Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	51.36	51.78	51.05	51.11	1,271,954	-0.14(-0.27%)
Oct 30, 2017	51.18	51.57	51.05	51.24	1,025,456	-0.29(-0.56%)
Oct 27, 2017	51.01	51.74	50.50	51.53	1,543,240	+0.55(+1.08%)
Oct 26, 2017	51.68	51.70	50.30	50.99	2,618,422	-0.69(-1.34%)
Oct 25, 2017	52.05	52.32	51.32	51.68	1,271,368	-0.38(-0.73%)
Oct 24, 2017	52.29	52.50	52.01	52.06	1,149,359	+0.02(+0.05%)
Oct 23, 2017	52.18	52.43	51.90	52.03	577,616	-0.19(-0.36%)
Oct 20, 2017	52.34	52.56	52.02	52.22	868,597	+0.55(+1.06%)
Oct 19, 2017	51.01	51.71	50.64	51.67	2,237,176	+0.25(+0.48%)
Oct 18, 2017	51.02	51.52	50.94	51.43	1,480,141	+0.72(+1.43%)
Oct 17, 2017	51.73	51.79	50.67	50.70	910,617	-0.92(-1.79%)
Oct 16, 2017	51.52	51.82	51.35	51.62	1,428,029	+0.19(+0.36%)
Oct 13, 2017	51.94	51.99	51.38	51.44	998,748	-0.60(-1.16%)
Oct 12, 2017	52.17	52.40	51.93	52.04	673,426	-0.04(-0.07%)
Oct 11, 2017	52.09	52.47	51.72	52.08	818,277	-0.05(-0.10%)
Oct 10, 2017	51.98	52.34	51.74	52.13	1,114,780	+0.25(+0.48%)
Oct 09, 2017	52.10	52.10	51.69	51.88	482,771	-0.12(-0.23%)
Oct 06, 2017	52.03	52.58	51.54	52.00	982,443	+0.16(+0.30%)
Oct 05, 2017	51.67	52.12	51.44	51.85	952,340	+0.29(+0.56%)
Oct 04, 2017	51.71	51.87	51.40	51.56	740,343	-0.16(-0.30%)
Oct 03, 2017	51.04	51.95	50.81	51.71	848,725	+0.75(+1.47%)
Oct 02, 2017	50.83	50.97	50.35	50.97	1,989,779	+0.13(+0.26%)
Sep 29, 2017	50.73	51.34	50.63	50.83	1,045,484	-0.01(-0.02%)
Sep 28, 2017	50.74	50.90	50.12	50.85	606,895	+0.12(+0.24%)
Sep 27, 2017	50.52	50.96	50.28	50.73	1,072,323	+0.85(+1.71%)
Sep 26, 2017	49.88	50.30	49.54	49.87	850,187	+0.14(+0.28%)
Sep 25, 2017	49.62	50.06	49.55	49.73	896,213	-0.11(-0.23%)
Sep 22, 2017	49.57	49.91	49.43	49.85	657,769	+0.10(+0.21%)
Sep 21, 2017	49.33	49.87	48.84	49.75	1,355,790	+0.25(+0.51%)
Sep 20, 2017	48.93	49.60	48.52	49.49	1,187,900	+0.69(+1.42%)
Sep 19, 2017	48.66	48.87	48.45	48.80	827,347	+0.15(+0.31%)
Sep 18, 2017	48.10	48.72	48.06	48.65	1,023,805	+0.69(+1.44%)
Sep 15, 2017	47.13	47.99	47.01	47.96	2,014,590	+0.88(+1.88%)
Sep 14, 2017	47.64	47.80	46.95	47.08	1,372,188	-0.10(-0.20%)
Sep 13, 2017	46.88	47.20	46.57	47.17	887,914	+0.14(+0.31%)
Sep 12, 2017	46.69	47.11	46.61	47.03	922,143	+0.68(+1.47%)
Sep 11, 2017	45.83	46.49	45.77	46.35	1,296,226	+1.06(+2.35%)
Sep 08, 2017	44.90	45.66	44.78	45.29	1,072,681	+0.31(+0.68%)
Sep 07, 2017	45.85	45.85	44.58	44.98	1,240,358	-0.81(-1.76%)
Sep 06, 2017	46.16	46.20	45.24	45.78	1,069,842	-0.07(-0.16%)
Sep 05, 2017	47.09	47.23	45.69	45.86	792,479	-1.62(-3.41%)
Sep 01, 2017	47.23	47.64	47.23	47.47	722,172	+0.38(+0.82%)
Aug 31, 2017	47.23	47.34	46.94	47.09	726,066	+0.07(+0.15%)
Aug 30, 2017	46.69	47.25	46.54	47.02	637,088	+0.40(+0.85%)
Aug 29, 2017	46.51	46.93	46.41	46.62	897,020	-0.53(-1.12%)
Aug 28, 2017	47.59	47.60	47.06	47.15	511,780	-0.20(-0.42%)
Aug 25, 2017	47.63	47.82	47.23	47.35	699,298	-0.02(-0.05%)
Aug 24, 2017	47.67	47.85	47.36	47.37	1,064,980	-0.13(-0.28%)
Aug 23, 2017	47.16	47.81	47.16	47.50	542,104	+0.01(+0.01%)
Aug 22, 2017	46.93	47.53	46.88	47.50	747,533	+0.77(+1.65%)
Aug 21, 2017	46.84	46.89	46.49	46.73	780,748	-0.08(-0.17%)
Aug 18, 2017	46.60	47.19	46.39	46.81	1,320,877	+0.06(+0.13%)
Aug 17, 2017	47.70	47.97	46.73	46.75	1,011,954	-1.30(-2.72%)
Aug 16, 2017	48.48	48.62	47.94	48.05	535,817	-0.25(-0.52%)
Aug 15, 2017	48.75	48.81	48.05	48.30	775,155	+0.07(+0.15%)
Aug 14, 2017	48.26	48.77	48.20	48.23	756,063	+0.52(+1.10%)
Aug 11, 2017	47.93	48.33	47.59	47.71	866,411	-0.30(-0.63%)
Aug 10, 2017	49.06	49.08	47.97	48.01	1,040,115	-1.24(-2.53%)
Aug 09, 2017	49.45	49.54	49.00	49.25	1,084,358	-0.58(-1.16%)
Aug 08, 2017	49.74	50.35	49.64	49.83	648,656	+0.00(+0.00%)
Aug 07, 2017	49.83	49.99	49.59	49.83	604,507	-0.01(-0.02%)
Aug 04, 2017	49.99	50.32	49.66	49.84	1,015,625	+0.31(+0.63%)
Aug 03, 2017	49.79	49.79	49.34	49.53	1,009,265	-0.25(-0.51%)
Aug 02, 2017	50.05	50.27	49.48	49.78	987,106	-0.38(-0.77%)
Aug 01, 2017	50.40	50.52	49.90	50.17	1,094,003	+0.15(+0.30%)
Jul 31, 2017	50.06	50.11	49.79	50.02	883,258	+0.18(+0.36%)
Jul 28, 2017	49.67	50.05	49.58	49.84	804,552	+0.10(+0.19%)
Jul 27, 2017	50.72	50.74	48.83	49.74	2,902,619	-1.59(-3.09%)
Jul 26, 2017	51.32	51.69	51.12	51.33	1,460,369	+0.23(+0.45%)
Jul 25, 2017	51.08	51.35	50.86	51.10	1,148,975	+0.69(+1.36%)
Jul 24, 2017	49.68	50.52	49.68	50.41	896,097	+0.68(+1.37%)
Jul 21, 2017	49.61	50.14	49.57	49.73	741,864	-0.01(-0.01%)
Jul 20, 2017		50.03	49.69	49.74	779,148	-0.02(-0.05%)
Jul 19, 2017	49.95	49.98	49.40	49.76	658,304	+0.07(+0.13%)
Jul 18, 2017	49.45	49.76	49.23	49.70	1,325,048	-0.07(-0.13%)
Jul 17, 2017	49.51	49.91	49.28	49.76	677,882	+0.28(+0.57%)
Jul 14, 2017	49.02	49.75	48.78	49.48	715,283	-0.14(-0.28%)
Jul 13, 2017	49.60	49.90	49.40	49.62	599,925	+0.17(+0.35%)
Jul 12, 2017	49.06	49.52	48.77	49.45	769,783	+0.28(+0.57%)
Jul 11, 2017	49.60	49.60	49.00	49.16	736,179	-0.38(-0.76%)
Jul 10, 2017	48.89	49.67	48.60	49.54	957,312	+0.61(+1.24%)
Jul 07, 2017	48.93	49.10	48.50	48.93	802,631	+0.23(+0.47%)
Jul 06, 2017	48.99	49.57	48.68	48.71	1,261,752	-0.31(-0.64%)
Jul 05, 2017	49.12	49.29	48.85	49.02	1,198,077	-0.04(-0.09%)
Jul 03, 2017	48.63	49.30	48.33	49.06	571,068	+0.83(+1.72%)
Jun 30, 2017	48.75	48.86	47.99	48.23	1,180,956	-0.17(-0.35%)
Jun 29, 2017	49.25	49.66	47.99	48.40	1,454,553	+0.01(+0.01%)
Jun 28, 2017	47.59	48.53	47.46	48.39	1,753,402	+1.24(+2.63%)
Jun 27, 2017	46.76	47.56	46.74	47.15	1,101,061	+0.69(+1.48%)
Jun 26, 2017	46.09	46.65	45.81	46.46	947,846	+0.52(+1.14%)
Jun 23, 2017	46.60	46.60	45.82	45.94	3,057,837	-0.34(-0.74%)
Jun 22, 2017	46.36	46.44	45.92	46.28	717,080	-0.29(-0.63%)
Jun 21, 2017	46.87	47.00	46.48	46.58	1,314,794	-0.28(-0.60%)
Jun 20, 2017	47.29	47.29	46.77	46.86	876,566	-0.55(-1.15%)
Jun 19, 2017	47.34	47.60	47.06	47.40	1,341,855	+0.35(+0.75%)
Jun 16, 2017	47.17	47.35	46.78	47.05	1,434,332	-0.10(-0.20%)
Jun 15, 2017	46.92	47.49	46.89	47.15	616,403	-0.19(-0.39%)
Jun 14, 2017	46.84	47.36	46.28	47.33	992,080	+0.02(+0.04%)
Jun 13, 2017	47.42	47.70	46.98	47.31	1,186,141	+0.11(+0.23%)
Jun 12, 2017	47.00	47.62	46.83	47.21	1,564,187	+0.26(+0.56%)
Jun 09, 2017	46.06	47.13	46.06	46.94	1,278,216	+1.33(+2.90%)
Jun 08, 2017		45.90	44.26	45.62	1,800,068	+1.27(+2.87%)
Jun 07, 2017	44.30	44.59	43.95	44.35	948,793	+0.22(+0.50%)
Jun 06, 2017	43.75	44.32	43.51	44.12	1,251,078	-0.12(-0.27%)
Jun 05, 2017	44.07	44.65	44.00	44.24	720,304	+0.28(+0.63%)
Jun 02, 2017	43.87	44.21	43.57	43.97	946,196	-0.29(-0.65%)
Jun 01, 2017	43.67	44.26	43.22	44.26	1,471,912	+0.92(+2.13%)
May 31, 2017	43.80	43.80	42.78	43.33	1,580,375	-0.44(-1.00%)
May 30, 2017	43.87	44.04	43.43	43.77	696,915	-0.41(-0.92%)
May 26, 2017	44.03	44.26	43.85	44.18	892,690	+0.02(+0.05%)
May 25, 2017	43.98	44.36	43.73	44.15	724,843	+0.47(+1.08%)
May 24, 2017	43.94	44.10	43.36	43.68	939,703	-0.28(-0.63%)
May 23, 2017	43.61	44.08	42.90	43.96	1,189,744	+0.08(+0.19%)
May 22, 2017	44.08	44.08	43.43	43.87	1,042,057	+0.10(+0.22%)
May 19, 2017	43.45	44.09	43.20	43.78	943,539	+0.49(+1.12%)
May 18, 2017	43.01	43.73	42.80	43.29	1,900,011	+0.25(+0.59%)
May 17, 2017	46.05	45.23	42.93	43.04	2,188,577	-3.01(-6.54%)
May 16, 2017	45.46	46.06	45.40	46.05	966,196	+0.65(+1.44%)
May 15, 2017	44.85	45.47	44.62	45.40	1,519,264	+0.78(+1.75%)
May 12, 2017	44.60	44.84	44.32	44.62	1,068,108	-0.32(-0.72%)
May 11, 2017	45.09	45.23	44.38	44.94	923,599	-0.34(-0.74%)
May 10, 2017	45.19	45.32	44.85	45.28	682,475	-0.01(-0.01%)
May 09, 2017	45.42	45.74	45.17	45.28	856,922	-0.07(-0.15%)
May 08, 2017	45.58	45.63	44.99	45.35	824,758	-0.22(-0.49%)
May 05, 2017	46.01	46.10	45.37	45.57	1,122,497	-0.25(-0.54%)
May 04, 2017	46.20	46.40	45.56	45.82	1,034,385	-0.02(-0.05%)
May 03, 2017	45.30	45.87	45.17	45.84	937,032	+0.37(+0.82%)
May 02, 2017	45.16	45.65	45.09	45.47	1,406,899	+0.53(+1.17%)
May 01, 2017	44.97	45.38	44.57	44.94	1,047,264	+0.26(+0.58%)
Apr 28, 2017	44.88	44.97	44.44	44.68	1,560,892	-0.23(-0.51%)
Apr 27, 2017	45.46	46.03	44.08	44.91	2,148,494	-0.50(-1.11%)
Apr 26, 2017	45.10	45.73	45.00	45.41	1,205,594	+0.33(+0.73%)
Apr 25, 2017	45.50	45.57	45.02	45.08	935,271	+0.07(+0.15%)
Apr 24, 2017	45.05	45.25	44.80	45.02	1,252,833	+1.12(+2.55%)
Apr 21, 2017	44.37	44.66	43.70	43.90	1,136,925	-0.57(-1.28%)
Apr 20, 2017	44.04	44.54	43.47	44.47	2,228,310	+0.80(+1.84%)
Apr 19, 2017	44.26	44.53	43.60	43.66	2,449,058	-0.15(-0.34%)
Apr 18, 2017	43.81	44.36	43.28	43.81	1,081,326	-0.39(-0.88%)
Apr 17, 2017	43.69	44.24	43.38	44.20	755,275	+0.66(+1.51%)
Apr 13, 2017	43.93	44.41	43.53	43.54	1,621,699	-0.68(-1.55%)
Apr 12, 2017	44.79	44.88	44.10	44.23	1,319,991	-0.59(-1.32%)
Apr 11, 2017	44.85	45.01	44.20	44.82	1,372,005	-0.37(-0.81%)
Apr 10, 2017	45.41	45.70	44.79	45.19	890,169	-0.28(-0.61%)
Apr 07, 2017	45.01	45.71	44.75	45.46	1,487,426	+0.11(+0.24%)
Apr 06, 2017	44.76	45.53	44.29	45.35	1,076,602	+0.68(+1.52%)
Apr 05, 2017	45.93	46.06	44.62	44.68	1,497,127	-0.85(-1.86%)
Apr 04, 2017	45.58	45.90	45.36	45.52	1,223,239	-0.20(-0.45%)
Apr 03, 2017	45.74	45.91	45.01	45.73	1,940,447	+0.00(+0.00%)
Mar 31, 2017	45.56	46.03	45.38	45.73	1,584,412	+0.10(+0.22%)
Mar 30, 2017	44.82	45.64	44.82	45.62	973,514	+0.82(+1.83%)
Mar 29, 2017	44.88	44.93	44.38	44.80	995,911	-0.10(-0.23%)
Mar 28, 2017	43.99	45.19	43.99	44.90	1,089,438	+0.81(+1.83%)
Mar 27, 2017	43.56	44.14	43.12	44.10	1,683,036	-0.55(-1.23%)
Mar 24, 2017	44.85	45.14	44.32	44.65	1,481,778	-0.10(-0.23%)
Mar 23, 2017	44.36	45.20	44.34	44.75	1,805,885	+0.32(+0.73%)
Mar 22, 2017	43.79	44.69	43.47	44.43	1,783,872	+0.24(+0.54%)
Mar 21, 2017	46.56	46.56	44.06	44.19	2,123,609	-2.24(-4.82%)
Mar 20, 2017	46.57	46.95	46.03	46.42	3,154,816	-0.15(-0.32%)
Mar 17, 2017	46.49	46.65	46.11	46.57	38,547,244	-0.01(-0.01%)
Mar 16, 2017	46.39	46.90	46.15	46.58	2,324,832	+0.42(+0.91%)
Mar 15, 2017	46.97	47.06	45.87	46.16	2,769,448	-0.61(-1.30%)
Mar 14, 2017	47.13	47.16	46.20	46.77	1,407,354	-0.50(-1.06%)
Mar 13, 2017	47.92	48.06	47.20	47.27	2,690,832	-0.14(-0.29%)
Mar 10, 2017	47.32	47.65	46.85	47.41	854,821	+0.05(+0.10%)
Mar 09, 2017	47.27	47.60	47.09	47.36	694,885	+0.33(+0.70%)
Mar 08, 2017	47.73	47.89	47.01	47.03	714,404	-0.01(-0.03%)
Mar 07, 2017	47.31	47.42	46.89	47.04	805,903	-0.29(-0.61%)
Mar 06, 2017	47.29	47.63	47.04	47.33	765,260	-0.37(-0.78%)
Mar 03, 2017	47.51	47.88	47.19	47.70	627,993	+0.17(+0.35%)
Mar 02, 2017	48.50	48.50	47.47	47.53	874,440	-0.91(-1.89%)
Mar 01, 2017	48.04	48.97	47.71	48.45	1,442,929	+1.48(+3.16%)
Feb 28, 2017	47.32	47.35	46.39	46.97	1,136,994	-0.51(-1.07%)
Feb 27, 2017	46.93	47.49	46.66	47.47	670,158	+0.55(+1.17%)
Feb 24, 2017	46.37	47.09	46.37	46.92	911,474	-0.02(-0.05%)
Feb 23, 2017	47.58	47.58	46.81	46.95	1,044,294	-0.67(-1.41%)
Feb 22, 2017	47.03	47.86	47.03	47.62	937,397	+0.25(+0.52%)
Feb 21, 2017	47.33	47.48	47.11	47.37	837,882	+0.23(+0.48%)
Feb 17, 2017		47.15	47.15	47.15	0	-0.13(-0.27%)
Feb 16, 2017	47.39	47.39	46.88	47.27	868,925	+0.01(+0.01%)
Feb 15, 2017	47.09	47.36	46.75	47.27	585,316	+0.47(+1.01%)
Feb 14, 2017	46.20	47.01	46.09	46.79	1,475,771	+0.41(+0.89%)
Feb 13, 2017	46.32	46.68	46.29	46.38	884,560	+0.41(+0.88%)
Feb 10, 2017	46.63	46.63	45.96	45.97	687,740	-0.39(-0.84%)
Feb 09, 2017	46.00	46.48	45.80	46.36	690,585	+0.66(+1.44%)
Feb 08, 2017	45.66	45.75	45.04	45.70	902,889	-0.27(-0.59%)
Feb 07, 2017	46.01	46.18	45.75	45.97	1,254,275	+0.20(+0.43%)
Feb 06, 2017	45.33	45.94	45.30	45.78	835,075	+0.13(+0.29%)
Feb 03, 2017	45.08	45.87	44.97	45.65	847,823	+1.15(+2.58%)
Feb 02, 2017	44.54	44.98	44.14	44.50	1,305,628	-0.63(-1.39%)
Feb 01, 2017	45.33	45.97	44.87	45.12	962,350	+0.33(+0.73%)
Jan 31, 2017	45.03	45.27	44.30	44.80	1,140,585	-0.38(-0.83%)
Jan 30, 2017	45.23	45.25	44.24	45.17	1,182,008	-0.26(-0.57%)
Jan 27, 2017	46.25	46.30	45.19	45.43	1,516,866	-0.70(-1.52%)
Jan 26, 2017	44.61	46.51	44.61	46.13	1,594,221	+0.93(+2.05%)
Jan 25, 2017	44.98	45.24	44.65	45.20	1,434,726	+0.81(+1.83%)
Jan 24, 2017	43.70	44.62	43.62	44.39	1,142,387	+0.79(+1.81%)
Jan 23, 2017	43.11	43.67	43.04	43.60	667,647	+0.14(+0.32%)
Jan 20, 2017	43.17	43.49	43.02	43.46	555,585	+0.29(+0.68%)
Jan 19, 2017	43.67	43.85	42.99	43.17	521,872	-0.37(-0.85%)
Jan 18, 2017	43.21	43.56	42.29	43.54	1,264,294	+0.42(+0.97%)
Jan 17, 2017	44.08	44.20	43.02	43.12	705,512	-1.35(-3.03%)
Jan 13, 2017		44.47	44.47	44.47	0	+0.33(+0.76%)
Jan 12, 2017	44.50	44.50	43.48	44.13	832,347	-0.65(-1.44%)
Jan 11, 2017	44.49	44.80	44.17	44.78	1,493,140	+0.28(+0.63%)
Jan 10, 2017	44.24	44.63	43.88	44.50	982,744	+0.47(+1.06%)
Jan 09, 2017	44.40	44.42	43.85	44.03	1,186,355	-0.60(-1.35%)
Jan 06, 2017	44.21	44.68	43.96	44.63	1,755,962	+0.64(+1.45%)
Jan 05, 2017	43.44	44.03	43.26	43.99	2,196,189	+0.77(+1.77%)
Jan 04, 2017	41.90	43.27	41.67	43.23	1,626,144	+1.57(+3.77%)
Jan 03, 2017	42.08	42.42	41.30	41.66	1,001,342	+0.25(+0.59%)
Dec 30, 2016		41.41	41.41	41.41	0	-0.05(-0.12%)
Dec 29, 2016	41.80	42.06	41.30	41.46	775,039	-0.33(-0.79%)
Dec 28, 2016	42.69	42.75	41.69	41.79	872,055	-0.74(-1.75%)
Dec 27, 2016	42.93	43.02	42.44	42.53	950,585	-0.26(-0.60%)
Dec 23, 2016		42.79	42.79	42.79	0	+0.21(+0.50%)
Dec 22, 2016	43.27	43.27	42.45	42.58	1,047,740	-0.72(-1.65%)
Dec 21, 2016	43.57	43.57	42.99	43.29	897,355	-0.18(-0.41%)
Dec 20, 2016	42.93	43.47	42.90	43.47	776,047	+0.85(+1.99%)
Dec 19, 2016	42.47	42.80	41.96	42.62	1,153,631	-0.07(-0.15%)
Dec 16, 2016	43.21	43.54	42.50	42.69	1,672,718	-0.52(-1.21%)
Dec 15, 2016	43.14	43.73	42.76	43.21	982,711	+0.38(+0.89%)
Dec 14, 2016	42.37	43.51	42.28	42.83	832,366	+0.16(+0.38%)
Dec 13, 2016	42.78	42.99	42.23	42.67	1,563,939	+0.01(+0.01%)
Dec 12, 2016	43.32	43.53	42.63	42.66	1,158,926	-0.92(-2.12%)
Dec 09, 2016	44.10	44.10	43.43	43.59	1,411,391	-0.51(-1.15%)
Dec 08, 2016	44.08	44.52	43.66	44.10	1,166,172	+0.20(+0.46%)
Dec 07, 2016	43.64	43.94	43.48	43.89	969,446	+0.17(+0.40%)
Dec 06, 2016	44.06	44.06	43.48	43.72	1,211,918	-0.10(-0.22%)
Dec 05, 2016	43.49	44.21	43.40	43.82	1,292,674	+0.33(+0.77%)
Dec 02, 2016	43.70	43.70	43.02	43.48	1,134,195	-0.41(-0.92%)
Dec 01, 2016	43.15	44.02	43.06	43.89	1,510,555	+1.01(+2.36%)
Nov 30, 2016	42.85	43.08	42.68	42.87	1,685,697	+0.50(+1.18%)
Nov 29, 2016	42.33	42.72	42.03	42.37	1,018,590	-0.04(-0.10%)
Nov 28, 2016	42.65	42.90	42.37	42.41	1,689,841	-0.79(-1.83%)
Nov 25, 2016	43.33	43.33	43.02	43.21	540,304	-0.20(-0.45%)
Nov 23, 2016		43.40	43.40	43.40	0	-0.30(-0.68%)
Nov 22, 2016	43.12	43.74	42.77	43.70	1,312,326	+0.60(+1.40%)
Nov 21, 2016	43.56	43.75	42.75	43.10	1,561,723	-0.57(-1.31%)
Nov 18, 2016	43.41	43.86	43.23	43.67	879,328	+0.34(+0.78%)
Nov 17, 2016	42.55	43.33	42.55	43.33	1,488,211	+0.63(+1.48%)
Nov 16, 2016	42.41	42.84	42.37	42.70	1,354,324	-0.15(-0.35%)
Nov 15, 2016	41.38	42.87	41.16	42.85	1,991,185	+1.08(+2.58%)
Nov 14, 2016	40.88	41.77	40.64	41.77	1,603,678	+1.39(+3.45%)
Nov 11, 2016	39.86	40.46	39.50	40.38	3,427,134	+0.24(+0.61%)
Nov 10, 2016	39.21	40.90	39.21	40.13	2,864,057	+1.23(+3.17%)
Nov 09, 2016	36.84	39.14	36.70	38.90	3,195,645	+2.36(+6.46%)
Nov 08, 2016	36.09	36.77	35.89	36.54	1,018,404	+0.21(+0.59%)
Nov 07, 2016	36.03	36.40	36.03	36.32	687,270	+1.11(+3.15%)
Nov 04, 2016	35.28	35.66	35.02	35.22	715,308	-0.17(-0.47%)
Nov 03, 2016	35.17	35.72	35.13	35.38	1,175,313	+0.32(+0.90%)
Nov 02, 2016	35.79	35.83	34.96	35.07	1,470,873	-0.91(-2.53%)

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.

Raymond James Financial (NY: RJF )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Raymond James Financial (NY: RJF )

Historical Prices

Sections

Services