 07, 2017	59.68	60.03	59.59	59.76	5,102,026	-0.13(-0.22%)
Mar 06, 2017	59.95	60.04	59.64	59.89	3,807,447	-0.03(-0.05%)
Mar 03, 2017	60.08	60.10	59.46	59.92	3,904,621	-0.33(-0.55%)
Mar 02, 2017	59.69	60.56	59.54	60.25	5,709,090	+0.31(+0.52%)
Mar 01, 2017	59.69	60.36	59.40	59.93	6,606,097	-0.45(-0.75%)
Feb 28, 2017	59.68	60.58	59.68	60.38	4,825,610	+0.50(+0.84%)
Feb 27, 2017	59.93	60.13	59.62	59.88	3,425,683	-0.07(-0.12%)
Feb 24, 2017	59.40	60.14	59.37	59.95	5,258,812	+0.77(+1.30%)
Feb 23, 2017	58.50	59.30	58.45	59.18	3,829,491	+0.76(+1.30%)
Feb 22, 2017	57.94	58.51	57.76	58.42	3,957,708	+0.57(+0.99%)
Feb 21, 2017	57.28	57.95	57.00	57.85	3,738,932	+0.53(+0.93%)
Feb 17, 2017		57.32	57.32	57.32	0	-0.39(-0.68%)
Feb 16, 2017	56.45	57.94	56.16	57.71	9,287,615	+1.55(+2.76%)
Feb 15, 2017	56.17	56.45	55.80	56.16	5,197,773	-0.30(-0.52%)
Feb 14, 2017	56.84	56.92	56.13	56.46	5,133,965	-0.47(-0.83%)
Feb 13, 2017	56.62	56.93	56.36	56.93	4,044,210	+0.43(+0.76%)
Feb 10, 2017	56.13	56.55	56.13	56.50	3,524,622	+0.25(+0.45%)
Feb 09, 2017	56.89	57.04	56.12	56.25	4,632,414	-0.64(-1.13%)
Feb 08, 2017	56.30	56.94	56.24	56.89	4,110,134	+0.64(+1.14%)
Feb 07, 2017	56.18	56.33	56.00	56.25	2,252,915	+0.13(+0.23%)
Feb 06, 2017	56.35	56.46	56.03	56.12	2,787,896	-0.06(-0.10%)
Feb 03, 2017	56.35	56.46	56.05	56.18	3,425,236	-0.10(-0.18%)
Feb 02, 2017	56.12	56.39	55.82	56.28	4,143,024	+0.31(+0.56%)
Feb 01, 2017	56.53	56.62	55.77	55.97	4,775,540	-0.85(-1.50%)
Jan 31, 2017	55.79	56.84	55.79	56.82	5,188,370	+1.03(+1.84%)
Jan 30, 2017	55.69	56.08	55.49	55.79	3,287,299	+0.13(+0.23%)
Jan 27, 2017	55.94	56.16	55.51	55.66	3,541,318	-0.13(-0.23%)
Jan 26, 2017	55.70	55.87	55.45	55.79	4,264,713	+0.03(+0.05%)
Jan 25, 2017	55.66	55.79	55.39	55.77	3,244,027	-0.07(-0.13%)
Jan 24, 2017	55.85	55.95	55.61	55.84	3,802,185	+0.11(+0.19%)
Jan 23, 2017	56.02	56.20	55.63	55.73	2,994,962	-0.22(-0.39%)
Jan 20, 2017	55.94	56.13	55.67	55.95	3,680,629	+0.15(+0.27%)
Jan 19, 2017	55.90	56.12	55.62	55.79	3,559,870	-0.27(-0.49%)
Jan 18, 2017	55.98	56.37	55.91	56.07	3,090,240	+0.03(+0.05%)
Jan 17, 2017	56.05	56.31	55.90	56.04	5,190,229	+0.18(+0.32%)
Jan 13, 2017		55.86	55.86	55.86	0	-0.24(-0.43%)
Jan 12, 2017	55.69	56.15	55.54	56.10	3,422,770	+0.32(+0.57%)
Jan 11, 2017	55.19	55.85	55.16	55.78	3,768,235	+0.43(+0.78%)
Jan 10, 2017	55.34	55.58	55.09	55.35	3,925,494	-0.10(-0.18%)
Jan 09, 2017	56.15	56.24	55.27	55.45	6,338,410	-0.61(-1.10%)
Jan 06, 2017	56.07	56.34	55.90	56.06	4,329,662	-0.19(-0.33%)
Jan 05, 2017	56.36	56.40	55.74	56.25	4,540,097	+0.07(+0.13%)
Jan 04, 2017	56.18	56.68	56.16	56.18	3,498,474	-0.06(-0.10%)
Jan 03, 2017	56.18	56.45	55.72	56.24	4,016,570	+0.08(+0.14%)
Dec 30, 2016		56.16	56.16	56.16	0	-0.29(-0.51%)
Dec 29, 2016	55.79	56.55	55.71	56.45	4,113,469	+0.72(+1.29%)
Dec 28, 2016	56.10	56.16	55.64	55.73	2,622,920	-0.33(-0.58%)
Dec 27, 2016	56.06	56.24	55.80	56.05	2,148,615	-0.10(-0.18%)
Dec 23, 2016		56.16	56.16	56.16	0	-0.11(-0.19%)
Dec 22, 2016	55.68	56.47	55.64	56.26	4,615,239	+0.56(+1.00%)
Dec 21, 2016	55.87	56.19	55.69	55.71	2,782,725	-0.25(-0.45%)
Dec 20, 2016	55.50	56.13	55.43	55.96	3,647,927	+0.16(+0.29%)
Dec 19, 2016	55.78	55.88	55.25	55.80	3,835,653	+0.39(+0.71%)
Dec 16, 2016	55.13	55.56	54.82	55.41	9,728,057	+0.41(+0.74%)
Dec 15, 2016	54.51	55.06	54.22	55.01	4,322,928	+0.36(+0.66%)
Dec 14, 2016	56.14	56.39	54.51	54.64	6,573,850	-1.30(-2.32%)
Dec 13, 2016	55.47	56.03	55.36	55.94	5,417,692	+0.61(+1.10%)
Dec 12, 2016	54.73	55.41	54.68	55.33	5,478,574	+0.48(+0.87%)
Dec 09, 2016	54.03	54.87	53.98	54.85	4,417,737	+0.79(+1.46%)
Dec 08, 2016	53.62	54.21	53.18	54.07	4,681,002	+0.04(+0.08%)
Dec 07, 2016	53.52	54.09	53.45	54.02	4,659,026	+0.59(+1.10%)
Dec 06, 2016	53.41	53.70	53.25	53.44	4,340,214	+0.18(+0.34%)
Dec 05, 2016	52.91	53.25	52.34	53.25	4,919,237	+0.14(+0.26%)
Dec 02, 2016	53.03	53.67	52.77	53.12	5,189,056	+0.48(+0.92%)
Dec 01, 2016	53.18	53.23	52.43	52.63	5,977,737	-0.74(-1.38%)
Nov 30, 2016	54.46	54.52	53.37	53.37	7,717,073	-1.88(-3.40%)
Nov 29, 2016	54.83	55.47	54.72	55.25	5,201,373	+0.21(+0.38%)
Nov 28, 2016	54.01	55.09	53.99	55.04	5,591,532	+1.25(+2.33%)
Nov 25, 2016	53.36	54.05	53.34	53.79	2,726,017	+0.59(+1.10%)
Nov 23, 2016		53.20	53.20	53.20	0	-0.25(-0.46%)
Nov 22, 2016	53.62	53.78	53.01	53.45	4,962,586	-0.40(-0.74%)
Nov 21, 2016	53.53	53.90	53.38	53.85	4,429,069	+0.60(+1.13%)
Nov 18, 2016	53.54	53.69	53.06	53.25	6,151,556	-0.20(-0.37%)
Nov 17, 2016	53.51	53.90	53.36	53.44	6,164,776	-0.07(-0.14%)
Nov 16, 2016	54.46	54.67	53.31	53.52	6,702,785	-0.80(-1.47%)
Nov 15, 2016	53.62	54.63	53.55	54.31	6,209,092	+1.07(+2.00%)
Nov 14, 2016	53.71	53.72	52.63	53.25	8,251,543	-0.57(-1.06%)
Nov 11, 2016	53.73	54.35	53.47	53.82	5,236,717	+0.06(+0.11%)
Nov 10, 2016	55.07	55.07	52.71	53.76	8,394,786	-1.56(-2.82%)
Nov 09, 2016	56.51	56.51	55.19	55.32	6,651,312	-1.65(-2.90%)
Nov 08, 2016	56.74	57.22	56.51	56.98	3,135,946	+0.37(+0.66%)
Nov 07, 2016	55.66	56.60	55.01	56.60	4,617,818	+1.33(+2.41%)
Nov 04, 2016	56.15	56.64	55.21	55.27	3,983,289	-0.51(-0.91%)
Nov 03, 2016	55.67	56.05	55.37	55.78	3,432,362	-0.01(-0.03%)
Nov 02, 2016	56.06	56.13	55.03	55.80	4,528,802	-0.41(-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.

Duke Energy (NY: DUK )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Duke Energy (NY: DUK )

Historical Prices

Sections

Services

The Kane Republican