Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	60.57	61.12	60.47	61.04	4,071,852	+0.39(+0.64%)
Nov 29, 2017	60.45	60.96	60.22	60.66	1,994,728	+0.09(+0.16%)
Nov 28, 2017	60.51	60.76	60.37	60.56	3,865,476	+0.22(+0.36%)
Nov 27, 2017		60.45	60.11	60.34	2,071,937	+0.21(+0.35%)
Nov 24, 2017	60.22	60.54	60.08	60.13	931,703	-0.09(-0.16%)
Nov 22, 2017	60.29	60.46	60.04	60.22	1,354,808	-0.14(-0.23%)
Nov 21, 2017	60.15	60.59	60.12	60.37	2,646,332	+0.26(+0.43%)
Nov 20, 2017	60.15	60.26	59.78	60.11	2,053,338	+0.05(+0.08%)
Nov 17, 2017	60.15	60.46	59.84	60.06	2,188,591	-0.30(-0.50%)
Nov 16, 2017	60.21	60.38	60.00	60.36	2,225,715	+0.13(+0.22%)
Nov 15, 2017	60.99	61.28	60.12	60.22	2,781,564	-0.63(-1.03%)
Nov 14, 2017	59.70	60.90	59.59	60.85	2,607,686	+0.99(+1.66%)
Nov 13, 2017	58.79	60.00	58.74	59.86	2,899,900	+1.06(+1.81%)
Nov 10, 2017	58.96	59.07	58.69	58.80	2,713,574	-0.56(-0.94%)
Nov 09, 2017	58.86	59.37	58.75	59.36	2,198,489	+0.46(+0.79%)
Nov 08, 2017	58.57	59.13	58.40	58.90	3,194,356	+0.26(+0.44%)
Nov 07, 2017	57.63	58.64	57.37	58.64	2,871,066	+1.14(+1.98%)
Nov 06, 2017	57.76	57.83	57.37	57.50	3,000,329	-0.27(-0.47%)
Nov 03, 2017	57.44	58.19	57.44	57.77	2,964,789	+0.28(+0.49%)
Nov 02, 2017	57.75	58.43	57.45	57.49	5,419,056	-0.23(-0.39%)
Nov 01, 2017	58.04	58.19	57.48	57.72	2,071,067	-0.31(-0.54%)
Oct 31, 2017	57.73	58.16	57.53	58.03	2,967,225	+0.19(+0.32%)
Oct 30, 2017	57.60	57.92	57.37	57.84	1,976,522	+0.12(+0.20%)
Oct 27, 2017	57.39	58.11	57.25	57.73	2,358,519	+0.20(+0.35%)
Oct 26, 2017	57.58	58.41	57.45	57.52	2,954,538	+0.14(+0.24%)
Oct 25, 2017	57.58	57.58	56.56	57.38	4,076,991	-0.30(-0.53%)
Oct 24, 2017	57.55	57.75	57.27	57.69	2,702,864	+0.04(+0.07%)
Oct 23, 2017	57.69	57.80	57.44	57.65	2,291,841	-0.05(-0.08%)
Oct 20, 2017	57.48	57.70	57.38	57.69	2,010,977	+0.12(+0.20%)
Oct 19, 2017	57.04	57.59	56.89	57.58	2,162,149	+0.64(+1.12%)
Oct 18, 2017	57.00	57.09	56.63	56.94	1,411,127	-0.15(-0.26%)
Oct 17, 2017	56.80	57.17	56.56	57.09	2,207,998	+0.06(+0.11%)
Oct 16, 2017	56.91	57.12	56.58	57.02	1,878,217	-0.03(-0.05%)
Oct 13, 2017	57.36	57.64	56.87	57.05	2,492,466	-0.14(-0.25%)
Oct 12, 2017	56.78	57.24	56.73	57.19	2,336,085	+0.45(+0.80%)
Oct 11, 2017	56.47	57.08	56.43	56.74	2,532,608	+0.29(+0.51%)
Oct 10, 2017	55.92	56.45	55.72	56.45	2,774,383	+0.51(+0.91%)
Oct 09, 2017	55.80	56.07	55.74	55.95	2,055,855	+0.16(+0.29%)
Oct 06, 2017	55.53	55.78	55.32	55.78	2,325,591	+0.03(+0.06%)
Oct 05, 2017	55.74	55.86	55.45	55.75	2,955,758	-0.02(-0.04%)
Oct 04, 2017	54.86	55.78	54.68	55.78	3,931,607	+0.96(+1.75%)
Oct 03, 2017	54.86	54.86	54.24	54.82	3,085,231	-0.11(-0.20%)
Oct 02, 2017	54.95	55.12	54.72	54.93	1,854,894	+0.15(+0.27%)
Sep 29, 2017	54.79	55.00	54.61	54.78	2,083,544	-0.20(-0.37%)
Sep 28, 2017	54.75	55.21	54.56	54.98	2,333,823	+0.15(+0.27%)
Sep 27, 2017			54.53	54.83	2,999,997	-0.69(-1.24%)
Sep 26, 2017	55.41	55.53	55.11	55.52	2,614,379	+0.12(+0.21%)
Sep 25, 2017	55.08	55.53	54.98	55.40	3,920,062	+0.37(+0.67%)
Sep 22, 2017	55.29	55.71	54.93	55.03	3,913,782	-0.69(-1.23%)
Sep 21, 2017	55.90	56.09	55.66	55.72	2,491,095	-0.18(-0.32%)
Sep 20, 2017	56.27	56.32	55.59	55.90	3,137,567	-0.23(-0.42%)
Sep 19, 2017	56.41	56.45	55.99	56.13	2,909,387	-0.23(-0.40%)
Sep 18, 2017	56.93	57.02	55.85	56.36	2,860,409	-0.59(-1.04%)
Sep 15, 2017	56.98	57.07	56.51	56.95	3,501,770	+0.10(+0.18%)
Sep 14, 2017	56.49	56.91	56.38	56.85	2,864,824	+0.24(+0.43%)
Sep 13, 2017	57.04	57.19	56.44	56.61	4,036,214	-0.41(-0.71%)
Sep 12, 2017	58.09	58.09	56.66	57.02	2,778,277	-1.12(-1.93%)
Sep 11, 2017	57.85	58.17	57.76	58.14	2,703,841	+0.28(+0.49%)
Sep 08, 2017	57.50	58.00	57.39	57.86	1,932,376	+0.28(+0.49%)
Sep 07, 2017	57.30	57.69	57.21	57.58	2,931,246	+0.41(+0.72%)
Sep 06, 2017		57.90	57.12	57.16	3,195,373	-0.62(-1.07%)
Sep 05, 2017	57.44	57.79	57.19	57.78	3,622,588	+0.43(+0.75%)
Sep 01, 2017	57.58	57.67	57.14	57.35	2,238,347	-0.07(-0.12%)
Aug 31, 2017	57.61	57.67	57.41	57.42	3,574,247	-0.09(-0.16%)
Aug 30, 2017	57.68	57.73	57.48	57.51	1,739,836	-0.15(-0.26%)
Aug 29, 2017	57.83	57.94	57.57	57.66	2,242,615	-0.12(-0.22%)
Aug 28, 2017	57.51	57.80	57.39	57.79	2,267,257	+0.41(+0.72%)
Aug 25, 2017	57.48	57.53	57.25	57.37	2,651,476	+0.14(+0.25%)
Aug 24, 2017	57.15	57.44	57.00	57.23	2,722,326	+0.06(+0.11%)
Aug 23, 2017	56.74	57.24	56.73	57.17	3,051,720	+0.39(+0.69%)
Aug 22, 2017	56.65	56.83	56.48	56.78	2,512,058	+0.11(+0.19%)
Aug 21, 2017	56.33	56.76	56.25	56.67	2,318,945	+0.40(+0.71%)
Aug 18, 2017	56.10	56.64	55.92	56.27	3,681,902	+0.12(+0.22%)
Aug 17, 2017	56.14	56.35	55.98	56.15	4,255,220	-0.02(-0.03%)
Aug 16, 2017	55.78	56.18	55.67	56.17	2,170,080	+0.39(+0.70%)
Aug 15, 2017	55.19	55.79	55.14	55.78	1,653,249	+0.37(+0.66%)
Aug 14, 2017	55.05	55.49	54.95	55.41	2,391,691	+0.38(+0.69%)
Aug 11, 2017	55.64	55.64	54.88	55.03	2,574,324	-0.62(-1.12%)
Aug 10, 2017	55.25	55.69	55.02	55.65	2,633,100	+0.31(+0.56%)
Aug 09, 2017	55.85	55.85	55.26	55.34	3,195,674	-0.30(-0.55%)
Aug 08, 2017	55.21	55.67	55.03	55.64	3,074,972	+0.43(+0.78%)
Aug 07, 2017	54.82	55.21	54.63	55.21	2,594,996	+0.39(+0.72%)
Aug 04, 2017	54.90	54.95	54.39	54.82	2,430,123	-0.25(-0.45%)
Aug 03, 2017	54.72	55.07	54.61	55.07	2,320,309	+0.21(+0.38%)
Aug 02, 2017	54.43	54.93	54.20	54.86	1,816,734	+0.24(+0.44%)
Aug 01, 2017	54.60	54.78	54.43	54.62	2,106,226	+0.06(+0.11%)
Jul 31, 2017	54.49	54.68	54.16	54.56	2,939,738	+0.09(+0.16%)
Jul 28, 2017	54.62	54.77	54.16	54.47	3,324,141	-0.19(-0.34%)
Jul 27, 2017	53.65	54.76	53.64	54.66	5,434,723	+0.94(+1.76%)
Jul 26, 2017	53.13	53.76	53.05	53.71	2,537,994	+0.47(+0.89%)
Jul 25, 2017	53.54	53.61	53.14	53.24	2,087,015	-0.27(-0.51%)
Jul 24, 2017	54.14	54.14	53.29	53.51	5,339,341	-0.61(-1.13%)
Jul 21, 2017	53.16	54.13	53.12	54.12	3,778,439	+0.99(+1.86%)
Jul 20, 2017	53.19	53.24	52.91	53.13	4,875,831	+0.04(+0.07%)
Jul 19, 2017	52.94	53.19	52.92	53.09	3,854,679	+0.22(+0.42%)
Jul 18, 2017	53.08	53.23	52.86	52.87	3,518,658	-0.15(-0.28%)
Jul 17, 2017	52.78	53.11	52.69	53.02	3,730,332	+0.29(+0.56%)
Jul 14, 2017	53.16	53.28	52.68	52.72	6,336,123	-0.09(-0.16%)
Jul 13, 2017	53.29	53.44	52.81	52.81	4,511,343	-0.55(-1.03%)
Jul 12, 2017	53.67	53.78	53.34	53.36	2,958,093	+0.12(+0.22%)
Jul 11, 2017	53.37	53.40	53.11	53.24	2,345,298	-0.04(-0.07%)
Jul 10, 2017	53.67	53.73	53.28	53.28	2,026,942	-0.20(-0.38%)
Jul 07, 2017	53.37	53.68	53.23	53.48	2,259,411	+0.10(+0.19%)
Jul 06, 2017	53.13	53.48	52.96	53.38	2,777,078	+0.15(+0.29%)
Jul 05, 2017	53.40	53.44	53.07	53.23	3,537,152	-0.14(-0.26%)
Jul 03, 2017	53.90	53.90	53.31	53.37	2,058,338	-0.36(-0.68%)
Jun 30, 2017	53.96	54.22	53.73	53.73	2,754,244	-0.10(-0.19%)
Jun 29, 2017	54.00	54.00	53.51	53.83	4,023,848	-0.43(-0.78%)
Jun 28, 2017	54.84	54.97	54.23	54.26	3,302,110	-0.44(-0.81%)
Jun 27, 2017	55.30	55.38	54.63	54.70	3,883,729	-0.89(-1.60%)
Jun 26, 2017	55.14	55.84	55.06	55.59	2,619,638	+0.25(+0.45%)
Jun 23, 2017	55.49	55.76	55.24	55.34	3,144,203	-0.19(-0.33%)
Jun 22, 2017	55.84	56.03	55.50	55.52	2,808,515	-0.47(-0.84%)
Jun 21, 2017	56.15	56.44	55.84	56.00	7,932,283	-0.12(-0.22%)
Jun 20, 2017	55.76	56.13	55.70	56.12	3,215,074	+0.39(+0.69%)
Jun 19, 2017	56.01	56.05	55.48	55.73	2,684,638	-0.28(-0.50%)
Jun 16, 2017	55.93	56.14	55.66	56.01	4,300,912	+0.22(+0.39%)
Jun 15, 2017	55.63	55.81	55.31	55.79	2,988,727	+0.14(+0.25%)
Jun 14, 2017	55.86	56.00	55.45	55.65	2,317,254	+0.24(+0.43%)
Jun 13, 2017	55.17	55.44	54.95	55.42	2,327,803	+0.19(+0.34%)
Jun 12, 2017	55.58	55.86	54.92	55.23	4,097,876	-0.35(-0.63%)
Jun 09, 2017	55.46	55.72	55.20	55.58	2,937,208	-0.07(-0.13%)
Jun 08, 2017		56.19	55.31	55.65	3,464,976	-0.52(-0.92%)
Jun 07, 2017	55.89	56.23	55.74	56.17	3,316,871	+0.38(+0.68%)
Jun 06, 2017	56.17	56.20	55.73	55.79	3,214,229	-0.21(-0.37%)
Jun 05, 2017	56.18	56.22	55.93	56.00	3,521,038	-0.21(-0.37%)
Jun 02, 2017	56.08	56.24	55.90	56.20	3,340,632	+0.36(+0.64%)
Jun 01, 2017	55.42	55.86	55.22	55.85	3,510,518	+0.33(+0.60%)
May 31, 2017	55.11	55.62	55.10	55.52	3,694,089	+0.44(+0.80%)
May 30, 2017	54.73	55.11	54.68	55.07	2,621,997	+0.26(+0.48%)
May 26, 2017	54.76	54.92	54.69	54.81	4,479,838	+0.05(+0.10%)
May 25, 2017	54.27	54.86	54.20	54.76	2,862,937	+0.46(+0.85%)
May 24, 2017	53.94	54.32	53.88	54.29	2,597,657	+0.47(+0.88%)
May 23, 2017	53.70	54.19	53.65	53.82	2,911,681	+0.13(+0.24%)
May 22, 2017	53.12	53.81	53.05	53.69	3,725,666	+0.54(+1.02%)
May 19, 2017	52.82	53.16	52.50	53.15	3,074,116	+0.32(+0.60%)
May 18, 2017	52.86	53.28	52.45	52.83	2,766,803	+0.12(+0.23%)
May 17, 2017	52.48	52.98	52.53	52.71	2,901,323	+0.22(+0.43%)
May 16, 2017	52.92	53.08	52.48	52.48	2,012,787	-0.54(-1.02%)
May 15, 2017	52.65	53.15	52.49	53.03	3,138,873	+0.39(+0.73%)
May 12, 2017	52.28	52.82	52.24	52.64	2,898,401	+0.39(+0.75%)
May 11, 2017	52.00	52.25	51.76	52.24	1,928,058	+0.11(+0.21%)
May 10, 2017	52.09	52.30	51.92	52.14	2,891,411	+0.08(+0.15%)
May 09, 2017	52.31	52.41	52.00	52.06	3,026,406	-0.32(-0.62%)
May 08, 2017	52.58	52.73	52.22	52.38	3,427,503	-0.07(-0.13%)
May 05, 2017	52.31	52.64	52.05	52.45	3,488,529	+0.30(+0.57%)
May 04, 2017	51.92	52.23	51.89	52.15	2,980,088	+0.09(+0.18%)
May 03, 2017	52.14	52.33	51.96	52.06	2,450,663	-0.08(-0.16%)
May 02, 2017	51.89	52.26	51.79	52.15	4,136,992	+0.41(+0.80%)
May 01, 2017	52.16	52.16	51.63	51.73	2,209,908	-0.28(-0.53%)
Apr 28, 2017	52.22	52.32	51.94	52.01	3,483,936	-0.21(-0.40%)
Apr 27, 2017	51.71	52.49	51.53	52.22	2,902,375	+0.31(+0.61%)
Apr 26, 2017	51.98	52.23	51.85	51.90	3,679,948	-0.13(-0.25%)
Apr 25, 2017	51.94	52.16	51.79	52.03	2,379,516	-0.08(-0.16%)
Apr 24, 2017	52.00	52.21	51.65	52.12	3,540,334	+0.08(+0.16%)
Apr 21, 2017	51.59	52.16	51.59	52.03	3,548,916	+0.32(+0.62%)
Apr 20, 2017	51.94	51.87	51.35	51.71	3,284,506	-0.23(-0.44%)
Apr 19, 2017	52.13	52.24	51.76	51.94	3,654,690	-0.18(-0.35%)
Apr 18, 2017	51.96	52.23	51.87	52.12	3,165,923	+0.18(+0.35%)
Apr 17, 2017	51.89	52.04	51.80	51.94	1,894,484	+0.15(+0.30%)
Apr 13, 2017	51.99	52.06	51.59	51.79	2,476,747	-0.19(-0.37%)
Apr 12, 2017	51.49	52.02	51.39	51.98	2,982,375	+0.31(+0.59%)
Apr 11, 2017	51.67	51.79	51.37	51.67	2,669,206	-0.08(-0.16%)
Apr 10, 2017	51.73	51.85	51.39	51.76	2,030,260	+0.14(+0.27%)
Apr 07, 2017	51.99	52.13	51.60	51.62	3,827,323	-0.23(-0.44%)
Apr 06, 2017	51.85	51.96	51.65	51.85	2,704,630	-0.16(-0.31%)
Apr 05, 2017	51.59	52.06	51.45	52.01	2,820,578	+0.41(+0.80%)
Apr 04, 2017	51.49	51.77	51.35	51.59	2,305,359	+0.11(+0.21%)
Apr 03, 2017	51.39	51.51	50.99	51.49	2,531,104	+0.02(+0.03%)
Mar 31, 2017	51.43	51.76	51.43	51.47	2,948,016	-0.02(-0.04%)
Mar 30, 2017	51.49	51.67	51.26	51.49	2,714,250	-0.18(-0.34%)
Mar 29, 2017	51.82	51.92	51.59	51.67	2,963,734	-0.35(-0.66%)
Mar 28, 2017	51.74	52.06	51.69	52.02	3,449,625	+0.11(+0.22%)
Mar 27, 2017	52.09	52.33	51.63	51.90	3,346,165	-0.08(-0.15%)
Mar 24, 2017	51.67	52.15	51.58	51.98	2,568,601	+0.26(+0.50%)
Mar 23, 2017	51.64	52.16	51.55	51.72	3,331,834	+0.01(+0.01%)
Mar 22, 2017	51.63	51.99	51.46	51.71	3,403,144	+0.35(+0.69%)
Mar 21, 2017	50.68	51.54	50.68	51.36	4,120,451	+0.65(+1.29%)
Mar 20, 2017	51.08	51.26	50.60	50.70	2,427,767	-0.26(-0.51%)
Mar 17, 2017	50.73	51.26	50.67	50.97	4,986,753	+0.35(+0.70%)
Mar 16, 2017	50.97	50.99	50.50	50.61	2,106,672	-0.51(-1.00%)
Mar 15, 2017	50.50	51.37	50.47	51.13	2,316,315	+0.68(+1.35%)
Mar 14, 2017	50.44	50.55	50.24	50.44	2,141,377	-0.02(-0.03%)
Mar 13, 2017	50.15	50.49	50.09	50.46	2,506,710	+0.31(+0.63%)
Mar 10, 2017	50.15	50.29	49.80	50.15	3,076,165	+0.43(+0.86%)
Mar 09, 2017	49.93	50.34	49.69	49.72	3,302,630	-0.24(-0.48%)
Mar 08, 2017	50.43	50.53	49.85	49.95	4,077,154	-0.84(-1.65%)
Mar 07, 2017	50.80	51.00	50.70	50.79	3,612,672	-0.08(-0.17%)
Mar 06, 2017	50.89	51.06	50.65	50.87	2,389,672	-0.13(-0.26%)
Mar 03, 2017	51.04	51.08	50.57	51.00	2,774,554	+0.02(+0.03%)
Mar 02, 2017	50.53	51.34	50.50	50.99	3,185,234	+0.29(+0.57%)
Mar 01, 2017	50.76	51.17	50.52	50.70	4,104,502	-0.65(-1.27%)
Feb 28, 2017	51.14	51.49	50.98	51.35	5,102,146	+0.21(+0.40%)
Feb 27, 2017	51.42	51.46	51.00	51.14	4,044,757	-0.34(-0.67%)
Feb 24, 2017	50.75	51.54	50.72	51.49	5,339,551	+0.87(+1.73%)
Feb 23, 2017	50.26	50.67	50.08	50.61	2,982,279	+0.54(+1.07%)
Feb 22, 2017	49.59	50.15	49.47	50.08	3,202,958	+0.42(+0.85%)
Feb 21, 2017	49.06	49.74	48.88	49.65	2,696,160	+0.50(+1.01%)
Feb 17, 2017		49.16	49.16	49.16	0	+0.31(+0.64%)
Feb 16, 2017	48.60	48.86	48.54	48.84	2,465,311	+0.31(+0.65%)
Feb 15, 2017	48.25	48.56	48.07	48.53	2,697,133	+0.02(+0.03%)
Feb 14, 2017	48.80	48.87	48.27	48.51	2,893,832	-0.40(-0.82%)
Feb 13, 2017	49.05	49.15	48.65	48.91	2,854,797	-0.12(-0.25%)
Feb 10, 2017	48.57	49.13	48.54	49.03	3,168,975	+0.41(+0.84%)
Feb 09, 2017	48.92	49.09	48.58	48.63	3,282,744	-0.29(-0.60%)
Feb 08, 2017	48.55	49.09	48.55	48.92	2,369,799	+0.35(+0.73%)
Feb 07, 2017	48.60	48.63	48.28	48.57	2,044,106	+0.08(+0.17%)
Feb 06, 2017	48.81	48.93	48.41	48.48	2,292,276	-0.16(-0.33%)
Feb 03, 2017	48.45	48.88	48.35	48.64	3,012,964	+0.19(+0.39%)
Feb 02, 2017	47.94	48.47	47.84	48.45	2,373,071	+0.52(+1.09%)
Feb 01, 2017	48.30	48.47	47.87	47.93	3,658,993	-0.74(-1.51%)
Jan 31, 2017	47.97	48.70	47.82	48.66	3,570,309	+0.65(+1.34%)
Jan 30, 2017	47.94	48.14	47.69	48.02	2,981,595	+0.18(+0.38%)
Jan 27, 2017	47.69	47.89	47.46	47.84	3,340,200	+0.25(+0.53%)
Jan 26, 2017	47.48	47.72	47.21	47.59	3,320,139	+0.08(+0.18%)
Jan 25, 2017	47.62	47.73	47.41	47.50	3,049,193	-0.19(-0.40%)
Jan 24, 2017	47.59	47.78	47.49	47.69	2,713,126	+0.05(+0.11%)
Jan 23, 2017	47.79	47.97	47.59	47.64	1,734,685	-0.15(-0.32%)
Jan 20, 2017	47.78	47.97	47.47	47.79	2,652,427	+0.16(+0.34%)
Jan 19, 2017	48.00	48.17	47.51	47.63	3,459,824	-0.58(-1.20%)
Jan 18, 2017	48.26	48.56	48.16	48.21	2,479,841	-0.27(-0.55%)
Jan 17, 2017	48.20	48.64	48.09	48.47	2,245,457	+0.44(+0.92%)
Jan 13, 2017		48.03	48.03	48.03	0	-0.05(-0.09%)
Jan 12, 2017	47.83	48.16	47.71	48.08	2,817,324	+0.08(+0.17%)
Jan 11, 2017	47.26	48.00	47.19	48.00	3,841,707	+0.81(+1.71%)
Jan 10, 2017	47.54	47.63	46.96	47.19	2,694,335	-0.14(-0.31%)
Jan 09, 2017	47.83	48.11	47.25	47.34	3,135,452	-0.63(-1.31%)
Jan 06, 2017	47.78	48.09	47.65	47.97	2,329,855	-0.04(-0.08%)
Jan 05, 2017	47.88	48.19	47.41	48.00	5,114,101	+0.26(+0.54%)
Jan 04, 2017	47.79	48.17	47.61	47.75	2,800,153	+0.07(+0.14%)
Jan 03, 2017	47.87	47.88	47.36	47.68	2,559,356	-0.15(-0.32%)
Dec 30, 2016		47.83	47.83	47.83	0	-0.24(-0.51%)
Dec 29, 2016	47.62	48.15	47.48	48.07	1,985,511	+0.68(+1.43%)
Dec 28, 2016	47.93	47.95	47.33	47.40	1,976,972	-0.56(-1.17%)
Dec 27, 2016	47.84	48.06	47.70	47.96	1,640,790	-0.03(-0.06%)
Dec 23, 2016		47.99	47.99	47.99	0	-0.05(-0.11%)
Dec 22, 2016	47.71	48.15	47.63	48.04	2,821,073	+0.33(+0.70%)
Dec 21, 2016	47.90	48.16	47.70	47.71	1,982,451	-0.31(-0.65%)
Dec 20, 2016	47.83	48.13	47.65	48.02	3,355,366	+0.21(+0.43%)
Dec 19, 2016	47.94	48.01	47.46	47.81	2,647,820	+0.10(+0.21%)
Dec 16, 2016	47.30	47.74	47.10	47.71	5,220,915	+0.53(+1.13%)
Dec 15, 2016	46.58	47.21	46.36	47.18	3,015,423	+0.31(+0.66%)
Dec 14, 2016	47.87	48.17	46.77	46.87	4,904,843	-0.77(-1.61%)
Dec 13, 2016	47.11	47.69	47.06	47.64	3,783,158	+0.58(+1.23%)
Dec 12, 2016	46.32	47.17	46.25	47.06	3,426,876	+0.73(+1.57%)
Dec 09, 2016	45.81	46.33	45.77	46.33	3,066,352	+0.62(+1.35%)
Dec 08, 2016	45.44	45.85	45.09	45.72	3,787,760	-0.05(-0.12%)
Dec 07, 2016	45.38	45.84	45.17	45.77	3,218,076	+0.59(+1.31%)
Dec 06, 2016	45.12	45.31	44.83	45.18	4,401,180	+0.21(+0.46%)
Dec 05, 2016	44.39	44.99	43.98	44.97	4,476,065	+0.38(+0.85%)
Dec 02, 2016	44.54	44.95	44.31	44.59	2,803,876	+0.41(+0.93%)

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.

American Electric Power (NY: AEP )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

American Electric Power (NY: AEP )

Historical Prices

Sections

Services