Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	57.41	57.58	57.20	57.52	4,911,507	+0.10(+0.18%)
Aug 30, 2016	58.05	58.33	57.33	57.41	4,294,970	-0.66(-1.14%)
Aug 29, 2016	57.84	58.20	57.81	58.08	2,663,964	+0.38(+0.65%)
Aug 26, 2016	59.02	59.33	57.63	57.70	3,325,030	-1.31(-2.21%)
Aug 25, 2016	58.96	59.26	58.81	59.01	2,573,806	+0.12(+0.21%)
Aug 24, 2016	58.76	59.02	58.34	58.89	2,837,295	+0.08(+0.14%)
Aug 23, 2016	59.22	59.46	58.79	58.81	3,046,083	-0.32(-0.54%)
Aug 22, 2016	59.12	59.37	58.84	59.13	2,615,882	+0.17(+0.29%)
Aug 19, 2016	59.53	59.61	58.65	58.95	3,645,363	-0.82(-1.37%)
Aug 18, 2016	58.89	59.77	58.86	59.77	5,486,303	+0.79(+1.33%)
Aug 17, 2016	58.09	59.08	57.15	58.98	8,103,528	+0.90(+1.54%)
Aug 16, 2016	58.85	58.90	58.06	58.09	6,438,891	-0.87(-1.48%)
Aug 15, 2016	60.37	60.50	58.92	58.96	5,569,707	-1.32(-2.19%)
Aug 12, 2016	60.75	60.87	60.25	60.28	3,649,147	-0.30(-0.50%)
Aug 11, 2016	60.59	60.63	60.26	60.58	3,782,890	+0.09(+0.14%)
Aug 10, 2016	60.67	61.04	60.13	60.50	3,784,033	-0.06(-0.10%)
Aug 09, 2016	60.51	60.77	60.29	60.56	4,471,482	-0.01(-0.01%)
Aug 08, 2016	60.27	60.84	59.93	60.57	5,565,053	+0.36(+0.61%)
Aug 05, 2016	60.75	60.75	60.07	60.20	4,953,239	-0.72(-1.18%)
Aug 04, 2016	60.75	61.11	60.61	60.92	3,290,403	+0.06(+0.11%)
Aug 03, 2016	61.06	61.17	60.54	60.86	4,304,799	-0.29(-0.48%)
Aug 02, 2016	60.92	61.27	60.62	61.15	4,314,645	-0.06(-0.11%)
Aug 01, 2016	61.04	61.47	60.99	61.22	3,421,628	+0.04(+0.07%)
Jul 29, 2016	61.07	61.46	60.90	61.17	4,473,508	+0.28(+0.46%)
Jul 28, 2016	60.66	61.06	60.49	60.89	2,413,284	+0.26(+0.44%)
Jul 27, 2016	61.18	61.22	60.14	60.63	5,249,175	-0.66(-1.07%)
Jul 26, 2016	61.92	62.07	61.15	61.29	3,148,088	-0.67(-1.08%)
Jul 25, 2016	61.82	61.97	61.49	61.96	3,058,001	+0.14(+0.22%)
Jul 22, 2016	60.93	61.87	60.75	61.82	3,115,662	+0.79(+1.29%)
Jul 21, 2016	60.44	61.11	60.20	61.04	3,302,615	+0.34(+0.57%)
Jul 20, 2016	61.02	61.06	60.45	60.69	2,973,030	-0.33(-0.54%)
Jul 19, 2016	60.87	61.10	60.62	61.02	5,631,891	+0.09(+0.15%)
Jul 18, 2016	60.84	61.20	60.75	60.93	4,148,960	+0.24(+0.39%)
Jul 15, 2016	60.74	60.96	60.37	60.69	3,266,148	+0.12(+0.20%)
Jul 14, 2016	60.36	60.71	60.18	60.57	4,184,234	-0.21(-0.35%)
Jul 13, 2016	60.74	60.90	60.40	60.79	5,169,660	+0.44(+0.72%)
Jul 12, 2016	61.11	61.29	60.30	60.35	5,281,392	-1.12(-1.83%)
Jul 11, 2016	61.06	61.55	60.45	61.47	3,705,650	+0.00(+0.00%)
Jul 08, 2016	60.87	61.51	60.96	61.47	3,931,459	+0.51(+0.84%)
Jul 07, 2016	62.03	62.20	60.71	60.96	5,857,599	-1.39(-2.22%)
Jul 06, 2016	62.08	62.40	61.67	62.35	5,296,972	+0.21(+0.35%)
Jul 05, 2016	61.32	62.19	61.19	62.13	5,242,385	+0.93(+1.52%)
Jul 01, 2016	61.40	61.20	61.20	61.20	4,760,825	-0.11(-0.19%)
Jun 30, 2016	60.25	61.32	60.14	61.32	7,657,555	+1.17(+1.95%)
Jun 29, 2016	60.19	60.39	59.79	60.14	5,176,511	+0.15(+0.25%)
Jun 28, 2016	59.87	60.04	59.41	59.99	6,305,893	-0.04(-0.06%)
Jun 27, 2016	58.88	60.15	58.82	60.03	6,148,878	+1.11(+1.89%)
Jun 24, 2016	58.34	59.53	58.19	58.92	5,175,796	+0.27(+0.46%)
Jun 23, 2016	58.51	58.65	58.15	58.64	2,214,450	+0.16(+0.27%)
Jun 22, 2016	58.64	58.74	58.41	58.49	2,375,251	-0.12(-0.21%)
Jun 21, 2016	58.37	58.97	58.24	58.61	2,857,904	+0.00(+0.00%)
Jun 20, 2016	59.13	59.25	58.12	58.61	5,317,829	-0.70(-1.18%)
Jun 17, 2016	59.02	59.32	58.51	59.31	7,801,383	+0.32(+0.55%)
Jun 16, 2016	58.54	59.12	58.39	58.99	4,751,251	+0.71(+1.23%)
Jun 15, 2016	58.91	59.02	58.09	58.27	4,517,729	-0.63(-1.07%)
Jun 14, 2016	58.26	58.92	58.11	58.90	4,365,673	+0.57(+0.98%)
Jun 13, 2016	58.32	58.61	58.13	58.33	4,029,166	+0.26(+0.46%)
Jun 10, 2016	58.06	58.32	57.62	58.06	4,509,365	-0.01(-0.02%)
Jun 09, 2016	57.49	58.19	57.27	58.08	3,546,090	+0.54(+0.93%)
Jun 08, 2016	57.06	57.54	57.06	57.54	2,339,752	+0.37(+0.65%)
Jun 07, 2016	57.35	57.51	57.06	57.17	2,739,071	+0.11(+0.19%)
Jun 06, 2016	57.37	57.51	56.87	57.06	4,208,312	-0.17(-0.30%)
Jun 03, 2016	56.92	57.51	56.91	57.24	5,835,817	+0.81(+1.44%)
Jun 02, 2016	56.26	56.47	55.72	56.42	3,432,173	-0.06(-0.10%)
Jun 01, 2016	55.93	56.48	55.75	56.48	4,081,401	+0.56(+1.01%)
May 31, 2016	55.76	56.01	55.52	55.91	5,827,334	+0.18(+0.32%)
May 27, 2016	55.71	55.73	55.73	55.73	3,069,974	+0.01(+0.03%)
May 26, 2016	55.03	55.76	55.03	55.72	2,541,855	+0.72(+1.31%)
May 25, 2016	55.00	55.11	54.57	55.00	5,055,584	-0.03(-0.05%)
May 24, 2016	54.62	55.10	54.48	55.03	3,390,910	+0.60(+1.10%)
May 23, 2016	55.06	55.16	54.38	54.43	3,854,591	-0.61(-1.10%)
May 20, 2016	55.22	55.23	54.66	55.03	3,420,739	+0.02(+0.04%)
May 19, 2016	54.44	55.04	54.12	55.01	4,033,644	+0.29(+0.52%)
May 18, 2016	56.18	56.18	54.58	54.73	5,749,566	-1.51(-2.69%)
May 17, 2016	57.22	57.22	55.92	56.24	5,205,826	-1.05(-1.84%)
May 16, 2016	57.00	57.30	56.70	57.29	3,430,572	+0.16(+0.28%)
May 13, 2016	57.35	57.40	56.78	57.13	3,693,614	-0.22(-0.38%)
May 12, 2016	56.83	57.49	56.52	57.35	3,905,362	+0.42(+0.73%)
May 11, 2016	56.80	56.94	56.27	56.93	3,823,494	+0.30(+0.54%)
May 10, 2016	56.88	56.94	56.47	56.63	3,474,887	+0.00(+0.00%)
May 09, 2016	56.12	56.89	55.98	56.63	3,787,696	+0.48(+0.86%)
May 06, 2016	56.66	56.68	55.42	56.15	6,297,317	-0.57(-1.00%)
May 05, 2016	56.37	57.11	56.26	56.71	5,228,842	+0.11(+0.20%)
May 04, 2016	55.76	57.02	55.62	56.60	5,927,255	+0.83(+1.50%)
May 03, 2016	55.84	56.31	55.43	55.76	4,279,234	-0.07(-0.13%)
May 02, 2016	55.76	56.32	55.65	55.84	4,227,498	+0.11(+0.20%)
Apr 29, 2016	55.04	55.77	54.63	55.72	3,855,970	+0.31(+0.56%)
Apr 28, 2016	54.69	55.47	54.48	55.41	3,233,303	+0.20(+0.36%)
Apr 27, 2016	54.63	55.58	54.47	55.21	4,139,044	+0.79(+1.44%)
Apr 26, 2016	54.44	54.61	54.13	54.43	2,976,887	+0.13(+0.25%)
Apr 25, 2016	54.34	54.59	54.06	54.29	3,969,038	-0.18(-0.32%)
Apr 22, 2016	54.21	54.55	54.06	54.47	3,833,690	+0.47(+0.88%)
Apr 21, 2016	55.31	55.35	53.90	54.00	7,022,296	-1.32(-2.38%)
Apr 20, 2016	56.58	56.76	55.26	55.31	4,578,095	-1.12(-1.99%)
Apr 19, 2016	56.98	57.04	56.10	56.44	5,009,791	-0.43(-0.76%)
Apr 18, 2016	56.59	56.87	56.22	56.87	2,818,407	+0.28(+0.50%)
Apr 15, 2016	56.20	56.71	56.12	56.59	3,563,854	+0.39(+0.69%)
Apr 14, 2016	56.31	56.42	55.92	56.20	2,555,932	-0.13(-0.23%)
Apr 13, 2016	56.88	56.88	55.97	56.32	2,686,082	-0.42(-0.74%)
Apr 12, 2016	56.41	56.86	56.13	56.74	2,934,055	+0.55(+0.98%)
Apr 11, 2016	56.47	56.72	56.18	56.19	2,726,264	-0.23(-0.41%)
Apr 08, 2016	56.32	56.83	56.26	56.42	2,762,116	+0.34(+0.61%)
Apr 07, 2016	56.02	56.59	56.02	56.08	3,544,241	-0.05(-0.09%)
Apr 06, 2016	56.30	56.42	55.64	56.13	4,678,954	-0.38(-0.68%)
Apr 05, 2016	57.33	57.57	56.42	56.51	4,244,517	-0.84(-1.47%)
Apr 04, 2016	57.40	57.56	56.87	57.36	2,691,070	-0.03(-0.05%)
Apr 01, 2016	56.92	57.52	56.78	57.38	4,460,988	+0.32(+0.56%)
Mar 31, 2016	56.83	57.09	56.45	57.07	3,976,989	+0.23(+0.41%)
Mar 30, 2016	56.87	57.00	56.43	56.83	2,347,034	-0.06(-0.11%)
Mar 29, 2016	56.37	56.91	55.92	56.90	3,916,863	+0.68(+1.21%)
Mar 28, 2016	56.41	56.83	56.10	56.22	2,468,046	-0.19(-0.34%)
Mar 24, 2016	56.26	56.41	56.41	56.41	3,689,314	-0.04(-0.08%)
Mar 23, 2016	55.78	56.59	55.47	56.45	3,627,421	+0.66(+1.18%)
Mar 22, 2016	56.17	56.44	55.76	55.79	4,047,359	-0.45(-0.80%)
Mar 21, 2016	55.92	56.55	55.56	56.25	4,157,434	-0.11(-0.19%)
Mar 18, 2016	56.77	56.87	56.17	56.35	9,227,620	-0.23(-0.40%)
Mar 17, 2016	55.91	56.74	55.65	56.58	5,714,345	+0.74(+1.32%)
Mar 16, 2016	55.31	55.93	54.52	55.84	4,838,145	+0.64(+1.15%)
Mar 15, 2016	54.82	55.35	54.77	55.21	4,682,899	+0.23(+0.42%)
Mar 14, 2016	55.14	55.20	54.61	54.97	4,103,254	-0.03(-0.05%)
Mar 11, 2016	55.11	55.27	54.83	55.00	4,112,625	+0.35(+0.65%)
Mar 10, 2016	54.82	55.09	54.35	54.65	6,436,813	-0.18(-0.32%)
Mar 09, 2016	54.46	55.05	54.25	54.82	7,137,887	+0.17(+0.31%)
Mar 08, 2016	53.98	54.68	53.69	54.65	6,632,852	+0.72(+1.34%)
Mar 07, 2016	53.05	53.94	52.92	53.93	4,905,601	+0.76(+1.44%)
Mar 04, 2016	52.33	53.44	52.10	53.17	5,410,404	+0.59(+1.13%)
Mar 03, 2016	52.17	52.64	51.59	52.57	5,991,452	+0.50(+0.95%)
Mar 02, 2016	51.88	52.26	51.27	52.08	17,102,754	+0.20(+0.38%)
Mar 01, 2016	52.81	52.85	51.42	51.88	8,595,188	-0.66(-1.25%)
Feb 29, 2016	52.31	53.01	52.19	52.54	4,975,628	+0.18(+0.34%)
Feb 26, 2016	53.81	53.98	52.31	52.36	6,009,864	-1.70(-3.15%)
Feb 25, 2016	53.16	54.07	52.94	54.07	4,939,916	+1.05(+1.99%)
Feb 24, 2016	53.04	53.36	52.58	53.01	5,471,097	+0.10(+0.19%)
Feb 23, 2016	52.80	53.17	52.50	52.91	5,982,979	-0.02(-0.04%)
Feb 22, 2016	52.91	53.20	52.53	52.94	5,504,917	+0.21(+0.39%)
Feb 19, 2016	53.71	53.71	52.48	52.73	8,867,532	-1.17(-2.18%)
Feb 18, 2016	53.08	54.22	52.83	53.90	9,231,977	+0.50(+0.94%)
Feb 17, 2016	54.12	54.17	53.24	53.40	7,051,225	-0.56(-1.04%)
Feb 16, 2016	53.90	54.10	53.37	53.96	5,019,228	+0.04(+0.07%)
Feb 12, 2016	54.43	53.93	53.93	53.93	6,390,947	-0.40(-0.73%)
Feb 11, 2016	55.01	55.39	54.30	54.32	5,730,636	-0.93(-1.69%)
Feb 10, 2016	54.89	55.57	54.03	55.26	5,845,706	+0.01(+0.02%)
Feb 09, 2016	55.12	55.86	54.76	55.24	5,436,449	-0.17(-0.30%)
Feb 08, 2016	55.47	56.06	55.01	55.41	7,644,494	+0.09(+0.16%)
Feb 05, 2016	54.71	55.45	54.14	55.32	5,031,903	+0.32(+0.59%)
Feb 04, 2016	54.78	55.31	54.51	55.00	6,494,869	+0.01(+0.03%)
Feb 03, 2016	53.78	55.10	53.73	54.99	7,019,136	+1.27(+2.36%)
Feb 02, 2016	53.26	53.85	53.21	53.72	6,667,667	-0.17(-0.32%)
Feb 01, 2016	52.62	54.37	52.51	53.89	9,611,225	+1.19(+2.26%)
Jan 29, 2016	51.79	52.78	51.75	52.70	6,889,987	+1.28(+2.49%)
Jan 28, 2016	50.51	51.77	50.28	51.42	3,277,488	+0.74(+1.46%)
Jan 27, 2016	50.39	51.02	50.16	50.68	2,981,793	+0.13(+0.26%)
Jan 26, 2016	50.39	51.23	50.21	50.55	3,716,504	+0.29(+0.58%)
Jan 25, 2016	50.53	50.60	50.06	50.25	3,426,381	-0.27(-0.53%)
Jan 22, 2016	50.10	50.56	49.66	50.52	4,516,866	+0.76(+1.53%)
Jan 21, 2016	50.18	50.49	49.24	49.76	6,431,351	-0.23(-0.46%)
Jan 20, 2016	50.79	51.09	49.45	49.99	5,132,486	-1.22(-2.38%)
Jan 19, 2016	50.72	51.34	50.46	51.21	4,543,037	+0.76(+1.50%)
Jan 15, 2016	50.03	50.45	50.45	50.45	6,885,072	-0.20(-0.40%)
Jan 14, 2016	50.21	50.98	49.80	50.65	5,208,080	+0.47(+0.93%)
Jan 13, 2016	49.95	50.64	49.90	50.18	3,747,169	+0.30(+0.60%)
Jan 12, 2016	50.49	50.58	49.41	49.88	4,251,714	-0.39(-0.78%)
Jan 11, 2016	49.87	50.43	49.83	50.28	4,241,720	+0.55(+1.11%)
Jan 08, 2016	49.83	50.17	49.63	49.72	3,140,367	-0.11(-0.22%)
Jan 07, 2016	49.73	50.23	49.62	49.83	4,125,882	-0.46(-0.92%)
Jan 06, 2016	49.77	50.52	49.60	50.30	3,404,411	+0.11(+0.22%)
Jan 05, 2016	49.82	50.29	49.12	50.18	3,867,291	+0.36(+0.72%)
Jan 04, 2016	49.65	49.84	49.11	49.83	5,094,083	-0.14(-0.28%)
Dec 31, 2015	50.49	49.97	49.97	49.97	4,285,489	-0.56(-1.11%)
Dec 30, 2015	50.65	50.81	50.48	50.53	2,946,240	-0.13(-0.25%)
Dec 29, 2015	50.59	50.92	50.51	50.65	2,776,937	+0.31(+0.63%)
Dec 28, 2015	50.22	50.58	50.11	50.34	3,360,106	-0.08(-0.17%)
Dec 24, 2015	50.39	50.42	50.42	50.42	1,454,737	+0.03(+0.06%)
Dec 23, 2015	49.80	50.61	49.76	50.39	3,911,449	+0.73(+1.48%)
Dec 22, 2015	49.24	49.80	48.76	49.66	4,213,278	+0.80(+1.63%)
Dec 21, 2015	48.97	49.18	48.53	48.86	3,032,682	+0.15(+0.30%)
Dec 18, 2015	49.05	49.24	48.14	48.71	8,768,014	-0.63(-1.28%)
Dec 17, 2015	49.04	49.71	48.79	49.34	6,007,560	+0.33(+0.67%)
Dec 16, 2015	48.50	49.20	48.37	49.02	6,782,982	+0.83(+1.73%)
Dec 15, 2015	47.99	48.67	47.78	48.18	6,048,269	+0.27(+0.57%)
Dec 14, 2015	47.46	47.94	47.07	47.91	5,207,750	+0.43(+0.90%)
Dec 11, 2015	47.03	47.57	46.93	47.48	6,758,383	+0.29(+0.61%)
Dec 10, 2015	47.91	47.92	47.11	47.20	4,246,940	-0.83(-1.72%)
Dec 09, 2015	47.71	48.64	47.52	48.02	3,862,148	+0.12(+0.25%)
Dec 08, 2015	47.78	48.01	47.46	47.90	5,272,203	-0.04(-0.09%)
Dec 07, 2015	46.75	47.99	46.73	47.94	6,183,707	+1.02(+2.18%)
Dec 04, 2015	46.54	46.96	46.40	46.92	3,874,839	+0.57(+1.22%)
Dec 03, 2015	46.22	46.71	45.84	46.36	5,658,409	+0.07(+0.15%)
Dec 02, 2015	47.51	47.55	46.23	46.29	6,149,319	-1.35(-2.84%)
Dec 01, 2015	47.63	47.90	47.17	47.64	4,067,390	+0.21(+0.44%)
Nov 30, 2015	47.32	47.76	47.28	47.43	5,497,383	+0.17(+0.37%)
Nov 27, 2015	47.41	47.80	47.24	47.25	2,117,393	-0.15(-0.31%)
Nov 25, 2015	47.57	47.40	47.40	47.40	2,818,893	-0.25(-0.53%)
Nov 24, 2015	47.43	47.73	47.15	47.65	4,087,395	+0.05(+0.10%)
Nov 23, 2015	48.33	48.47	47.45	47.60	4,918,190	-0.76(-1.58%)
Nov 20, 2015	48.19	48.62	48.04	48.36	5,335,409	+0.43(+0.89%)
Nov 19, 2015	47.24	47.97	47.07	47.94	5,387,239	+0.90(+1.92%)
Nov 18, 2015	46.29	47.10	46.07	47.03	5,510,070	+0.96(+2.08%)
Nov 17, 2015	47.27	47.60	45.95	46.08	7,739,765	-1.33(-2.81%)
Nov 16, 2015	46.82	47.42	46.73	47.41	3,975,434	+0.59(+1.26%)
Nov 13, 2015	47.21	47.59	46.67	46.82	4,996,545	-0.28(-0.59%)
Nov 12, 2015	47.60	48.16	47.09	47.10	4,422,728	-0.66(-1.38%)
Nov 11, 2015	47.27	47.90	47.17	47.76	3,911,891	+0.60(+1.28%)
Nov 10, 2015	47.07	47.45	46.99	47.15	4,382,500	+0.16(+0.34%)
Nov 09, 2015	46.73	47.62	46.55	47.00	7,815,902	+0.15(+0.31%)
Nov 06, 2015	48.39	48.44	46.37	46.85	10,723,821	-2.55(-5.16%)
Nov 05, 2015	49.64	49.91	48.88	49.40	5,915,475	-0.33(-0.67%)
Nov 04, 2015	49.83	50.16	49.58	49.73	4,546,806	-0.21(-0.43%)
Nov 03, 2015	49.68	50.04	49.44	49.95	4,171,281	+0.04(+0.08%)
Nov 02, 2015	49.37	49.98	49.15	49.91	4,808,015	+0.49(+0.99%)
Oct 30, 2015	49.53	49.71	49.28	49.42	4,221,566	-0.07(-0.14%)
Oct 29, 2015	49.22	49.52	48.61	49.49	5,700,403	+0.01(+0.03%)
Oct 28, 2015	50.13	50.40	48.90	49.47	3,714,728	-0.59(-1.19%)
Oct 27, 2015	49.96	50.38	49.80	50.07	4,477,727	+0.11(+0.22%)
Oct 26, 2015	51.12	51.12	49.50	49.96	7,415,737	-1.03(-2.02%)
Oct 23, 2015	51.77	52.02	50.89	50.99	2,972,183	-0.91(-1.76%)
Oct 22, 2015	51.18	52.06	51.03	51.90	3,562,198	+0.83(+1.62%)
Oct 21, 2015	51.14	51.43	50.86	51.07	2,933,396	+0.11(+0.22%)
Oct 20, 2015	50.81	51.22	50.69	50.96	3,536,503	+0.08(+0.16%)
Oct 19, 2015	50.81	51.01	50.29	50.88	3,158,112	-0.01(-0.01%)
Oct 16, 2015	51.05	51.28	50.79	50.88	3,724,483	+0.08(+0.15%)
Oct 15, 2015	50.26	50.88	49.98	50.81	3,337,933	+0.79(+1.58%)
Oct 14, 2015	50.17	50.43	49.96	50.02	3,220,214	-0.13(-0.26%)
Oct 13, 2015	50.30	50.54	49.96	50.15	3,458,200	-0.20(-0.40%)
Oct 12, 2015	49.96	50.80	49.96	50.35	3,332,793	+0.39(+0.77%)
Oct 09, 2015	50.43	50.64	49.79	49.96	4,442,403	-0.51(-1.01%)
Oct 08, 2015	50.06	50.63	49.88	50.47	3,390,502	+0.23(+0.45%)
Oct 07, 2015	50.58	50.77	50.19	50.25	5,926,219	-0.29(-0.57%)
Oct 06, 2015	50.47	50.78	50.02	50.54	6,504,839	+0.01(+0.01%)
Oct 05, 2015	50.01	50.68	49.63	50.53	4,566,225	+0.77(+1.56%)
Oct 02, 2015	49.31	49.78	48.77	49.75	5,962,463	+0.89(+1.83%)
Oct 01, 2015	49.78	49.87	48.40	48.86	4,933,318	-0.88(-1.77%)
Sep 30, 2015	49.06	49.79	48.85	49.74	4,642,322	+0.84(+1.71%)
Sep 29, 2015	48.70	49.02	48.42	48.90	4,024,319	+0.19(+0.40%)
Sep 28, 2015	48.81	49.27	48.63	48.71	4,358,946	-0.18(-0.37%)
Sep 25, 2015	48.61	49.38	48.34	48.89	4,776,374	+0.27(+0.55%)
Sep 24, 2015	47.62	48.72	47.47	48.62	5,458,643	+0.85(+1.78%)
Sep 23, 2015	47.83	47.96	47.33	47.77	2,782,412	-0.04(-0.09%)
Sep 22, 2015	48.11	48.43	47.67	47.81	4,895,608	-0.62(-1.28%)
Sep 21, 2015	47.92	48.52	47.88	48.43	3,632,862	+0.41(+0.86%)
Sep 18, 2015	47.88	48.44	47.83	48.02	7,706,097	-0.32(-0.66%)
Sep 17, 2015	47.87	49.08	47.72	48.34	6,116,713	+0.50(+1.06%)
Sep 16, 2015	47.65	48.00	47.45	47.83	4,932,657	+0.41(+0.86%)
Sep 15, 2015	47.27	47.64	46.80	47.42	4,333,581	+0.19(+0.41%)
Sep 14, 2015	47.29	47.61	47.09	47.23	3,075,578	-0.02(-0.04%)
Sep 11, 2015	46.77	47.27	46.51	47.25	4,407,187	+0.41(+0.89%)
Sep 10, 2015	47.16	47.36	46.66	46.84	4,665,221	-0.33(-0.69%)
Sep 09, 2015	48.14	48.23	47.09	47.16	4,741,760	-0.80(-1.66%)
Sep 08, 2015	47.57	47.96	47.39	47.96	4,187,255	+0.76(+1.61%)
Sep 04, 2015	47.50	47.20	47.20	47.20	4,754,966	-0.71(-1.47%)
Sep 03, 2015	48.08	48.22	47.73	47.90	3,368,842	+0.08(+0.17%)
Sep 02, 2015	48.18	48.25	47.48	47.82	5,064,615	+0.08(+0.16%)

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

Middle Point, OH (45863)

Today

Tonight

Duke Energy (NY: DUK )

Historical Prices

Sections

Services