Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.17	18.74	17.87	17.91	34,568,512	-0.14(-0.75%)
Nov 29, 2017	16.77	18.20	16.77	18.05	40,785,996	+1.36(+8.16%)
Nov 28, 2017	16.11	16.73	15.89	16.68	21,406,124	+0.72(+4.53%)
Nov 27, 2017	15.91	16.08	15.50	15.96	22,191,268	+0.11(+0.66%)
Nov 24, 2017	16.03	16.29	15.81	15.86	17,088,972	+0.33(+2.13%)
Nov 22, 2017	15.46	15.91	15.28	15.53	13,721,036	+0.16(+1.03%)
Nov 21, 2017	15.66	15.67	15.31	15.37	13,453,024	-0.29(-1.83%)
Nov 20, 2017	15.31	15.74	15.14	15.65	14,972,066	+0.34(+2.21%)
Nov 17, 2017	15.56	15.76	15.23	15.31	18,613,452	+0.08(+0.49%)
Nov 16, 2017	15.05	15.37	14.76	15.24	15,364,109	+0.20(+1.35%)
Nov 15, 2017	14.63	15.23	14.55	15.04	20,060,706	+0.21(+1.42%)
Nov 14, 2017	14.41	14.85	14.37	14.83	14,224,313	+0.28(+1.91%)
Nov 13, 2017	15.04	15.13	14.15	14.55	28,412,956	-0.49(-3.25%)
Nov 10, 2017	14.68	15.35	14.68	15.04	38,075,004	+0.36(+2.46%)
Nov 09, 2017	13.55	15.13	13.40	14.68	80,712,784	+1.45(+10.98%)
Nov 08, 2017	13.18	13.49	13.11	13.22	26,377,852	+0.03(+0.23%)
Nov 07, 2017	13.67	13.67	13.10	13.19	27,142,714	-0.47(-3.47%)
Nov 06, 2017	13.79	13.82	13.50	13.67	19,495,322	-0.15(-1.09%)
Nov 03, 2017	14.15	14.16	13.79	13.82	19,878,068	-0.32(-2.24%)
Nov 02, 2017	14.36	14.56	14.11	14.13	14,669,178	-0.13(-0.90%)
Nov 01, 2017	14.19	14.77	14.11	14.26	19,841,354	+0.14(+1.01%)
Oct 31, 2017	14.13	14.23	13.93	14.12	17,097,878	-0.06(-0.42%)
Oct 30, 2017	14.48	14.74	14.01	14.18	32,067,260	-0.64(-4.32%)
Oct 27, 2017	15.32	15.43	14.75	14.82	33,799,876	-1.24(-7.73%)
Oct 26, 2017	16.01	16.16	15.74	16.06	10,395,873	+0.08(+0.47%)
Oct 25, 2017	16.07	16.20	15.90	15.98	11,114,682	-0.12(-0.75%)
Oct 24, 2017	16.16	16.27	15.92	16.11	11,378,292	+0.05(+0.33%)
Oct 23, 2017	16.01	16.40	16.01	16.05	16,170,878	+0.12(+0.76%)
Oct 20, 2017	15.35	15.98	15.33	15.93	17,747,080	+0.74(+4.85%)
Oct 19, 2017	15.10	15.29	15.01	15.19	7,066,053	+0.03(+0.20%)
Oct 18, 2017	15.05	15.30	15.00	15.16	9,026,433	+0.15(+1.00%)
Oct 17, 2017	14.96	15.04	14.81	15.01	11,282,177	+0.05(+0.30%)
Oct 16, 2017	15.07	15.09	14.65	14.97	28,783,050	-0.23(-1.53%)
Oct 13, 2017	15.28	15.43	15.13	15.20	11,180,342	-0.03(-0.20%)
Oct 12, 2017	15.37	15.37	15.09	15.23	12,779,403	-0.17(-1.12%)
Oct 11, 2017	15.54	15.61	15.35	15.41	9,558,503	-0.14(-0.92%)
Oct 10, 2017	15.44	15.64	15.40	15.55	11,211,566	+0.23(+1.52%)
Oct 09, 2017	15.79	15.80	15.29	15.31	17,021,582	-0.35(-2.21%)
Oct 06, 2017	15.72	15.86	15.49	15.66	17,586,166	-0.17(-1.05%)
Oct 05, 2017	15.53	16.01	15.46	15.83	12,574,706	+0.30(+1.94%)
Oct 04, 2017	15.80	15.81	15.49	15.53	12,656,006	-0.32(-1.99%)
Oct 03, 2017	15.80	15.85	15.41	15.84	13,292,109	+0.12(+0.77%)
Oct 02, 2017	16.35	16.35	15.33	15.72	30,081,066	-0.70(-4.26%)
Sep 29, 2017	16.60	16.81	16.38	16.42	9,833,533	-0.15(-0.91%)
Sep 28, 2017	16.67	16.87	16.56	16.57	9,036,350	-0.09(-0.54%)
Sep 27, 2017			16.35	16.66	9,209,602	+0.20(+1.23%)
Sep 26, 2017	16.47	16.55	16.29	16.46	7,098,375	+0.05(+0.28%)
Sep 25, 2017	16.08	16.61	16.08	16.41	8,994,894	+0.21(+1.30%)
Sep 22, 2017	15.94	16.29	15.94	16.20	9,549,876	+0.28(+1.75%)
Sep 21, 2017	16.20	16.22	15.74	15.92	13,664,409	-0.24(-1.49%)
Sep 20, 2017	16.32	16.32	16.05	16.17	12,842,616	-0.23(-1.38%)
Sep 19, 2017	16.75	16.95	16.28	16.39	15,680,815	-0.24(-1.45%)
Sep 18, 2017	16.99	17.11	16.62	16.63	10,840,017	-0.36(-2.13%)
Sep 15, 2017	16.56	17.07	16.55	16.99	21,640,848	+0.44(+2.64%)
Sep 14, 2017	16.77	16.81	16.44	16.56	11,364,636	-0.20(-1.22%)
Sep 13, 2017	16.78	16.90	16.41	16.76	17,167,950	+0.32(+1.94%)
Sep 12, 2017	15.95	16.52	15.91	16.44	12,234,976	+0.55(+3.44%)
Sep 11, 2017	15.58	16.09	15.58	15.90	10,646,649	+0.12(+0.75%)
Sep 08, 2017	16.06	16.10	15.74	15.78	8,365,888	-0.30(-1.84%)
Sep 07, 2017	16.52	16.61	15.98	16.07	9,323,666	-0.33(-2.03%)
Sep 06, 2017	15.65	16.47	15.65	16.41	19,312,090	+0.86(+5.52%)
Sep 05, 2017	15.80	15.80	15.38	15.55	10,084,103	-0.30(-1.87%)
Sep 01, 2017	15.45	15.88	15.44	15.84	9,394,599	+0.47(+3.08%)
Aug 31, 2017	15.41	15.52	15.30	15.37	10,739,546	-0.04(-0.29%)
Aug 30, 2017	15.50	15.58	15.36	15.41	6,057,728	-0.08(-0.53%)
Aug 29, 2017	15.44	15.52	15.31	15.50	9,653,009	-0.16(-1.04%)
Aug 28, 2017	15.69	15.73	15.50	15.66	7,834,432	+0.04(+0.24%)
Aug 25, 2017	15.28	15.74	15.28	15.62	11,758,527	+0.31(+2.03%)
Aug 24, 2017	15.46	15.73	15.25	15.31	16,659,664	+0.14(+0.93%)
Aug 23, 2017	15.04	15.33	14.96	15.17	11,983,300	+0.06(+0.39%)
Aug 22, 2017	14.81	15.23	14.76	15.11	23,714,344	+0.66(+4.56%)
Aug 21, 2017	14.42	14.57	14.30	14.45	12,655,785	+0.03(+0.21%)
Aug 18, 2017	14.47	14.53	14.32	14.42	14,172,065	-0.10(-0.66%)
Aug 17, 2017	14.87	14.90	14.51	14.52	27,515,344	-0.38(-2.58%)
Aug 16, 2017	15.15	15.38	14.88	14.90	11,840,199	-0.11(-0.74%)
Aug 15, 2017	15.10	15.20	14.96	15.02	10,733,233	-0.04(-0.29%)
Aug 14, 2017	15.37	15.47	15.03	15.06	11,924,281	-0.20(-1.31%)
Aug 11, 2017	15.08	15.56	14.92	15.26	16,896,722	-0.04(-0.24%)
Aug 10, 2017	16.74	16.91	15.21	15.30	53,622,348	-1.75(-10.25%)
Aug 09, 2017	17.32	17.51	16.86	17.04	13,471,696	-0.36(-2.08%)
Aug 08, 2017	17.84	17.94	17.37	17.41	8,628,305	-0.03(-0.17%)
Aug 07, 2017	17.22	17.53	17.05	17.43	8,204,481	+0.19(+1.12%)
Aug 04, 2017	17.44	17.49	17.15	17.24	11,831,495	-0.21(-1.23%)
Aug 03, 2017	17.24	17.79	17.18	17.46	8,171,375	+0.31(+1.81%)
Aug 02, 2017	17.58	17.72	17.09	17.15	8,823,256	-0.60(-3.38%)
Aug 01, 2017	17.55	17.76	17.31	17.75	6,183,417	+0.17(+0.97%)
Jul 31, 2017	18.03	18.09	17.43	17.58	7,922,232	-0.13(-0.75%)
Jul 28, 2017	17.87	17.90	17.47	17.71	7,218,736	-0.20(-1.12%)
Jul 27, 2017	17.46	18.03	17.26	17.91	11,614,238	+0.49(+2.80%)
Jul 26, 2017	17.43	17.49	17.14	17.42	7,407,959	+0.04(+0.21%)
Jul 25, 2017	16.90	17.53	16.87	17.38	8,824,766	+0.59(+3.53%)
Jul 24, 2017	17.18	17.28	16.75	16.79	7,369,647	-0.50(-2.87%)
Jul 21, 2017	17.11	17.33	16.91	17.29	6,516,245	+0.21(+1.26%)
Jul 20, 2017	16.90	17.24	16.90	17.07	8,153,950	+0.06(+0.35%)
Jul 19, 2017	16.89	17.08	16.78	17.01	5,466,913	+0.23(+1.37%)
Jul 18, 2017	17.02	17.12	16.65	16.78	7,810,558	-0.27(-1.61%)
Jul 17, 2017	16.55	17.29	16.52	17.06	15,528,958	+0.51(+3.09%)
Jul 14, 2017		16.65	16.25	16.55	11,582,630	+0.19(+1.18%)
Jul 13, 2017	15.97	16.62	15.95	16.35	19,058,260	+0.64(+4.10%)
Jul 12, 2017	15.70	15.79	15.55	15.71	10,076,829	+0.04(+0.28%)
Jul 11, 2017	15.65	15.75	15.43	15.67	13,539,196	+0.07(+0.43%)
Jul 10, 2017	16.78	16.80	15.59	15.60	29,311,308	-1.18(-7.05%)
Jul 07, 2017	16.96	17.06	16.72	16.78	10,310,460	-0.13(-0.74%)
Jul 06, 2017	17.21	17.32	16.89	16.91	7,708,857	-0.50(-2.85%)
Jul 05, 2017	17.89	18.24	17.40	17.41	16,367,970	-0.24(-1.34%)
Jul 03, 2017	17.26	17.71	17.24	17.64	5,263,915	+0.44(+2.58%)
Jun 30, 2017	17.08	17.22	16.85	17.20	8,315,445	+0.21(+1.26%)
Jun 29, 2017	17.23	17.29	16.81	16.98	9,541,162	-0.17(-0.99%)
Jun 28, 2017	17.18	17.41	17.04	17.15	15,325,500	+0.07(+0.39%)
Jun 27, 2017	16.64	17.19	16.64	17.09	14,071,076	+0.46(+2.76%)
Jun 26, 2017	16.50	16.71	16.41	16.63	8,681,125	+0.15(+0.90%)
Jun 23, 2017	16.38	16.52	16.21	16.48	9,126,218	+0.13(+0.81%)
Jun 22, 2017	16.01	16.45	15.92	16.35	8,735,388	+0.36(+2.27%)
Jun 21, 2017	16.30	16.36	15.94	15.98	11,553,940	-0.37(-2.26%)
Jun 20, 2017	16.79	16.79	16.34	16.35	8,848,054	-0.45(-2.69%)
Jun 19, 2017	17.06	17.06	16.59	16.81	11,843,210	-0.16(-0.96%)
Jun 16, 2017	16.73	16.97	16.41	16.97	12,118,251	+0.15(+0.88%)
Jun 15, 2017	16.79	17.11	16.67	16.82	8,610,218	-0.02(-0.13%)
Jun 14, 2017	16.50	16.88	16.22	16.84	12,754,310	+0.37(+2.25%)
Jun 13, 2017	16.39	16.77	16.37	16.47	11,499,977	-0.02(-0.14%)
Jun 12, 2017	16.57	16.98	16.32	16.50	17,338,592	-0.02(-0.13%)
Jun 09, 2017	15.88	16.56	15.76	16.52	18,553,080	+0.68(+4.27%)
Jun 08, 2017		16.63	15.83	15.84	25,808,844	-0.03(-0.18%)
Jun 07, 2017	15.99	16.05	15.65	15.87	19,303,866	-0.07(-0.41%)
Jun 06, 2017	17.39	17.77	15.91	15.94	41,326,592	-1.43(-8.21%)
Jun 05, 2017	17.26	17.44	17.07	17.36	6,549,445	+0.04(+0.21%)
Jun 02, 2017	17.68	17.87	17.29	17.33	9,339,999	-0.20(-1.12%)
Jun 01, 2017	17.08	17.58	17.08	17.52	8,332,429	+0.42(+2.47%)
May 31, 2017	17.17	17.19	16.81	17.10	15,459,763	-0.07(-0.42%)
May 30, 2017	17.06	17.34	17.03	17.17	9,319,013	+0.12(+0.68%)
May 26, 2017	17.00	17.14	16.83	17.06	5,626,786	+0.06(+0.34%)
May 25, 2017	17.03	17.26	16.97	17.00	7,698,316	+0.13(+0.78%)
May 24, 2017	16.77	16.95	16.68	16.87	6,113,691	+0.09(+0.56%)
May 23, 2017	17.10	17.11	16.77	16.77	7,601,291	-0.26(-1.54%)
May 22, 2017	16.76	17.25	16.68	17.04	12,816,646	+0.29(+1.74%)
May 19, 2017	16.60	16.85	16.32	16.74	11,829,629	+0.18(+1.10%)
May 18, 2017	16.78	16.88	16.45	16.56	12,421,731	-0.18(-1.09%)
May 17, 2017	16.61	16.90	16.53	16.74	15,583,072	+0.14(+0.83%)
May 16, 2017	16.97	16.97	16.53	16.61	23,207,292	-0.28(-1.68%)
May 15, 2017	17.24	17.39	16.81	16.89	27,428,038	-0.29(-1.69%)
May 12, 2017	17.76	17.79	17.15	17.18	27,497,024	-0.54(-3.04%)
May 11, 2017	19.27	19.65	17.65	17.72	64,940,012	-3.63(-17.01%)
May 10, 2017	21.31	21.71	21.26	21.35	10,881,488	+0.03(+0.14%)
May 09, 2017	20.86	21.46	20.79	21.32	14,999,702	+0.46(+2.20%)
May 08, 2017	21.21	21.25	20.82	20.86	5,553,664	-0.22(-1.04%)
May 05, 2017	21.11	21.32	21.04	21.08	6,547,965	+0.04(+0.17%)
May 04, 2017	21.31	21.51	21.04	21.04	4,923,844	-0.17(-0.82%)
May 03, 2017	21.47	21.63	21.10	21.22	5,196,416	-0.25(-1.15%)
May 02, 2017	21.02	21.54	20.93	21.47	4,728,011	+0.47(+2.22%)
May 01, 2017	21.27	21.32	20.86	21.00	5,513,257	-0.26(-1.23%)
Apr 28, 2017	21.44	21.47	21.12	21.26	5,853,671	-0.21(-0.98%)
Apr 27, 2017	21.44	21.56	21.25	21.47	4,066,698	+0.06(+0.27%)
Apr 26, 2017	21.38	21.63	21.33	21.42	4,135,120	+0.11(+0.51%)
Apr 25, 2017	21.36	21.49	21.11	21.31	6,136,061	+0.07(+0.31%)
Apr 24, 2017	21.68	21.71	21.14	21.24	5,893,507	-0.21(-0.98%)
Apr 21, 2017	21.72	21.87	21.34	21.45	4,877,729	-0.39(-1.77%)
Apr 20, 2017	21.34	21.96	21.34	21.84	7,350,256	+0.67(+3.16%)
Apr 19, 2017	20.96	21.44	20.96	21.17	5,850,866	+0.28(+1.32%)
Apr 18, 2017	20.94	20.99	20.71	20.89	4,754,265	-0.08(-0.38%)
Apr 17, 2017	21.23	21.27	20.79	20.97	5,694,857	-0.25(-1.20%)
Apr 13, 2017	21.30	21.39	20.97	21.23	5,750,168	+0.00(+0.00%)
Apr 12, 2017	21.58	21.67	21.18	21.23	7,463,527	-0.39(-1.82%)
Apr 11, 2017	21.51	21.65	21.20	21.62	4,557,032	+0.14(+0.64%)
Apr 10, 2017	21.31	21.69	21.18	21.48	6,664,336	+0.31(+1.44%)
Apr 07, 2017	21.37	21.55	21.14	21.18	6,730,498	-0.23(-1.09%)
Apr 06, 2017	21.08	21.89	21.08	21.41	8,237,761	+0.44(+2.08%)
Apr 05, 2017	21.08	21.51	20.89	20.97	9,132,095	-0.05(-0.24%)
Apr 04, 2017	21.45	21.46	20.77	21.02	9,488,256	-0.55(-2.53%)
Apr 03, 2017	21.54	21.70	21.22	21.57	7,126,668	+0.00(+0.00%)
Mar 31, 2017	21.44	21.76	21.43	21.57	8,151,451	+0.13(+0.61%)
Mar 30, 2017	21.20	21.57	21.15	21.44	6,407,750	+0.14(+0.65%)
Mar 29, 2017	20.78	21.46	20.67	21.30	8,678,886	+0.52(+2.52%)
Mar 28, 2017	20.19	20.80	20.18	20.78	6,236,691	+0.45(+2.22%)
Mar 27, 2017	20.24	20.59	20.17	20.32	8,048,622	-0.17(-0.85%)
Mar 24, 2017	20.39	20.60	20.24	20.50	5,898,834	-0.07(-0.35%)
Mar 23, 2017	20.67	21.07	20.52	20.57	7,466,261	-0.07(-0.35%)
Mar 22, 2017	20.66	20.70	20.25	20.64	8,977,130	-0.04(-0.18%)
Mar 21, 2017	21.34	21.39	20.26	20.68	15,880,972	-0.69(-3.23%)
Mar 20, 2017	22.26	22.26	21.33	21.37	10,772,100	-0.85(-3.83%)
Mar 17, 2017	22.24	22.33	21.99	22.22	16,173,365	+0.09(+0.43%)
Mar 16, 2017	21.83	22.25	21.65	22.13	8,775,200	+0.07(+0.30%)
Mar 15, 2017	22.40	22.40	21.75	22.06	11,794,068	-0.46(-2.04%)
Mar 14, 2017	22.61	23.10	22.19	22.52	6,509,785	+0.04(+0.16%)
Mar 13, 2017	22.79	22.88	22.41	22.49	8,419,783	-0.33(-1.44%)
Mar 10, 2017	22.84	22.99	22.62	22.81	5,444,471	+0.14(+0.63%)
Mar 09, 2017	22.87	22.91	22.53	22.67	6,218,830	-0.17(-0.76%)
Mar 08, 2017	22.17	23.12	22.10	22.84	10,931,217	+0.69(+3.12%)
Mar 07, 2017	22.12	22.30	21.97	22.15	8,472,150	+0.09(+0.39%)
Mar 06, 2017	22.52	22.54	21.72	22.07	15,264,128	-0.78(-3.40%)
Mar 03, 2017	23.68	23.85	22.42	22.84	18,372,734	-1.04(-4.36%)
Mar 02, 2017	23.82	23.96	23.70	23.89	6,243,714	+0.19(+0.82%)
Mar 01, 2017	24.07	24.21	23.64	23.69	8,432,862	-0.19(-0.81%)
Feb 28, 2017	23.73	23.90	23.48	23.89	14,291,875	-0.25(-1.04%)
Feb 27, 2017	23.84	24.25	23.81	24.14	8,759,699	+0.29(+1.21%)
Feb 24, 2017	23.35	24.13	23.20	23.85	11,333,914	+0.52(+2.25%)
Feb 23, 2017	23.35	23.79	23.20	23.32	12,459,398	+0.06(+0.25%)
Feb 22, 2017	23.22	23.61	23.09	23.27	13,047,850	+0.05(+0.22%)
Feb 21, 2017	23.79	24.08	23.10	23.22	22,414,266	-0.01(-0.03%)
Feb 17, 2017		23.22	23.22	23.22	0	+0.35(+1.51%)
Feb 16, 2017	23.51	23.63	22.81	22.88	12,257,812	-0.66(-2.81%)
Feb 15, 2017	23.65	23.74	23.30	23.54	10,186,725	+0.04(+0.18%)
Feb 14, 2017	23.45	23.72	23.37	23.50	10,489,558	+0.07(+0.31%)
Feb 13, 2017	23.78	23.87	23.32	23.43	19,540,608	+0.42(+1.84%)
Feb 10, 2017	23.32	23.64	22.68	23.00	10,980,236	-0.27(-1.17%)
Feb 09, 2017	22.99	23.48	22.75	23.27	10,581,880	+0.28(+1.22%)
Feb 08, 2017	22.33	22.99	22.15	22.99	9,620,859	+0.56(+2.50%)
Feb 07, 2017	22.82	23.12	22.30	22.43	14,485,268	-0.42(-1.86%)
Feb 06, 2017	23.47	23.58	22.75	22.86	20,142,864	-0.65(-2.75%)
Feb 03, 2017	22.07	24.71	21.65	23.50	66,700,248	+1.42(+6.41%)
Feb 02, 2017	21.80	22.33	21.50	22.09	22,891,646	+1.09(+5.17%)
Feb 01, 2017	21.08	21.26	20.94	21.00	7,039,086	-0.24(-1.12%)
Jan 31, 2017	20.74	21.27	20.66	21.24	12,587,621	+0.01(+0.07%)
Jan 30, 2017	20.90	21.23	20.87	21.23	7,514,999	+0.29(+1.41%)
Jan 27, 2017	21.53	21.55	20.64	20.93	13,832,072	-0.58(-2.71%)
Jan 26, 2017	21.70	21.81	21.43	21.51	6,049,560	-0.17(-0.76%)
Jan 25, 2017	21.69	21.86	21.52	21.68	8,467,613	+0.12(+0.57%)
Jan 24, 2017	21.23	21.59	21.23	21.56	7,015,473	+0.25(+1.18%)
Jan 23, 2017	21.20	21.51	21.10	21.30	6,489,455	-0.05(-0.24%)
Jan 20, 2017	21.26	21.46	21.18	21.35	9,761,729	+0.18(+0.85%)
Jan 19, 2017	21.21	21.45	21.05	21.18	10,365,272	+0.01(+0.03%)
Jan 18, 2017	21.58	21.58	20.53	21.17	18,417,184	-0.33(-1.54%)
Jan 17, 2017	21.56	22.00	21.48	21.50	12,200,075	+0.01(+0.07%)
Jan 13, 2017		21.48	21.48	21.48	0	-0.07(-0.33%)
Jan 12, 2017	21.45	21.71	21.35	21.56	8,833,856	+0.02(+0.10%)
Jan 11, 2017	21.93	21.95	21.39	21.53	12,461,800	-0.25(-1.15%)
Jan 10, 2017	22.03	22.06	21.66	21.79	14,857,952	-0.12(-0.53%)
Jan 09, 2017	22.20	22.28	21.82	21.90	12,859,945	-0.26(-1.17%)
Jan 06, 2017	22.16	22.66	21.97	22.16	15,973,016	-0.03(-0.13%)
Jan 05, 2017	22.70	22.90	21.94	22.19	40,670,616	-3.58(-13.89%)
Jan 04, 2017	25.53	26.17	25.51	25.77	13,007,993	+0.44(+1.73%)
Jan 03, 2017	25.98	26.03	25.01	25.33	13,598,084	-0.42(-1.62%)
Dec 30, 2016		25.75	25.75	25.75	0	-0.35(-1.32%)
Dec 29, 2016	26.06	26.32	25.83	26.09	4,341,506	+0.01(+0.03%)
Dec 28, 2016	26.32	26.55	25.97	26.09	4,897,778	-0.18(-0.68%)
Dec 27, 2016	26.37	26.77	26.07	26.27	6,496,693	+0.04(+0.14%)
Dec 23, 2016		26.23	26.23	26.23	0	+0.22(+0.86%)
Dec 22, 2016	26.98	27.09	25.92	26.01	9,395,150	-0.96(-3.57%)
Dec 21, 2016	27.22	27.30	26.95	26.97	4,160,149	-0.32(-1.16%)
Dec 20, 2016	26.78	27.44	26.78	27.29	8,576,857	+0.68(+2.57%)
Dec 19, 2016	26.86	27.24	26.56	26.60	11,001,740	-0.34(-1.25%)
Dec 16, 2016	28.60	28.60	26.83	26.94	17,927,014	-1.92(-6.65%)
Dec 15, 2016	28.83	29.24	28.80	28.86	8,785,680	-0.01(-0.05%)
Dec 14, 2016	29.18	29.41	28.86	28.88	5,972,882	-0.40(-1.35%)
Dec 13, 2016	28.94	29.43	28.75	29.27	7,423,997	+0.45(+1.57%)
Dec 12, 2016	30.09	30.13	28.76	28.82	11,735,316	-1.41(-4.67%)
Dec 09, 2016	30.66	30.69	30.04	30.23	5,072,539	-0.45(-1.46%)
Dec 08, 2016	30.78	31.19	30.39	30.68	5,939,323	-0.08(-0.25%)
Dec 07, 2016	30.32	30.79	30.17	30.76	6,343,917	+0.56(+1.84%)
Dec 06, 2016	29.77	30.40	29.44	30.20	9,582,891	+0.35(+1.17%)
Dec 05, 2016	30.36	30.63	29.57	29.85	10,110,721	-0.41(-1.34%)
Dec 02, 2016	30.27	30.66	30.09	30.26	5,141,783	+0.04(+0.14%)

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.

Macy's (NY: M )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Macy's (NY: M )

Historical Prices

Sections

Services

Statesman Examiner