Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	59.68	60.57	59.64	60.52	6,102,675	+0.77(+1.29%)
Oct 30, 2017	59.90	60.11	59.70	59.75	3,252,395	-0.20(-0.34%)
Oct 27, 2017	60.42	60.47	59.49	59.95	5,726,369	-0.12(-0.20%)
Oct 26, 2017		60.34	59.85	60.07	4,973,050	-0.27(-0.46%)
Oct 25, 2017	60.05	60.44	59.43	60.34	8,676,345	+0.61(+1.03%)
Oct 24, 2017	60.42	60.46	59.67	59.73	5,012,521	-0.41(-0.69%)
Oct 23, 2017	60.30	60.39	59.90	60.14	6,165,989	-0.39(-0.65%)
Oct 20, 2017	61.63	61.68	60.44	60.54	6,611,257	-0.67(-1.09%)
Oct 19, 2017	61.91	62.07	61.09	61.20	4,857,448	-1.24(-1.98%)
Oct 18, 2017	62.61	62.85	62.15	62.44	2,459,567	+0.03(+0.04%)
Oct 17, 2017	62.81	62.83	62.24	62.41	4,825,257	-0.21(-0.34%)
Oct 16, 2017	63.55	63.59	62.55	62.62	4,231,952	-0.91(-1.43%)
Oct 13, 2017	64.02	64.13	63.46	63.53	2,124,229	-0.48(-0.74%)
Oct 12, 2017	64.11	64.72	63.99	64.01	2,086,337	-0.16(-0.26%)
Oct 11, 2017	63.89	64.18	63.72	64.17	1,505,556	+0.38(+0.59%)
Oct 10, 2017	63.71	64.03	63.36	63.80	1,703,320	+0.20(+0.32%)
Oct 09, 2017	63.26	63.86	63.09	63.59	1,917,687	+0.39(+0.62%)
Oct 06, 2017	65.05	65.22	63.13	63.20	4,733,163	-1.77(-2.72%)
Oct 05, 2017	64.55	65.09	64.22	64.97	2,562,088	+0.46(+0.71%)
Oct 04, 2017	64.02	64.67	63.64	64.51	2,889,316	+0.53(+0.83%)
Oct 03, 2017	63.27	64.09	63.20	63.98	2,275,946	+0.50(+0.79%)
Oct 02, 2017	63.04	63.78	62.90	63.47	2,209,820	+0.58(+0.92%)
Sep 29, 2017	62.63	63.06	62.63	62.90	2,071,963	+0.15(+0.23%)
Sep 28, 2017	62.26	62.81	61.98	62.75	2,185,127	+0.38(+0.60%)
Sep 27, 2017	61.58	62.50	61.58	62.38	2,510,467	+1.04(+1.70%)
Sep 26, 2017	61.46	61.96	61.28	61.33	2,796,821	-0.21(-0.34%)
Sep 25, 2017	61.31	61.56	60.35	61.54	1,821,581	+0.16(+0.25%)
Sep 22, 2017	60.98	61.50	60.98	61.39	2,040,860	+0.20(+0.33%)
Sep 21, 2017	60.87	61.63	60.82	61.19	1,791,509	+0.15(+0.24%)
Sep 20, 2017	60.72	61.23	60.51	61.04	2,334,246	+0.32(+0.53%)
Sep 19, 2017	60.21	60.98	60.14	60.72	2,031,235	+0.61(+1.02%)
Sep 18, 2017	59.83	60.27	59.63	60.11	2,198,906	+0.25(+0.41%)
Sep 15, 2017	60.44	60.70	59.78	59.86	3,854,388	-0.73(-1.21%)
Sep 14, 2017	60.52	60.70	60.22	60.59	1,342,419	+0.15(+0.24%)
Sep 13, 2017	60.32	60.50	60.22	60.44	1,457,651	-0.15(-0.24%)
Sep 12, 2017	59.93	60.65	59.86	60.59	1,439,449	+0.61(+1.02%)
Sep 11, 2017	59.92	60.54	59.86	59.98	2,121,405	+0.34(+0.57%)
Sep 08, 2017	58.86	59.97	58.68	59.64	2,111,398	+0.95(+1.62%)
Sep 07, 2017	59.99	59.99	58.35	58.69	3,069,942	-1.34(-2.24%)
Sep 06, 2017	59.60	60.41	59.54	60.03	3,229,229	+0.75(+1.26%)
Sep 05, 2017	59.38	59.39	58.83	59.29	3,088,541	-0.14(-0.23%)
Sep 01, 2017	59.18	59.66	58.97	59.42	1,542,653	+0.39(+0.66%)
Aug 31, 2017	59.32	59.33	58.91	59.03	1,915,121	-0.15(-0.25%)
Aug 30, 2017	59.14	59.50	59.00	59.18	1,614,427	+0.01(+0.02%)
Aug 29, 2017	59.31	59.33	58.82	59.17	1,371,622	-0.44(-0.74%)
Aug 28, 2017	59.81	59.98	59.44	59.60	1,396,365	-0.10(-0.17%)
Aug 25, 2017	59.31	59.99	59.15	59.71	1,975,627	+0.65(+1.10%)
Aug 24, 2017	59.88	59.94	58.83	59.06	1,660,023	-0.29(-0.49%)
Aug 23, 2017	59.65	59.89	59.32	59.35	1,405,176	-0.44(-0.73%)
Aug 22, 2017	59.09	59.98	58.86	59.79	1,760,197	+0.87(+1.47%)
Aug 21, 2017	58.96	59.12	58.48	58.92	1,771,200	-0.04(-0.06%)
Aug 18, 2017	59.31	59.40	58.95	58.96	2,029,284	-0.51(-0.86%)
Aug 17, 2017	60.33	60.54	59.47	59.47	1,838,507	-0.83(-1.38%)
Aug 16, 2017	60.22	60.64	60.14	60.30	1,786,402	+0.18(+0.30%)
Aug 15, 2017	59.93	60.46	59.88	60.12	1,690,332	+0.43(+0.72%)
Aug 14, 2017	60.12	60.12	59.52	59.69	1,363,445	+0.35(+0.58%)
Aug 11, 2017	59.66	59.72	59.21	59.34	2,265,355	-0.14(-0.23%)
Aug 10, 2017	59.62	60.02	59.38	59.48	3,013,489	-0.52(-0.87%)
Aug 09, 2017	58.67	60.02	58.67	60.00	1,887,659	+1.08(+1.83%)
Aug 08, 2017	58.61	59.06	58.43	58.92	2,521,365	+0.16(+0.28%)
Aug 07, 2017	59.41	59.49	58.75	58.76	2,557,827	-0.41(-0.69%)
Aug 04, 2017	59.83	59.91	58.83	59.17	3,028,150	-0.30(-0.51%)
Aug 03, 2017	58.42	60.20	57.71	59.47	4,475,464	-1.71(-2.79%)
Aug 02, 2017	61.41	61.44	60.92	61.17	1,955,205	-0.24(-0.39%)
Aug 01, 2017	60.96	61.42	60.75	61.41	2,452,562	+0.52(+0.85%)
Jul 31, 2017	60.50	61.07	60.35	60.89	2,282,060	+0.31(+0.51%)
Jul 28, 2017	60.43	60.75	60.07	60.58	1,289,973	+0.22(+0.36%)
Jul 27, 2017	60.51	60.73	59.94	60.36	1,817,173	-0.19(-0.32%)
Jul 26, 2017	60.54	61.10	60.44	60.55	1,795,664	-0.04(-0.06%)
Jul 25, 2017	61.39	61.55	60.58	60.59	1,924,921	-0.34(-0.55%)
Jul 24, 2017	60.68	61.42	60.53	60.93	3,939,990	+0.16(+0.26%)
Jul 21, 2017	60.08	60.94	60.08	60.77	2,501,746	+0.68(+1.12%)
Jul 20, 2017	59.93	60.21	59.84	60.10	2,164,568	+0.11(+0.18%)
Jul 19, 2017	60.20	60.25	59.73	59.99	2,225,797	+0.00(+0.00%)
Jul 18, 2017	59.88	60.10	59.64	59.99	2,205,165	-0.09(-0.15%)
Jul 17, 2017	59.89	60.63	59.71	60.08	2,324,878	+0.25(+0.41%)
Jul 14, 2017	60.57	60.57	59.76	59.83	3,124,065	-1.21(-1.99%)
Jul 13, 2017	60.81	61.46	60.38	61.05	3,464,979	+0.92(+1.53%)
Jul 12, 2017	59.73	60.12	59.50	60.12	2,916,273	+0.41(+0.69%)
Jul 11, 2017	59.85	60.33	59.55	59.71	3,301,801	-0.07(-0.12%)
Jul 10, 2017	60.16	60.27	59.79	59.79	3,408,783	-0.38(-0.64%)
Jul 07, 2017	60.36	60.66	59.94	60.17	2,839,545	-0.05(-0.08%)
Jul 06, 2017	60.40	60.87	60.10	60.22	2,977,138	-0.19(-0.32%)
Jul 05, 2017	60.85	60.99	60.22	60.41	2,946,065	-0.46(-0.75%)
Jul 03, 2017	60.31	61.07	60.20	60.86	2,088,956	+0.69(+1.15%)
Jun 30, 2017	60.16	60.47	59.98	60.17	2,600,201	+0.07(+0.12%)
Jun 29, 2017	60.83	60.91	59.91	60.10	3,133,712	-0.27(-0.45%)
Jun 28, 2017	60.08	60.49	59.70	60.37	4,086,474	+0.69(+1.16%)
Jun 27, 2017	59.16	59.97	58.76	59.68	4,323,473	+0.94(+1.60%)
Jun 26, 2017	58.72	58.90	58.61	58.74	1,755,898	+0.06(+0.11%)
Jun 23, 2017	58.85	58.87	58.50	58.67	2,599,438	+0.12(+0.20%)
Jun 22, 2017	58.54	58.87	58.32	58.55	2,586,230	-0.13(-0.22%)
Jun 21, 2017	58.81	58.87	58.35	58.68	2,545,904	-0.21(-0.36%)
Jun 20, 2017	58.87	59.22	58.84	58.89	1,918,453	-0.23(-0.39%)
Jun 19, 2017	59.09	59.33	58.94	59.12	2,821,000	+0.18(+0.31%)
Jun 16, 2017	58.99	59.09	58.77	58.94	2,521,283	-0.04(-0.06%)
Jun 15, 2017	58.87	59.09	58.56	58.97	1,841,071	-0.05(-0.09%)
Jun 14, 2017	58.42	59.10	58.36	59.03	2,251,281	+0.37(+0.64%)
Jun 13, 2017	58.65	58.96	58.53	58.66	2,557,380	+0.03(+0.05%)
Jun 12, 2017	58.15	58.67	57.93	58.63	3,564,277	+0.42(+0.72%)
Jun 09, 2017	58.08	58.76	57.84	58.21	4,447,405	+0.16(+0.28%)
Jun 08, 2017		58.39	57.71	58.05	4,116,282	+0.15(+0.27%)
Jun 07, 2017	56.01	57.99	56.00	57.89	5,246,321	+1.88(+3.36%)
Jun 06, 2017	55.84	56.23	55.74	56.01	3,746,722	-0.14(-0.24%)
Jun 05, 2017	54.94	56.39	54.84	56.14	4,356,149	+1.26(+2.29%)
Jun 02, 2017	54.87	55.13	54.80	54.89	2,867,911	-0.02(-0.03%)
Jun 01, 2017	55.19	55.21	54.70	54.91	3,052,829	+0.14(+0.25%)
May 31, 2017	55.38	55.38	54.52	54.77	2,978,715	+0.03(+0.05%)
May 30, 2017	54.71	55.00	54.65	54.74	2,177,329	-0.17(-0.31%)
May 26, 2017	54.93	55.28	54.85	54.92	1,479,446	-0.08(-0.15%)
May 25, 2017	54.79	55.23	54.56	55.00	1,668,804	+0.45(+0.83%)
May 24, 2017	54.63	54.71	54.26	54.54	1,596,122	+0.06(+0.12%)
May 23, 2017	54.03	54.66	53.91	54.48	1,797,709	+0.37(+0.69%)
May 22, 2017	54.23	54.33	53.89	54.11	2,066,958	+0.13(+0.24%)
May 19, 2017	53.45	54.26	53.20	53.98	3,317,569	+0.66(+1.25%)
May 18, 2017	52.93	53.52	52.70	53.31	2,482,569	+0.47(+0.90%)
May 17, 2017	53.69	53.54	52.79	52.84	2,850,095	-0.85(-1.58%)
May 16, 2017	54.04	54.04	53.65	53.69	2,060,606	-0.26(-0.49%)
May 15, 2017	53.47	54.09	53.47	53.95	2,357,547	+0.45(+0.85%)
May 12, 2017	53.51	53.86	53.45	53.50	1,830,364	-0.25(-0.47%)
May 11, 2017	53.60	53.85	52.95	53.75	3,218,926	+0.06(+0.12%)
May 10, 2017	53.60	53.72	53.16	53.69	2,685,060	+0.08(+0.15%)
May 09, 2017	53.90	53.90	53.51	53.61	4,105,153	-0.16(-0.30%)
May 08, 2017	54.96	55.18	53.60	53.77	2,749,992	-1.25(-2.27%)
May 05, 2017	55.49	55.51	54.85	55.02	2,365,819	-0.37(-0.67%)
May 04, 2017	55.12	55.50	54.85	55.39	3,613,869	+0.49(+0.90%)
May 03, 2017	54.57	55.53	54.37	54.90	4,277,002	-0.26(-0.48%)
May 02, 2017	55.16	55.29	54.78	55.16	3,959,178	+0.20(+0.36%)
May 01, 2017	55.05	55.26	54.80	54.96	3,567,903	+0.18(+0.33%)
Apr 28, 2017	54.79	55.20	54.62	54.78	3,254,165	-0.01(-0.02%)
Apr 27, 2017	55.68	55.68	54.72	54.79	2,914,264	-0.81(-1.46%)
Apr 26, 2017	55.57	55.93	55.49	55.60	1,889,325	+0.12(+0.21%)
Apr 25, 2017	55.61	55.87	55.47	55.48	2,037,971	+0.35(+0.64%)
Apr 24, 2017	55.85	56.01	55.06	55.12	3,292,454	+0.15(+0.28%)
Apr 21, 2017	55.12	55.39	54.73	54.97	2,040,608	-0.20(-0.36%)
Apr 20, 2017	54.80	55.23	54.52	55.17	3,389,072	+0.62(+1.13%)
Apr 19, 2017	55.04	55.17	54.49	54.55	2,190,546	-0.29(-0.53%)
Apr 18, 2017	54.53	54.94	54.41	54.84	1,839,144	+0.15(+0.28%)
Apr 17, 2017	54.17	54.74	53.75	54.69	1,337,483	+0.62(+1.14%)
Apr 13, 2017	54.32	54.62	54.07	54.07	1,807,303	-0.37(-0.69%)
Apr 12, 2017	54.61	54.90	54.40	54.44	2,622,630	-0.42(-0.76%)
Apr 11, 2017	54.79	55.01	54.51	54.86	3,562,850	-0.10(-0.18%)
Apr 10, 2017	55.40	55.61	54.93	54.96	2,931,149	-0.35(-0.63%)
Apr 07, 2017	54.60	55.55	54.47	55.31	4,260,117	+0.49(+0.90%)
Apr 06, 2017	54.56	55.01	54.31	54.82	3,693,636	+0.25(+0.45%)
Apr 05, 2017	54.41	55.19	54.19	54.57	3,370,816	+0.51(+0.94%)
Apr 04, 2017	54.05	54.24	53.79	54.06	2,687,676	+0.08(+0.15%)
Apr 03, 2017	54.64	54.76	53.51	53.98	2,814,711	-0.50(-0.92%)
Mar 31, 2017	54.36	54.88	54.23	54.48	2,307,258	-0.15(-0.27%)
Mar 30, 2017	54.01	54.72	53.89	54.62	2,231,328	+0.66(+1.23%)
Mar 29, 2017	54.31	54.31	53.71	53.96	2,077,790	-0.48(-0.89%)
Mar 28, 2017	53.87	54.63	53.85	54.44	2,282,021	+0.39(+0.72%)
Mar 27, 2017	53.87	54.20	53.55	54.05	2,113,014	-0.41(-0.75%)
Mar 24, 2017	54.59	54.84	54.32	54.46	2,787,063	-0.02(-0.03%)
Mar 23, 2017	54.47	54.97	54.33	54.48	2,674,293	+0.06(+0.12%)
Mar 22, 2017	54.62	54.79	54.17	54.41	2,330,576	-0.21(-0.38%)
Mar 21, 2017	55.75	55.83	54.54	54.62	3,662,126	-0.88(-1.59%)
Mar 20, 2017	55.74	55.93	55.48	55.51	2,550,825	-0.36(-0.65%)
Mar 17, 2017	55.93	56.40	55.77	55.87	5,353,244	-0.14(-0.24%)
Mar 16, 2017	55.12	56.03	55.05	56.01	4,322,410	+1.05(+1.90%)
Mar 15, 2017	55.03	55.08	54.82	54.96	3,067,633	+0.17(+0.32%)
Mar 14, 2017	54.78	55.22	54.61	54.79	3,751,592	+0.01(+0.02%)
Mar 13, 2017	54.86	55.05	54.60	54.78	4,701,554	+0.13(+0.23%)
Mar 10, 2017	54.72	55.20	54.21	54.65	3,952,353	+0.18(+0.33%)
Mar 09, 2017	53.99	54.82	53.93	54.47	5,625,950	+0.61(+1.13%)
Mar 08, 2017	53.38	53.94	53.19	53.86	3,821,537	+0.69(+1.30%)
Mar 07, 2017	53.46	53.55	53.10	53.17	2,928,644	-0.35(-0.66%)
Mar 06, 2017	52.98	53.71	52.69	53.53	4,020,460	+0.25(+0.48%)
Mar 03, 2017	53.07	53.37	52.67	53.27	3,299,043	+0.20(+0.38%)
Mar 02, 2017	53.41	53.49	52.94	53.07	3,287,581	-0.37(-0.70%)
Mar 01, 2017	52.47	53.60	52.25	53.45	4,266,260	+1.63(+3.15%)
Feb 28, 2017	52.13	52.28	51.67	51.81	3,740,449	-0.52(-0.99%)
Feb 27, 2017	52.83	52.97	51.83	52.33	3,409,487	-0.54(-1.03%)
Feb 24, 2017	52.39	53.16	52.30	52.87	2,234,234	+0.17(+0.33%)
Feb 23, 2017	52.48	52.89	52.42	52.70	3,278,929	+0.34(+0.66%)
Feb 22, 2017	52.23	52.59	52.11	52.36	3,070,193	-0.21(-0.40%)
Feb 21, 2017	52.98	53.12	52.43	52.57	3,473,655	-0.40(-0.75%)
Feb 17, 2017		52.97	52.97	52.97	0	-0.23(-0.43%)
Feb 16, 2017	53.45	53.45	52.82	53.19	1,995,103	-0.33(-0.61%)
Feb 15, 2017	53.26	53.62	52.90	53.52	3,745,426	+0.33(+0.61%)
Feb 14, 2017	53.54	53.64	53.01	53.19	3,214,052	-0.34(-0.64%)
Feb 13, 2017	52.71	53.61	52.44	53.54	2,821,139	+1.25(+2.39%)
Feb 10, 2017	52.27	52.48	51.82	52.28	3,280,444	+0.06(+0.12%)
Feb 09, 2017	51.73	52.29	51.51	52.22	4,032,451	+0.49(+0.95%)
Feb 08, 2017		54.35	51.68	51.73	6,178,373	-2.62(-4.82%)
Feb 07, 2017	53.76	54.91	53.76	54.35	7,897,761	+1.29(+2.43%)
Feb 06, 2017	52.83	53.12	52.71	53.06	3,175,353	-0.03(-0.05%)
Feb 03, 2017	53.40	53.51	53.01	53.09	3,409,923	+0.14(+0.26%)
Feb 02, 2017	52.62	53.33	52.45	52.96	4,116,359	+0.04(+0.07%)
Feb 01, 2017	52.98	53.47	52.73	52.92	3,255,036	-0.01(-0.02%)
Jan 31, 2017	52.59	52.96	52.44	52.93	2,710,629	+0.38(+0.73%)
Jan 30, 2017	52.49	52.58	51.96	52.55	1,443,842	+0.05(+0.10%)
Jan 27, 2017	52.75	52.77	52.25	52.49	1,443,534	-0.26(-0.50%)
Jan 26, 2017	52.74	53.39	51.69	52.76	2,125,375	+0.19(+0.36%)
Jan 25, 2017	52.46	52.77	52.38	52.57	2,791,685	+0.45(+0.87%)
Jan 24, 2017	51.69	52.31	51.62	52.11	1,876,215	+0.56(+1.09%)
Jan 23, 2017	51.87	52.09	51.41	51.55	1,704,375	-0.51(-0.98%)
Jan 20, 2017	51.80	52.15	51.63	52.06	2,207,253	+0.40(+0.77%)
Jan 19, 2017	52.02	52.09	51.65	51.66	2,081,028	-0.32(-0.61%)
Jan 18, 2017	51.47	52.08	50.98	51.98	2,285,560	+0.77(+1.51%)
Jan 17, 2017	51.45	51.50	50.94	51.21	2,203,580	-0.34(-0.65%)
Jan 13, 2017		51.54	51.54	51.54	0	+0.10(+0.19%)
Jan 12, 2017	51.27	51.68	50.61	51.44	4,729,794	-0.11(-0.21%)
Jan 11, 2017	51.61	51.66	50.82	51.55	4,247,335	+0.06(+0.12%)
Jan 10, 2017	51.80	51.84	51.41	51.49	1,816,122	-0.23(-0.44%)
Jan 09, 2017	51.95	52.32	51.60	51.71	1,623,147	-0.29(-0.56%)
Jan 06, 2017	51.73	52.19	51.60	52.00	1,643,016	+0.34(+0.65%)
Jan 05, 2017	51.71	52.35	51.42	51.67	1,804,781	-0.22(-0.42%)
Jan 04, 2017	51.21	52.11	51.08	51.89	3,390,464	+0.90(+1.76%)
Jan 03, 2017	51.60	51.66	50.60	50.99	2,861,789	-0.18(-0.35%)
Dec 30, 2016		51.17	51.17	51.17	0	-0.06(-0.12%)
Dec 29, 2016	51.53	51.56	51.12	51.23	1,275,259	-0.15(-0.28%)
Dec 28, 2016	51.98	52.12	51.35	51.38	1,516,594	-0.57(-1.10%)
Dec 27, 2016	51.80	52.07	51.60	51.95	1,205,140	+0.42(+0.81%)
Dec 23, 2016		51.53	51.53	51.53	0	-0.42(-0.80%)
Dec 22, 2016	51.95	51.95	51.54	51.95	1,854,945	-0.05(-0.09%)
Dec 21, 2016	52.67	52.67	51.96	51.99	1,940,548	-0.67(-1.27%)
Dec 20, 2016	52.61	52.67	52.08	52.67	2,526,497	+0.37(+0.71%)
Dec 19, 2016	52.41	52.59	52.02	52.29	2,941,057	-0.24(-0.45%)
Dec 16, 2016	53.18	53.87	52.45	52.53	5,434,937	-0.37(-0.70%)
Dec 15, 2016	53.18	53.94	52.83	52.90	4,067,145	-0.04(-0.07%)
Dec 14, 2016	53.80	53.96	52.87	52.94	5,435,059	-0.94(-1.75%)
Dec 13, 2016	54.07	54.25	53.70	53.88	2,126,357	-0.01(-0.02%)
Dec 12, 2016	53.91	54.10	53.37	53.89	3,827,290	-0.06(-0.12%)
Dec 09, 2016	53.72	54.13	53.40	53.95	2,400,103	+0.18(+0.34%)
Dec 08, 2016	53.74	53.87	53.23	53.77	3,576,358	+0.34(+0.64%)
Dec 07, 2016	53.19	53.74	53.03	53.43	4,518,666	+0.47(+0.89%)
Dec 06, 2016	52.27	53.01	52.13	52.96	4,211,984	+0.70(+1.33%)
Dec 05, 2016	51.46	52.33	51.42	52.26	4,665,923	+1.03(+2.01%)
Dec 02, 2016	51.00	51.31	50.64	51.23	3,481,178	+0.27(+0.53%)
Dec 01, 2016	50.19	51.01	50.08	50.96	4,573,497	+0.86(+1.71%)
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%)

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

The Kane Republican

Kane, PA (16735)

Today

Tonight

Intercontinental Exchange (NY: ICE )

Historical Prices

Sections

Services

The Kane Republican