Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	43.63	44.09	43.49	43.95	2,279,720	+0.35(+0.81%)
Nov 29, 2017	43.25	43.81	42.96	43.59	2,375,857	+0.24(+0.56%)
Nov 28, 2017	43.28	43.49	42.58	43.35	3,883,631	+0.04(+0.09%)
Nov 27, 2017	43.64	43.66	42.25	43.31	2,657,913	-0.31(-0.70%)
Nov 24, 2017	43.66	43.89	43.30	43.61	593,017	-0.01(-0.02%)
Nov 22, 2017	42.98	44.23	42.87	43.62	4,388,884	+0.50(+1.16%)
Nov 21, 2017	43.03	43.29	42.85	43.12	1,760,198	+0.07(+0.17%)
Nov 20, 2017	43.59	43.78	42.72	43.04	1,960,353	-0.54(-1.23%)
Nov 17, 2017	43.93	44.31	43.21	43.58	3,514,248	-0.31(-0.70%)
Nov 16, 2017	43.72	44.06	43.45	43.89	2,172,905	+0.04(+0.09%)
Nov 15, 2017	43.86	44.14	43.24	43.85	2,042,224	-0.11(-0.25%)
Nov 14, 2017	43.51	44.37	43.22	43.95	4,273,954	+0.47(+1.08%)
Nov 13, 2017	43.99	44.48	42.94	43.49	5,925,059	-0.20(-0.47%)
Nov 10, 2017	42.23	43.86	42.19	43.69	8,072,935	+1.33(+3.14%)
Nov 09, 2017	39.07	44.78	39.07	42.36	18,198,314	+2.93(+7.42%)
Nov 08, 2017	39.38	40.36	39.00	39.43	5,186,475	+0.05(+0.14%)
Nov 07, 2017	36.32	39.72	36.32	39.38	8,703,269	+3.06(+8.43%)
Nov 06, 2017	36.47	37.28	36.27	36.32	3,158,888	-0.13(-0.37%)
Nov 03, 2017	36.30	36.65	35.15	36.45	4,361,341	-0.84(-2.26%)
Nov 02, 2017	36.83	37.40	36.74	37.30	2,009,434	+0.46(+1.24%)
Nov 01, 2017	36.59	37.04	36.54	36.84	3,574,897	+0.25(+0.68%)
Oct 31, 2017	37.48	38.37	35.95	36.59	5,206,301	-0.74(-1.98%)
Oct 30, 2017	37.66	37.99	37.29	37.33	3,705,706	-0.58(-1.52%)
Oct 27, 2017	37.93	38.14	36.22	37.91	4,345,223	-0.33(-0.86%)
Oct 26, 2017	37.83	38.28	37.03	38.23	2,845,650	+0.64(+1.69%)
Oct 25, 2017	37.99	38.14	37.09	37.60	1,463,108	-0.40(-1.06%)
Oct 24, 2017	38.56	38.64	37.81	38.00	1,396,214	-0.59(-1.53%)
Oct 23, 2017	38.06	38.66	37.88	38.59	1,767,340	+0.55(+1.44%)
Oct 20, 2017	38.37	38.46	37.92	38.04	3,212,774	-0.24(-0.63%)
Oct 19, 2017	38.40	38.62	38.01	38.28	1,770,413	+0.03(+0.07%)
Oct 18, 2017	38.76	39.15	38.17	38.25	1,931,557	-0.56(-1.43%)
Oct 17, 2017	38.55	38.91	38.46	38.81	1,352,906	+0.23(+0.59%)
Oct 16, 2017	38.77	38.90	38.23	38.58	1,712,915	-0.40(-1.01%)
Oct 13, 2017	38.73	39.35	38.31	38.98	1,871,665	+0.41(+1.06%)
Oct 12, 2017	38.66	38.82	38.16	38.57	2,086,294	-0.19(-0.48%)
Oct 11, 2017	38.65	39.09	38.58	38.76	1,437,101	+0.10(+0.26%)
Oct 10, 2017	38.33	38.97	38.27	38.66	1,993,829	+0.50(+1.32%)
Oct 09, 2017	37.83	38.41	37.80	38.15	1,946,042	+0.33(+0.87%)
Oct 06, 2017	37.93	38.17	37.54	37.83	1,549,721	-0.46(-1.19%)
Oct 05, 2017	37.99	38.80	37.99	38.28	1,812,577	+0.43(+1.13%)
Oct 04, 2017	37.05	38.08	36.85	37.85	2,374,661	+0.82(+2.21%)
Oct 03, 2017	36.95	37.20	36.64	37.03	1,294,300	+0.11(+0.29%)
Oct 02, 2017	36.79	37.09	36.59	36.93	1,551,478	+0.09(+0.24%)
Sep 29, 2017	37.05	37.28	36.54	36.84	1,959,643	-0.21(-0.56%)
Sep 28, 2017	37.05	37.40	36.67	37.05	1,531,453	-0.01(-0.04%)
Sep 27, 2017	37.50	37.64	36.73	37.06	2,417,076	-0.60(-1.58%)
Sep 26, 2017	36.83	37.99	36.45	37.66	3,818,036	+1.36(+3.75%)
Sep 25, 2017	35.40	36.45	35.39	36.30	2,041,147	+0.97(+2.73%)
Sep 22, 2017	35.46	35.59	35.15	35.33	854,590	-0.13(-0.38%)
Sep 21, 2017	35.55	35.82	35.45	35.47	2,069,372	-0.03(-0.09%)
Sep 20, 2017	35.65	35.68	35.35	35.50	2,768,239	-0.11(-0.32%)
Sep 19, 2017	36.59	36.59	35.57	35.61	1,826,459	-0.91(-2.50%)
Sep 18, 2017	37.17	37.17	36.40	36.53	2,386,051	-0.76(-2.03%)
Sep 15, 2017	37.34	37.49	36.59	37.28	6,031,677	-0.10(-0.27%)
Sep 14, 2017	36.49	37.49	36.47	37.38	2,789,224	+0.87(+2.39%)
Sep 13, 2017	35.97	36.52	35.82	36.51	1,748,948	+0.58(+1.60%)
Sep 12, 2017	36.44	36.70	35.73	35.94	1,855,598	-0.52(-1.42%)
Sep 11, 2017	36.46	36.69	36.29	36.45	1,956,381	+0.11(+0.29%)
Sep 08, 2017	36.56	36.61	36.10	36.34	1,600,092	-0.23(-0.62%)
Sep 07, 2017	36.49	36.69	35.99	36.57	2,712,980	+0.13(+0.35%)
Sep 06, 2017	35.93	36.81	35.75	36.44	1,435,405	+0.69(+1.93%)
Sep 05, 2017	35.69	36.11	35.49	35.75	1,760,377	+0.04(+0.11%)
Sep 01, 2017	35.51	36.10	35.33	35.71	2,314,817	+0.35(+0.99%)
Aug 31, 2017	35.74	35.91	35.29	35.37	1,799,913	-0.27(-0.75%)
Aug 30, 2017	35.29	35.67	34.93	35.63	1,360,124	+0.28(+0.80%)
Aug 29, 2017	35.64	35.95	35.16	35.35	1,189,408	-0.22(-0.62%)
Aug 28, 2017	36.44	36.47	35.49	35.57	1,488,994	-0.79(-2.17%)
Aug 25, 2017	35.94	36.49	35.55	36.36	1,975,297	+0.59(+1.65%)
Aug 24, 2017	36.48	37.12	35.73	35.77	1,631,149	-0.27(-0.74%)
Aug 23, 2017	35.65	36.10	35.46	36.04	3,451,009	+0.50(+1.41%)
Aug 22, 2017	35.76	35.91	35.47	35.54	1,583,750	-0.13(-0.38%)
Aug 21, 2017	35.63	35.80	35.22	35.67	2,712,765	+0.06(+0.17%)
Aug 18, 2017	36.38	36.38	35.35	35.61	3,181,316	-0.90(-2.46%)
Aug 17, 2017	36.81	37.19	36.48	36.51	1,749,799	-0.24(-0.66%)
Aug 16, 2017	36.91	37.24	36.67	36.75	3,628,191	-0.05(-0.13%)
Aug 15, 2017	37.79	38.01	36.51	36.80	3,269,638	-1.20(-3.17%)
Aug 14, 2017	37.77	38.34	37.50	38.00	2,170,257	+0.48(+1.27%)
Aug 11, 2017	37.83	38.28	36.97	37.53	2,543,376	-0.77(-2.02%)
Aug 10, 2017	39.39	39.39	38.30	38.30	2,696,486	-1.19(-3.02%)
Aug 09, 2017	39.63	39.77	38.99	39.49	1,073,039	+0.06(+0.15%)
Aug 08, 2017	40.01	40.25	39.07	39.43	1,609,944	-0.67(-1.67%)
Aug 07, 2017	39.29	40.13	39.02	40.10	2,638,284	+0.84(+2.14%)
Aug 04, 2017	37.70	39.40	37.64	39.26	2,672,205	+1.60(+4.25%)
Aug 03, 2017	37.28	38.66	37.05	37.66	4,137,522	+0.91(+2.47%)
Aug 02, 2017	38.02	38.06	36.38	36.75	3,703,171	-1.56(-4.08%)
Aug 01, 2017	38.33	38.78	37.77	38.32	2,055,980	+0.34(+0.91%)
Jul 31, 2017	38.36	38.45	37.73	37.97	3,958,576	-0.30(-0.80%)
Jul 28, 2017	40.35	40.35	38.21	38.28	2,331,053	-2.24(-5.52%)
Jul 27, 2017	39.80	40.72	39.49	40.51	1,655,394	+0.58(+1.46%)
Jul 26, 2017	39.25	39.98	39.06	39.93	2,120,498	+0.73(+1.87%)
Jul 25, 2017	38.69	39.23	38.38	39.20	1,824,122	+0.59(+1.53%)
Jul 24, 2017	38.95	39.01	38.47	38.61	1,216,787	-0.30(-0.77%)
Jul 21, 2017	38.93	39.14	38.42	38.90	1,201,452	-0.09(-0.22%)
Jul 20, 2017		39.10	38.69	38.99	1,205,823	+0.21(+0.55%)
Jul 19, 2017	38.72	39.08	38.59	38.78	1,736,787	+0.09(+0.22%)
Jul 18, 2017	39.00	39.07	38.41	38.69	1,767,004	-0.38(-0.97%)
Jul 17, 2017	38.86	39.33	38.63	39.07	1,529,457	+0.29(+0.75%)
Jul 14, 2017	38.36	38.84	38.20	38.78	1,249,547	+0.67(+1.77%)
Jul 13, 2017	37.76	38.31	37.76	38.10	1,491,364	+0.46(+1.23%)
Jul 12, 2017	37.67	38.46	37.62	37.64	1,763,459	+0.28(+0.74%)
Jul 11, 2017	37.75	37.75	37.19	37.36	1,627,105	-0.39(-1.03%)
Jul 10, 2017	38.04	38.07	37.64	37.75	1,428,131	-0.18(-0.47%)
Jul 07, 2017	37.75	38.08	37.43	37.93	1,425,330	+0.26(+0.68%)
Jul 06, 2017	38.17	38.25	37.27	37.67	2,487,073	-0.67(-1.74%)
Jul 05, 2017	39.28	39.28	37.89	38.34	2,295,592	-0.98(-2.49%)
Jul 03, 2017	38.69	39.39	38.54	39.32	925,299	+0.91(+2.36%)
Jun 30, 2017	39.23	39.38	38.22	38.41	2,063,655	-0.59(-1.51%)
Jun 29, 2017	39.08	39.74	38.98	39.00	1,079,632	-0.32(-0.82%)
Jun 28, 2017	39.10	39.63	38.98	39.33	1,237,052	+0.40(+1.04%)
Jun 27, 2017	38.60	39.17	38.60	38.92	1,098,230	+0.17(+0.44%)
Jun 26, 2017	38.26	39.12	38.26	38.75	1,698,516	+0.74(+1.95%)
Jun 23, 2017	37.87	38.41	37.73	38.01	2,559,881	+0.19(+0.51%)
Jun 22, 2017	37.45	37.89	37.10	37.82	1,799,272	+0.22(+0.58%)
Jun 21, 2017	38.12	38.28	37.45	37.60	1,539,694	-0.50(-1.30%)
Jun 20, 2017	37.89	38.19	37.56	38.10	2,126,799	+0.07(+0.19%)
Jun 19, 2017	38.39	38.51	37.89	38.02	3,226,449	-0.20(-0.52%)
Jun 16, 2017	38.97	39.02	37.75	38.22	3,418,592	-0.64(-1.65%)
Jun 15, 2017	38.69	39.45	38.61	38.86	2,278,019	-0.08(-0.20%)
Jun 14, 2017	39.59	39.66	38.75	38.94	2,163,911	-0.35(-0.89%)
Jun 13, 2017	39.14	39.80	38.55	39.29	1,654,720	-0.03(-0.07%)
Jun 12, 2017	38.71	39.84	38.48	39.32	1,881,021	+0.71(+1.85%)
Jun 09, 2017	37.88	38.82	37.53	38.61	1,301,057	+0.75(+1.97%)
Jun 08, 2017		38.75	37.81	37.86	1,200,982	-0.67(-1.75%)
Jun 07, 2017	38.02	38.92	37.94	38.53	1,788,651	+0.57(+1.50%)
Jun 06, 2017	37.61	38.19	37.09	37.96	1,606,332	+0.38(+1.02%)
Jun 05, 2017	37.99	38.08	37.18	37.58	1,824,010	-0.66(-1.73%)
Jun 02, 2017	38.65	38.83	38.15	38.24	1,681,581	-0.34(-0.87%)
Jun 01, 2017	37.89	38.77	37.50	38.58	2,272,883	+0.60(+1.57%)
May 31, 2017	38.14	38.41	37.59	37.98	4,278,197	-0.09(-0.24%)
May 30, 2017	38.73	38.87	38.07	38.08	1,855,489	-0.81(-2.08%)
May 26, 2017	39.82	39.93	38.67	38.88	1,764,329	-0.93(-2.33%)
May 25, 2017	39.37	40.08	39.19	39.81	2,407,709	+0.63(+1.60%)
May 24, 2017	38.51	39.22	38.33	39.18	1,654,531	+0.67(+1.75%)
May 23, 2017	38.79	38.97	38.48	38.51	1,802,739	-0.24(-0.61%)
May 22, 2017	39.27	39.63	38.74	38.75	2,515,131	-0.52(-1.33%)
May 19, 2017	38.47	39.69	38.39	39.27	2,807,213	+0.80(+2.08%)
May 18, 2017	37.96	38.55	37.71	38.47	2,330,199	+0.43(+1.13%)
May 17, 2017	37.82	38.18	37.33	38.04	2,679,414	+0.03(+0.09%)
May 16, 2017	38.58	38.70	37.85	38.00	2,393,570	-0.57(-1.48%)
May 15, 2017	38.50	39.06	38.38	38.57	1,543,864	+0.06(+0.15%)
May 12, 2017	39.35	39.43	38.21	38.51	2,920,693	-0.85(-2.17%)
May 11, 2017	39.63	39.66	38.87	39.37	2,076,103	-0.68(-1.70%)
May 10, 2017	39.43	40.34	39.38	40.05	2,127,015	+0.59(+1.49%)
May 09, 2017	39.73	39.80	39.24	39.46	1,970,977	-0.30(-0.77%)
May 08, 2017	40.92	40.99	39.46	39.76	2,285,649	-1.02(-2.50%)
May 05, 2017	40.76	41.01	40.53	40.78	1,101,741	+0.05(+0.11%)
May 04, 2017	40.94	40.94	39.84	40.74	2,432,348	-0.34(-0.84%)
May 03, 2017	42.62	42.66	40.81	41.08	1,819,410	-1.42(-3.33%)
May 02, 2017	42.35	42.78	42.17	42.50	2,567,176	+0.18(+0.42%)
May 01, 2017	40.90	42.63	40.36	42.32	2,929,425	+1.47(+3.59%)
Apr 28, 2017	41.03	41.33	40.56	40.85	2,369,367	-0.18(-0.45%)
Apr 27, 2017		41.45	40.78	41.04	1,692,948	+0.39(+0.97%)
Apr 26, 2017	41.74	41.74	40.57	40.64	1,716,429	-1.11(-2.65%)
Apr 25, 2017	41.81	41.97	41.46	41.75	1,758,936	+0.01(+0.03%)
Apr 24, 2017	42.86	42.91	41.33	41.74	1,813,753	-0.83(-1.95%)
Apr 21, 2017	43.30	43.35	42.41	42.57	1,658,123	-0.70(-1.62%)
Apr 20, 2017	43.38	43.50	42.92	43.27	1,280,749	-0.05(-0.11%)
Apr 19, 2017	43.54	43.96	43.20	43.31	1,194,297	-0.17(-0.39%)
Apr 18, 2017	43.06	43.52	43.03	43.48	1,462,298	+0.35(+0.80%)
Apr 17, 2017	42.91	43.25	42.78	43.14	2,180,884	+0.29(+0.67%)
Apr 13, 2017	42.69	42.98	42.61	42.85	1,140,682	+0.09(+0.20%)
Apr 12, 2017	42.75	43.18	42.59	42.77	1,328,094	-0.05(-0.12%)
Apr 11, 2017	42.44	42.84	42.34	42.82	1,296,156	+0.41(+0.96%)
Apr 10, 2017	41.90	42.54	41.84	42.41	1,534,083	+0.48(+1.16%)
Apr 07, 2017	42.01	42.23	41.88	41.93	1,221,081	-0.06(-0.14%)
Apr 06, 2017	41.93	42.29	41.74	41.99	1,698,628	-0.03(-0.06%)
Apr 05, 2017	42.15	42.41	41.99	42.01	2,270,264	-0.07(-0.17%)
Apr 04, 2017	42.39	42.98	41.95	42.08	2,255,887	-0.36(-0.85%)
Apr 03, 2017	42.16	42.54	42.06	42.44	2,581,562	+0.30(+0.71%)
Mar 31, 2017	41.98	42.46	41.98	42.14	1,834,743	+0.10(+0.25%)
Mar 30, 2017	41.86	42.15	41.59	42.04	1,609,332	+0.16(+0.38%)
Mar 29, 2017	41.78	42.00	41.48	41.88	2,082,582	+0.06(+0.14%)
Mar 28, 2017	41.29	41.86	41.07	41.82	1,486,179	+0.54(+1.30%)
Mar 27, 2017	41.38	42.09	40.86	41.29	3,197,325	-0.51(-1.22%)
Mar 24, 2017	41.55	41.95	41.34	41.80	1,472,715	+0.26(+0.61%)
Mar 23, 2017	41.03	41.90	40.89	41.54	1,320,490	+0.42(+1.02%)
Mar 22, 2017	41.91	41.91	40.66	41.12	3,822,192	-0.95(-2.26%)
Mar 21, 2017	42.00	42.27	41.87	42.07	2,537,787	+0.09(+0.22%)
Mar 20, 2017	41.99	42.14	41.69	41.98	1,638,505	+0.00(+0.00%)
Mar 17, 2017	42.18	42.24	41.43	41.98	3,389,166	-0.31(-0.73%)
Mar 16, 2017	42.47	42.63	42.21	42.29	1,156,299	-0.18(-0.42%)
Mar 15, 2017	41.31	42.69	41.31	42.46	1,850,242	+1.19(+2.89%)
Mar 14, 2017	41.16	41.43	41.04	41.27	1,338,763	-0.17(-0.41%)
Mar 13, 2017	41.69	41.91	41.32	41.44	1,834,520	-0.11(-0.27%)
Mar 10, 2017	41.33	41.88	40.89	41.55	4,390,121	+0.22(+0.54%)
Mar 09, 2017	41.74	41.88	41.12	41.33	3,903,769	-0.43(-1.02%)
Mar 08, 2017	42.44	42.61	41.61	41.76	2,378,455	-0.96(-2.24%)
Mar 07, 2017	43.03	43.18	42.24	42.71	2,237,635	-0.35(-0.81%)
Mar 06, 2017	43.31	43.49	42.90	43.06	1,518,882	-0.50(-1.16%)
Mar 03, 2017	43.75	43.84	42.93	43.56	2,251,035	-0.22(-0.49%)
Mar 02, 2017	44.11	44.37	43.59	43.78	2,011,246	-0.52(-1.18%)
Mar 01, 2017	44.36	44.36	43.58	44.30	2,635,724	+0.21(+0.47%)
Feb 28, 2017	44.39	44.39	43.90	44.09	1,105,602	-0.36(-0.81%)
Feb 27, 2017	44.17	44.64	44.04	44.45	687,886	+0.47(+1.07%)
Feb 24, 2017	43.90	44.13	43.36	43.98	1,168,217	-0.07(-0.16%)
Feb 23, 2017	44.30	44.36	43.91	44.05	1,032,795	+0.01(+0.03%)
Feb 22, 2017	44.37	44.48	43.65	44.04	898,624	-0.33(-0.75%)
Feb 21, 2017	43.48	44.45	43.48	44.37	914,677	+0.92(+2.11%)
Feb 17, 2017		43.46	43.46	43.46	0	-0.28(-0.64%)
Feb 16, 2017	43.60	44.02	43.56	43.74	1,462,493	+0.24(+0.54%)
Feb 15, 2017	43.23	43.58	42.60	43.50	2,287,926	+0.01(+0.03%)
Feb 14, 2017	43.78	43.78	43.21	43.49	1,227,774	-0.34(-0.78%)
Feb 13, 2017	44.46	44.65	43.42	43.83	1,390,545	-0.43(-0.98%)
Feb 10, 2017	44.23	44.50	44.13	44.27	1,057,411	-0.03(-0.07%)
Feb 09, 2017	43.50	44.36	43.50	44.30	1,235,073	+0.80(+1.83%)
Feb 08, 2017	43.63	44.15	43.46	43.50	1,659,979	-0.12(-0.28%)
Feb 07, 2017	43.32	43.75	43.13	43.63	4,640,956	-1.06(-2.38%)
Feb 06, 2017	44.89	45.06	44.45	44.69	1,330,711	-0.21(-0.46%)
Feb 03, 2017	44.92	45.09	44.59	44.90	841,835	+0.38(+0.84%)
Feb 02, 2017	44.23	44.55	44.05	44.52	1,639,109	+0.29(+0.66%)
Feb 01, 2017	44.53	44.98	44.15	44.23	1,177,824	-0.25(-0.55%)
Jan 31, 2017	43.89	44.83	43.89	44.48	4,189,130	+0.65(+1.49%)
Jan 30, 2017	43.75	44.11	43.44	43.82	1,423,593	-0.21(-0.47%)
Jan 27, 2017	45.24	45.34	43.89	44.03	1,486,298	-1.18(-2.62%)
Jan 26, 2017	45.02	45.46	45.01	45.21	1,593,457	+0.18(+0.40%)
Jan 25, 2017	45.50	45.50	44.86	45.03	1,668,296	-0.33(-0.73%)
Jan 24, 2017	45.35	45.78	45.26	45.36	1,048,991	-0.01(-0.03%)
Jan 23, 2017	45.12	45.56	44.95	45.38	1,367,113	+0.13(+0.29%)
Jan 20, 2017	44.79	45.31	44.37	45.25	1,761,438	+0.44(+0.98%)
Jan 19, 2017	45.47	45.47	44.53	44.81	1,532,915	-0.76(-1.66%)
Jan 18, 2017	45.31	45.94	45.14	45.56	1,187,501	+0.10(+0.23%)
Jan 17, 2017	45.13	45.55	45.13	45.46	1,088,124	+0.46(+1.02%)
Jan 13, 2017		45.00	45.00	45.00	0	-0.12(-0.26%)
Jan 12, 2017	44.70	45.36	44.50	45.12	1,148,807	+0.35(+0.78%)
Jan 11, 2017	45.30	45.63	44.63	44.77	1,774,226	-0.62(-1.36%)
Jan 10, 2017	46.20	46.20	45.36	45.38	1,711,253	-0.86(-1.86%)
Jan 09, 2017	47.12	47.12	46.18	46.24	1,642,705	-0.82(-1.75%)
Jan 06, 2017	46.67	47.49	46.40	47.07	1,805,949	+0.17(+0.37%)
Jan 05, 2017	45.61	46.99	45.14	46.89	1,673,088	+0.37(+0.79%)
Jan 04, 2017	46.09	46.57	46.02	46.52	1,098,776	+0.56(+1.23%)
Jan 03, 2017	45.94	46.09	45.46	45.96	1,269,421	+0.09(+0.20%)
Dec 30, 2016		45.87	45.87	45.87	0	+1.03(+2.30%)
Dec 29, 2016	44.72	45.14	44.49	44.84	943,594	+0.16(+0.35%)
Dec 28, 2016	44.63	44.83	44.24	44.68	1,554,732	+0.00(+0.00%)
Dec 27, 2016	44.14	44.87	44.02	44.68	1,008,924	+0.54(+1.23%)
Dec 23, 2016		44.14	44.14	44.14	0	-0.12(-0.26%)
Dec 22, 2016	44.27	44.33	43.74	44.26	1,274,441	-0.15(-0.34%)
Dec 21, 2016	45.37	45.77	44.40	44.40	1,096,688	-0.88(-1.94%)
Dec 20, 2016	45.28	45.56	45.00	45.28	1,081,489	+0.04(+0.09%)
Dec 19, 2016	45.38	45.80	45.07	45.25	1,004,057	+0.07(+0.16%)
Dec 16, 2016	44.41	45.42	44.41	45.17	3,830,216	+0.87(+1.97%)
Dec 15, 2016	44.67	45.15	44.21	44.30	1,434,713	-0.53(-1.18%)
Dec 14, 2016	46.03	46.19	44.70	44.83	1,514,036	-1.22(-2.66%)
Dec 13, 2016	46.44	46.55	45.49	46.06	947,259	-0.14(-0.29%)
Dec 12, 2016	45.87	46.25	45.79	46.19	769,534	+0.13(+0.28%)
Dec 09, 2016	45.77	46.33	45.67	46.06	1,412,761	+0.19(+0.41%)
Dec 08, 2016	45.45	45.88	45.20	45.87	1,315,685	+0.08(+0.18%)
Dec 07, 2016	44.90	45.86	44.79	45.79	1,252,247	+1.08(+2.42%)
Dec 06, 2016	44.61	45.07	44.09	44.71	1,414,134	+0.16(+0.36%)
Dec 05, 2016	44.13	44.57	43.82	44.55	1,437,832	+0.43(+0.98%)
Dec 02, 2016	43.73	44.48	43.73	44.11	1,044,233	+0.47(+1.07%)

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.

Macerich Co (NY: MAC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Macerich Co (NY: MAC )

Historical Prices

Sections

Services