Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	46.65	46.65	45.06	45.10	258,091	-1.18(-2.55%)
Nov 29, 2017	45.65	46.51	45.33	46.28	330,261	+0.95(+2.11%)
Nov 28, 2017	44.01	45.37	43.92	45.33	266,975	+1.45(+3.32%)
Nov 27, 2017	44.19	44.37	43.69	43.87	178,541	-0.27(-0.62%)
Nov 24, 2017	44.65	44.65	43.87	44.15	132,070	-0.32(-0.72%)
Nov 22, 2017	44.46	44.74	44.06	44.46	247,367	-0.05(-0.10%)
Nov 21, 2017	43.56	44.51	43.37	44.51	529,321	+1.14(+2.62%)
Nov 20, 2017	43.46	43.56	42.69	43.37	631,396	+0.82(+1.92%)
Nov 17, 2017	42.60	42.83	42.06	42.56	436,885	-0.45(-1.06%)
Nov 16, 2017	42.78	43.19	42.19	43.01	167,196	+0.32(+0.75%)
Nov 15, 2017	42.10	43.19	40.69	42.69	171,760	+0.14(+0.32%)
Nov 14, 2017	42.24	42.87	41.96	42.56	87,604	+0.05(+0.11%)
Nov 13, 2017	41.33	42.65	41.15	42.51	102,908	+0.86(+2.07%)
Nov 10, 2017	41.60	42.10	41.42	41.65	121,326	+0.05(+0.11%)
Nov 09, 2017	41.96	42.33	41.19	41.60	111,050	-0.68(-1.61%)
Nov 08, 2017	42.42	43.15	41.78	42.28	164,062	-0.14(-0.32%)
Nov 07, 2017	43.46	43.69	42.10	42.42	176,779	-1.14(-2.61%)
Nov 06, 2017	43.78	44.06	43.42	43.56	76,207	-0.18(-0.42%)
Nov 03, 2017	44.01	44.06	43.51	43.74	100,546	-0.32(-0.72%)
Nov 02, 2017	43.24	44.15	42.87	44.06	127,346	+0.73(+1.68%)
Nov 01, 2017	43.92	44.24	42.87	43.33	91,552	-0.23(-0.52%)
Oct 31, 2017	43.56	44.10	43.19	43.56	146,371	+0.00(+0.00%)
Oct 30, 2017	44.33	44.33	43.19	43.56	173,832	-0.82(-1.84%)
Oct 27, 2017	44.69	44.92	44.10	44.37	285,196	-0.23(-0.51%)
Oct 26, 2017	44.24	44.78	44.15	44.60	164,684	+0.59(+1.34%)
Oct 25, 2017	44.42	44.42	43.78	44.01	205,278	-0.05(-0.10%)
Oct 24, 2017	43.56	44.65	43.56	44.06	183,007	+0.41(+0.94%)
Oct 23, 2017	43.92	44.19	43.51	43.65	139,183	-0.23(-0.52%)
Oct 20, 2017	44.37	44.37	43.77	43.87	224,236	+0.14(+0.31%)
Oct 19, 2017	43.15	44.15	43.15	43.74	283,432	-1.23(-2.73%)
Oct 18, 2017	44.83	45.19	43.05	44.97	134,484	+0.27(+0.61%)
Oct 17, 2017	45.15	45.69	44.19	44.69	128,106	-0.45(-1.01%)
Oct 16, 2017	44.42	45.69	44.42	45.15	196,975	+0.55(+1.22%)
Oct 13, 2017	45.01	45.40	43.74	44.60	301,303	-0.82(-1.80%)
Oct 12, 2017	46.15	46.47	45.33	45.42	166,278	-0.68(-1.48%)
Oct 11, 2017	46.19	46.51	46.10	46.10	250,658	-0.32(-0.69%)
Oct 10, 2017	45.37	46.62	45.33	46.42	313,543	+1.09(+2.41%)
Oct 09, 2017	44.92	45.42	44.56	45.33	263,177	+0.41(+0.91%)
Oct 06, 2017	44.24	44.94	44.24	44.92	194,659	+0.68(+1.54%)
Oct 05, 2017	43.92	44.69	43.25	44.24	181,132	+0.27(+0.62%)
Oct 04, 2017	44.06	44.06	43.65	43.96	239,390	-0.14(-0.31%)
Oct 03, 2017	44.60	44.60	43.65	44.10	237,184	-0.23(-0.51%)
Oct 02, 2017	43.65	44.37	43.10	44.33	291,676	+0.68(+1.56%)
Sep 29, 2017	43.46	44.19	43.46	43.65	276,471	+0.09(+0.21%)
Sep 28, 2017	43.19	44.15	42.87	43.56	468,085	+0.77(+1.81%)
Sep 27, 2017	41.65	43.24	41.56	42.78	302,511	+1.54(+3.74%)
Sep 26, 2017	41.01	41.33	40.65	41.24	183,634	+0.27(+0.66%)
Sep 25, 2017	41.10	41.42	40.70	40.97	172,770	-0.23(-0.55%)
Sep 22, 2017	41.51	41.60	41.10	41.19	206,936	-0.36(-0.87%)
Sep 21, 2017	40.88	41.69	40.88	41.56	203,390	+0.64(+1.55%)
Sep 20, 2017		41.06	39.61	40.92	168,554	+1.00(+2.50%)
Sep 19, 2017	39.65	40.06	39.56	39.92	113,901	+0.18(+0.46%)
Sep 18, 2017	39.43	39.83	39.33	39.74	135,160	+0.41(+1.04%)
Sep 15, 2017	39.20	39.45	38.74	39.33	528,889	+0.14(+0.35%)
Sep 14, 2017	39.47	39.70	39.06	39.20	75,279	-0.32(-0.80%)
Sep 13, 2017	39.20	39.74	39.11	39.52	133,716	+0.27(+0.69%)
Sep 12, 2017	39.11	39.38	37.25	39.24	257,501	+0.32(+0.82%)
Sep 11, 2017	38.47	39.11	38.47	38.93	128,300	+0.86(+2.26%)
Sep 08, 2017	37.75	38.61	37.43	38.06	143,205	+0.50(+1.33%)
Sep 07, 2017	38.79	38.79	37.38	37.57	98,964	-1.27(-3.27%)
Sep 06, 2017	39.79	39.79	38.79	38.84	122,841	-0.50(-1.27%)
Sep 05, 2017		40.60	39.31	39.33	305,982	-1.27(-3.13%)
Sep 01, 2017	40.02	40.74	39.97	40.60	169,657	+0.64(+1.59%)
Aug 31, 2017	39.74	40.20	39.54	39.97	145,607	+0.36(+0.92%)
Aug 30, 2017	39.70	40.02	39.47	39.61	103,918	-0.14(-0.34%)
Aug 29, 2017	39.65	39.92	39.47	39.74	94,041	-0.41(-1.02%)
Aug 28, 2017	40.42	40.42	39.97	40.15	109,766	-0.14(-0.34%)
Aug 25, 2017	40.47	40.60	39.88	40.29	119,261	+0.00(+0.00%)
Aug 24, 2017	39.92	40.74	39.61	40.29	237,927	+0.64(+1.60%)
Aug 23, 2017	39.29	40.15	39.29	39.65	74,312	-0.05(-0.11%)
Aug 22, 2017	39.65	39.88	39.43	39.70	84,452	+0.27(+0.69%)
Aug 21, 2017	39.33	39.56	38.84	39.43	119,642	+0.09(+0.23%)
Aug 18, 2017	39.24	39.65	39.15	39.33	704,001	-0.23(-0.57%)
Aug 17, 2017	40.70	40.83	39.43	39.56	206,859	-1.27(-3.11%)
Aug 16, 2017	40.83	41.06	40.47	40.83	134,429	+0.14(+0.33%)
Aug 15, 2017	41.19	41.38	40.60	40.70	185,861	-0.23(-0.55%)
Aug 14, 2017	39.47	40.97	39.47	40.92	259,161	+1.68(+4.28%)
Aug 11, 2017	39.88	39.97	38.99	39.24	134,441	-0.36(-0.92%)
Aug 10, 2017	40.29	40.47	39.56	39.61	115,901	-1.09(-2.68%)
Aug 09, 2017	40.92	41.60	40.54	40.70	157,267	-0.73(-1.75%)
Aug 08, 2017	40.97	42.01	40.83	41.42	107,809	+0.27(+0.66%)
Aug 07, 2017	42.01	42.01	41.06	41.15	215,610	-0.82(-1.95%)
Aug 04, 2017	41.60	42.24	41.38	41.97	132,290	+0.73(+1.76%)
Aug 03, 2017	41.47	41.88	41.17	41.24	122,416	-0.32(-0.76%)
Aug 02, 2017	42.10	42.28	41.51	41.56	244,193	-0.68(-1.61%)
Aug 01, 2017	41.83	41.92	41.60	42.24	129,170	+0.68(+1.64%)
Jul 31, 2017	41.56	42.01	40.88	41.56	157,964	+0.05(+0.11%)
Jul 28, 2017	41.74	41.92	41.19	41.51	112,412	-0.36(-0.87%)
Jul 27, 2017	41.74	42.15	41.26	41.88	157,057	+0.18(+0.44%)
Jul 26, 2017	42.87	42.87	41.69	41.69	148,913	-1.13(-2.65%)
Jul 25, 2017	43.10	43.42	42.56	42.83	205,354	+0.09(+0.21%)
Jul 24, 2017	42.01	42.87	41.88	42.74	280,657	+0.14(+0.32%)
Jul 21, 2017	46.50	46.53	42.15	42.60	240,477	-0.18(-0.42%)
Jul 20, 2017		43.28	42.56	42.78	123,696	+0.05(+0.11%)
Jul 19, 2017	42.47	42.96	42.33	42.74	91,089	+0.27(+0.64%)
Jul 18, 2017	42.15	42.69	41.92	42.47	107,784	-0.05(-0.11%)
Jul 17, 2017	42.37	42.87	42.15	42.51	206,009	+0.09(+0.21%)
Jul 14, 2017	42.47	42.62	41.78	42.42	489,406	-0.45(-1.06%)
Jul 13, 2017	43.01	43.33	42.56	42.87	144,647	+0.05(+0.11%)
Jul 12, 2017	43.24	43.74	42.59	42.83	211,250	-0.54(-1.26%)
Jul 11, 2017	43.60	43.92	42.78	43.37	270,421	-0.27(-0.62%)
Jul 10, 2017	44.51	44.51	43.55	43.64	133,565	-1.00(-2.24%)
Jul 07, 2017	44.69	45.07	43.96	44.64	142,003	+0.27(+0.61%)
Jul 06, 2017	44.46	45.14	43.87	44.37	209,135	-0.14(-0.31%)
Jul 05, 2017	44.73	44.73	43.83	44.51	93,202	-0.23(-0.51%)
Jul 03, 2017	43.87	45.01	43.78	44.73	81,274	+1.00(+2.28%)
Jun 30, 2017	44.28	44.69	43.64	43.74	199,264	-0.50(-1.13%)
Jun 29, 2017	44.55	44.69	43.60	44.23	211,624	+0.54(+1.25%)
Jun 28, 2017	42.92	44.19	42.92	43.69	273,991	+1.09(+2.56%)
Jun 27, 2017	42.19	42.92	41.97	42.60	148,742	+0.63(+1.51%)
Jun 26, 2017	42.06	42.42	41.56	41.97	87,061	-0.05(-0.11%)
Jun 23, 2017	41.79	42.06	41.33	42.01	306,710	+0.27(+0.65%)
Jun 22, 2017	41.92	41.97	41.21	41.74	97,168	-0.27(-0.65%)
Jun 21, 2017	42.74	42.87	42.01	42.01	89,330	-0.59(-1.38%)
Jun 20, 2017	42.87	43.23	42.37	42.60	86,407	-0.45(-1.05%)
Jun 19, 2017	43.46	43.85	42.92	43.05	102,938	-0.23(-0.52%)
Jun 16, 2017	43.55	43.82	43.10	43.28	323,118	-0.54(-1.24%)
Jun 15, 2017	43.14	44.19	43.14	43.82	82,876	+0.18(+0.41%)
Jun 14, 2017	43.23	43.69	42.56	43.64	135,237	+0.00(+0.00%)
Jun 13, 2017	43.96	44.32	43.37	43.64	205,771	-0.18(-0.41%)
Jun 12, 2017	44.59	45.09	43.33	43.82	234,002	-0.77(-1.73%)
Jun 09, 2017	42.19	44.64	41.97	44.59	324,257	+2.81(+6.72%)
Jun 08, 2017	40.38	42.47	40.20	41.79	239,916	+1.40(+3.48%)
Jun 07, 2017	39.79	40.56	39.75	40.38	176,624	+0.63(+1.59%)
Jun 06, 2017	39.48	39.79	38.84	39.75	318,061	-0.14(-0.34%)
Jun 05, 2017	40.07	40.38	39.70	39.88	173,422	-0.14(-0.34%)
Jun 02, 2017	39.66	40.65	39.48	40.02	208,727	+0.14(+0.34%)
Jun 01, 2017	39.57	39.93	38.93	39.88	157,499	+0.63(+1.61%)
May 31, 2017	39.98	39.98	38.57	39.25	249,322	-0.54(-1.37%)
May 30, 2017	40.34	40.34	39.57	39.79	83,838	-0.72(-1.79%)
May 26, 2017	40.93	40.93	40.41	40.52	93,199	-0.32(-0.78%)
May 25, 2017	41.15	41.33	40.61	40.84	121,773	-0.14(-0.33%)
May 24, 2017	41.11	41.88	40.74	40.97	155,454	+0.00(+0.00%)
May 23, 2017	40.20	41.29	39.86	40.97	218,356	+0.77(+1.91%)
May 22, 2017	39.49	40.43	39.49	40.20	99,987	+0.41(+1.02%)
May 19, 2017	39.84	40.88	39.70	39.79	335,002	+0.00(+0.00%)
May 18, 2017	39.39	40.16	38.98	39.79	167,886	+0.27(+0.69%)
May 17, 2017	40.38	40.79	39.41	39.52	184,339	-2.08(-5.01%)
May 16, 2017	41.06	41.65	40.56	41.61	177,022	+0.50(+1.21%)
May 15, 2017	40.56	41.15	40.16	41.11	251,769	+0.68(+1.68%)
May 12, 2017	40.65	40.75	39.88	40.43	242,641	-0.50(-1.22%)
May 11, 2017	41.92	42.74	40.84	40.93	205,345	-1.27(-3.00%)
May 10, 2017	42.01	42.58	41.92	42.19	103,593	-0.09(-0.21%)
May 09, 2017	42.74	43.01	42.06	42.28	129,830	-0.41(-0.95%)
May 08, 2017	42.47	42.83	42.24	42.69	115,627	+0.14(+0.32%)
May 05, 2017	42.87	42.87	42.15	42.56	100,949	-0.14(-0.32%)
May 04, 2017	42.83	43.42	42.42	42.69	158,786	+0.23(+0.53%)
May 03, 2017	42.06	42.60	41.61	42.47	188,815	+0.09(+0.21%)
May 02, 2017	42.96	43.05	42.24	42.37	235,928	-0.50(-1.16%)
May 01, 2017	43.05	43.42	42.42	42.87	177,973	+0.23(+0.53%)
Apr 28, 2017	43.82	43.87	42.60	42.65	133,661	-1.04(-2.38%)
Apr 27, 2017	44.59	44.59	43.64	43.69	150,141	-0.86(-1.93%)
Apr 26, 2017	43.91	44.77	43.87	44.55	431,000	+1.54(+3.58%)
Apr 25, 2017	43.37	43.87	42.78	43.01	192,176	+0.05(+0.11%)
Apr 24, 2017	42.96	43.37	42.56	42.96	287,249	+1.04(+2.48%)
Apr 21, 2017	41.65	42.51	40.88	41.92	332,533	+0.50(+1.20%)
Apr 20, 2017	40.65	41.47	40.43	41.42	172,209	+1.09(+2.69%)
Apr 19, 2017	39.75	40.47	39.75	40.34	150,058	+0.86(+2.18%)
Apr 18, 2017	39.39	39.98	38.93	39.48	212,545	-0.23(-0.57%)
Apr 17, 2017	39.25	39.75	38.62	39.70	144,964	+0.59(+1.50%)
Apr 13, 2017	39.57	40.20	39.07	39.12	203,736	-0.72(-1.82%)
Apr 12, 2017	40.43	40.56	39.79	39.84	99,923	-0.81(-2.00%)
Apr 11, 2017	40.20	40.79	39.93	40.65	91,728	+0.23(+0.56%)
Apr 10, 2017	40.29	40.79	40.08	40.43	201,644	+0.27(+0.68%)
Apr 07, 2017	40.16	40.65	39.93	40.16	207,958	-0.32(-0.78%)
Apr 06, 2017	40.02	41.79	39.75	40.47	131,965	+0.45(+1.13%)
Apr 05, 2017	41.42	41.65	39.98	40.02	232,438	-1.04(-2.54%)
Apr 04, 2017	40.65	41.24	39.99	41.06	219,133	+0.23(+0.55%)
Apr 03, 2017	41.74	41.83	40.25	40.84	231,522	-0.91(-2.17%)
Mar 31, 2017	41.92	42.24	39.88	41.74	535,688	-0.27(-0.65%)
Mar 30, 2017	40.29	42.19	40.29	42.01	237,901	+1.81(+4.50%)
Mar 29, 2017	40.47	40.47	39.79	40.20	218,332	-0.32(-0.78%)
Mar 28, 2017	40.07	40.74	39.80	40.52	217,464	+0.18(+0.45%)
Mar 27, 2017	39.39	40.38	38.80	40.34	264,093	+0.14(+0.34%)
Mar 24, 2017	39.34	40.34	38.98	40.20	338,370	+0.90(+2.30%)
Mar 23, 2017	38.89	39.84	38.89	39.30	221,775	+0.14(+0.35%)
Mar 22, 2017		40.20	38.58	39.16	339,196	-1.06(-2.64%)
Mar 21, 2017	42.91	42.96	39.98	40.23	435,437	-2.55(-5.97%)
Mar 20, 2017	42.87	43.32	42.33	42.78	200,134	-0.27(-0.63%)
Mar 17, 2017	42.91	43.14	41.87	43.05	1,207,014	-0.05(-0.10%)
Mar 16, 2017	42.51	43.14	42.24	43.09	274,566	+0.81(+1.92%)
Mar 15, 2017	42.10	42.82	42.01	42.28	435,299	+0.27(+0.65%)
Mar 14, 2017	41.56	42.10	40.88	42.01	205,788	+0.05(+0.11%)
Mar 13, 2017	41.20	42.28	41.11	41.96	283,947	+0.59(+1.42%)
Mar 10, 2017	41.78	41.78	38.94	41.38	490,488	-0.18(-0.43%)
Mar 09, 2017	41.60	42.31	41.24	41.56	250,377	-0.09(-0.22%)
Mar 08, 2017	42.78	42.98	41.56	41.65	207,284	-0.63(-1.50%)
Mar 07, 2017	42.73	42.91	42.24	42.28	237,979	-0.50(-1.16%)
Mar 06, 2017	41.92	43.27	41.78	42.78	730,391	+0.36(+0.85%)
Mar 03, 2017	42.05	42.87	41.60	42.42	317,132	+0.54(+1.29%)
Mar 02, 2017	43.27	43.36	41.87	41.87	350,460	-1.49(-3.44%)
Mar 01, 2017	43.45	43.82	42.73	43.36	1,667,196	-0.27(-0.62%)
Feb 28, 2017	44.09	44.09	43.27	43.64	214,286	-0.59(-1.33%)
Feb 27, 2017	43.95	44.36	43.86	44.22	125,955	+0.18(+0.41%)
Feb 24, 2017	43.55	44.18	42.91	44.04	85,269	-0.41(-0.91%)
Feb 23, 2017	44.72	44.72	43.68	44.45	126,083	+0.00(+0.00%)
Feb 22, 2017	43.95	44.67	43.83	44.45	104,196	+0.23(+0.51%)
Feb 21, 2017	44.27	44.38	43.59	44.22	120,192	+0.18(+0.41%)
Feb 17, 2017		44.04	44.04	44.04	0	+0.18(+0.41%)
Feb 16, 2017	43.32	43.86	43.11	43.86	141,697	+0.59(+1.36%)
Feb 15, 2017	43.23	43.36	42.69	43.27	140,271	+0.27(+0.63%)
Feb 14, 2017	42.51	43.14	42.46	43.00	151,643	+0.32(+0.74%)
Feb 13, 2017	42.37	43.27	42.28	42.69	255,168	+0.72(+1.72%)
Feb 10, 2017	41.92	42.01	41.33	41.96	106,997	+0.27(+0.65%)
Feb 09, 2017	40.79	41.74	40.79	41.69	136,437	+0.99(+2.44%)
Feb 08, 2017	40.93	41.15	40.29	40.70	117,216	-0.54(-1.31%)
Feb 07, 2017	41.83	41.92	41.15	41.24	198,725	-0.45(-1.08%)
Feb 06, 2017	41.65	41.83	41.42	41.69	211,045	-0.23(-0.54%)
Feb 03, 2017	40.97	41.96	40.83	41.92	184,754	+1.40(+3.46%)
Feb 02, 2017	40.34	40.74	39.98	40.52	191,196	-0.18(-0.44%)
Feb 01, 2017	41.11	41.74	40.43	40.70	144,221	-0.05(-0.11%)
Jan 31, 2017	40.34	40.97	40.07	40.74	183,262	+0.32(+0.78%)
Jan 30, 2017	40.38	40.61	39.80	40.43	265,705	-0.32(-0.78%)
Jan 27, 2017	41.15	41.17	40.61	40.74	114,074	-0.50(-1.20%)
Jan 26, 2017	41.56	41.56	40.97	41.24	203,427	-0.18(-0.44%)
Jan 25, 2017	40.29	41.69	40.16	41.42	285,390	+1.40(+3.50%)
Jan 24, 2017	39.21	40.07	39.16	40.02	295,157	+0.99(+2.55%)
Jan 23, 2017	38.85	39.25	38.43	39.03	216,764	+0.00(+0.00%)
Jan 20, 2017	37.94	39.43	37.58	39.03	235,014	+0.86(+2.25%)
Jan 19, 2017	38.12	38.31	37.58	38.17	137,839	+0.14(+0.36%)
Jan 18, 2017	37.94	38.06	37.58	38.03	130,375	+0.36(+0.96%)
Jan 17, 2017	38.67	38.67	37.63	37.67	150,502	-1.40(-3.58%)
Jan 13, 2017		39.07	39.07	39.07	0	+0.00(+0.00%)
Jan 12, 2017	40.02	40.02	38.58	39.07	106,937	-1.17(-2.92%)
Jan 11, 2017	39.52	40.25	39.12	40.25	248,349	+0.77(+1.95%)
Jan 10, 2017	38.85	39.73	38.62	39.48	249,922	+0.72(+1.86%)
Jan 09, 2017	39.34	39.34	37.76	38.76	305,130	-1.08(-2.72%)
Jan 06, 2017	40.07	40.25	39.71	39.84	92,135	-0.09(-0.23%)
Jan 05, 2017	40.16	40.38	39.03	39.93	190,490	-0.41(-1.01%)
Jan 04, 2017	39.57	40.38	38.89	40.34	219,879	+0.86(+2.17%)
Jan 03, 2017	39.89	40.37	39.07	39.48	256,601	+0.09(+0.23%)
Dec 30, 2016		39.39	39.39	39.39	0	-0.77(-1.91%)
Dec 29, 2016	40.20	40.70	39.84	40.16	148,075	-0.09(-0.22%)
Dec 28, 2016	40.79	40.79	39.84	40.25	106,269	-0.41(-1.00%)
Dec 27, 2016	40.11	40.65	39.93	40.65	121,904	+0.63(+1.58%)
Dec 23, 2016		40.02	40.02	40.02	0	+0.41(+1.02%)
Dec 22, 2016	39.57	39.98	39.44	39.62	201,417	+0.00(+0.00%)
Dec 21, 2016	39.53	39.91	39.48	39.62	273,880	-0.09(-0.23%)
Dec 20, 2016	38.81	40.07	38.54	39.71	323,032	+0.63(+1.61%)
Dec 19, 2016	40.88	40.88	38.54	39.08	761,890	-1.62(-3.99%)
Dec 16, 2016	41.15	41.51	40.61	40.70	456,346	-0.54(-1.31%)
Dec 15, 2016	41.15	41.78	41.06	41.24	295,282	+0.27(+0.66%)
Dec 14, 2016	40.92	41.60	40.70	40.97	159,958	-0.23(-0.55%)
Dec 13, 2016	41.01	41.65	40.74	41.20	181,564	+0.27(+0.66%)
Dec 12, 2016	42.59	42.73	40.70	40.92	233,138	-1.62(-3.81%)
Dec 09, 2016	42.82	43.00	42.19	42.55	166,409	-0.09(-0.21%)
Dec 08, 2016	41.87	42.77	41.54	42.64	159,047	+0.95(+2.27%)
Dec 07, 2016	41.83	42.03	41.47	41.69	208,512	-0.23(-0.54%)
Dec 06, 2016	40.79	41.96	40.52	41.92	247,137	+1.40(+3.45%)
Dec 05, 2016	39.84	40.56	39.48	40.52	300,138	+0.68(+1.70%)
Dec 02, 2016	40.07	40.11	39.48	39.84	141,631	-0.23(-0.56%)

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.

Ameris Bancorp (NQ: ABCB )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Ameris Bancorp (NQ: ABCB )

Historical Prices

Sections

Services