Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	48.04	48.73	47.85	47.87	677,591	+0.00(+0.00%)
Nov 29, 2016	47.10	48.00	47.01	47.87	413,055	+0.78(+1.65%)
Nov 28, 2016	46.88	47.48	46.36	47.10	566,201	+0.73(+1.57%)
Nov 25, 2016	46.28	46.45	46.11	46.37	125,696	+0.26(+0.56%)
Nov 23, 2016		46.11	46.11	46.11	0	-0.21(-0.46%)
Nov 22, 2016	46.07	46.32	45.68	46.32	209,419	+0.47(+1.02%)
Nov 21, 2016	45.86	46.07	45.51	45.86	236,546	+0.09(+0.19%)
Nov 18, 2016	46.37	46.45	45.43	45.77	278,556	-0.38(-0.83%)
Nov 17, 2016	45.64	46.28	45.64	46.15	347,686	+0.60(+1.31%)
Nov 16, 2016	45.09	45.81	45.09	45.56	295,234	+0.47(+1.04%)
Nov 15, 2016	44.66	45.32	44.40	45.09	545,402	+0.17(+0.38%)
Nov 14, 2016	43.25	44.96	43.21	44.92	869,086	+1.88(+4.37%)
Nov 11, 2016	41.76	43.12	41.54	43.04	541,171	+1.49(+3.60%)
Nov 10, 2016	41.33	41.97	41.24	41.54	657,817	+0.85(+2.10%)
Nov 09, 2016	38.94	40.86	38.80	40.69	432,829	+1.58(+4.04%)
Nov 08, 2016	39.28	39.71	39.02	39.11	426,648	-0.17(-0.43%)
Nov 07, 2016	38.64	39.41	38.55	39.28	304,955	+1.24(+3.25%)
Nov 04, 2016	37.66	38.51	37.44	38.04	295,277	+0.34(+0.91%)
Nov 03, 2016	37.79	38.04	37.53	37.70	334,042	-0.04(-0.11%)
Nov 02, 2016	38.04	38.43	37.70	37.74	462,010	-0.38(-1.01%)
Nov 01, 2016	38.72	38.77	37.96	38.13	477,118	-0.60(-1.54%)
Oct 31, 2016	39.07	39.71	38.60	38.72	642,449	-0.34(-0.87%)
Oct 28, 2016	39.24	39.32	38.34	39.07	708,727	-0.21(-0.54%)
Oct 27, 2016	42.27	42.27	38.90	39.28	1,289,117	-2.13(-5.15%)
Oct 26, 2016	41.54	41.88	41.12	41.41	340,624	-0.04(-0.10%)
Oct 25, 2016	41.41	41.97	41.20	41.46	346,787	+0.04(+0.10%)
Oct 24, 2016	41.71	41.71	41.16	41.41	185,659	+0.26(+0.62%)
Oct 21, 2016	40.90	41.37	40.86	41.16	229,715	-0.21(-0.52%)
Oct 20, 2016	41.80	41.93	41.29	41.37	292,570	-0.47(-1.12%)
Oct 19, 2016	41.59	42.44	41.39	41.84	395,407	+0.43(+1.03%)
Oct 18, 2016	41.20	41.80	41.03	41.41	233,337	+0.56(+1.36%)
Oct 17, 2016	41.03	41.33	40.82	40.86	372,971	-0.51(-1.24%)
Oct 14, 2016	42.08	42.39	41.21	41.37	531,648	-0.66(-1.56%)
Oct 13, 2016	42.52	42.76	41.96	42.03	423,770	-0.59(-1.38%)
Oct 12, 2016	42.92	43.22	42.62	42.62	281,253	-0.25(-0.58%)
Oct 11, 2016	43.69	43.69	42.66	42.87	150,832	-0.85(-1.95%)
Oct 10, 2016	43.60	43.99	43.59	43.72	204,565	+0.26(+0.61%)
Oct 07, 2016	43.81	43.85	43.08	43.46	324,768	-0.21(-0.49%)
Oct 06, 2016	44.28	44.28	43.19	43.67	415,015	-0.63(-1.43%)
Oct 05, 2016	44.40	44.66	43.99	44.30	213,320	-0.10(-0.23%)
Oct 04, 2016	44.62	44.96	44.23	44.40	302,816	-0.12(-0.27%)
Oct 03, 2016	44.34	44.54	43.64	44.52	385,611	+0.13(+0.29%)
Sep 30, 2016	43.87	44.68	43.81	44.39	363,099	+0.53(+1.21%)
Sep 29, 2016	43.98	44.22	43.65	43.87	283,145	-0.20(-0.47%)
Sep 28, 2016	43.57	44.08	43.40	44.07	214,405	+0.43(+0.98%)
Sep 27, 2016	43.34	43.69	43.10	43.64	312,964	+0.19(+0.43%)
Sep 26, 2016	43.27	43.60	43.21	43.46	272,743	-0.08(-0.18%)
Sep 23, 2016	42.89	43.79	42.87	43.53	186,548	+0.32(+0.73%)
Sep 22, 2016	42.98	43.39	42.97	43.22	309,844	+0.30(+0.70%)
Sep 21, 2016	42.56	43.05	41.99	42.92	381,163	+0.30(+0.70%)
Sep 20, 2016	44.26	44.26	42.59	42.62	434,383	-1.50(-3.41%)
Sep 19, 2016	43.88	44.34	43.58	44.12	244,919	+0.44(+1.02%)
Sep 16, 2016	43.53	43.93	43.09	43.68	500,589	+0.07(+0.16%)
Sep 15, 2016	43.46	43.64	43.10	43.61	293,368	+0.17(+0.39%)
Sep 14, 2016	43.36	43.87	43.05	43.44	360,021	+0.00(+0.00%)
Sep 13, 2016	43.53	44.36	43.05	43.44	463,708	-0.47(-1.07%)
Sep 12, 2016	44.15	44.54	43.40	43.91	741,239	-0.48(-1.08%)
Sep 09, 2016	45.56	45.58	44.38	44.39	333,180	-1.54(-3.35%)
Sep 08, 2016	45.51	45.95	45.27	45.92	416,899	+0.18(+0.39%)
Sep 07, 2016	44.75	45.75	44.62	45.74	397,984	+1.05(+2.35%)
Sep 06, 2016	45.49	45.61	44.49	44.69	336,272	-0.78(-1.71%)
Sep 02, 2016	45.12	45.47	45.47	45.47	319,822	+0.67(+1.49%)
Sep 01, 2016	45.30	45.36	44.65	44.80	290,854	-0.49(-1.07%)
Aug 31, 2016	45.50	45.65	45.02	45.29	189,432	-0.15(-0.32%)
Aug 30, 2016	45.25	45.46	44.80	45.44	231,145	+0.21(+0.47%)
Aug 29, 2016	45.49	45.58	45.11	45.22	250,829	-0.23(-0.52%)
Aug 26, 2016	45.44	45.90	45.03	45.46	218,496	+0.09(+0.21%)
Aug 25, 2016	45.47	45.69	45.26	45.36	154,164	-0.15(-0.33%)
Aug 24, 2016	46.18	46.18	45.37	45.52	165,177	-0.33(-0.72%)
Aug 23, 2016	46.04	46.56	45.80	45.85	302,726	-0.04(-0.09%)
Aug 22, 2016	46.74	46.74	45.85	45.89	242,545	-0.81(-1.74%)
Aug 19, 2016	46.47	47.07	46.32	46.70	347,425	-0.07(-0.14%)
Aug 18, 2016	46.19	46.79	46.11	46.77	324,333	+0.56(+1.21%)
Aug 17, 2016	45.77	46.25	45.67	46.21	528,820	+0.42(+0.92%)
Aug 16, 2016	45.81	46.05	45.56	45.79	436,865	-0.06(-0.13%)
Aug 15, 2016	45.13	45.94	44.95	45.85	315,874	+0.69(+1.54%)
Aug 12, 2016	45.25	45.45	44.92	45.15	177,028	-0.09(-0.21%)
Aug 11, 2016	45.05	45.43	45.05	45.25	239,189	+0.45(+1.00%)
Aug 10, 2016	44.81	44.95	44.58	44.80	183,409	+0.04(+0.09%)
Aug 09, 2016	44.79	44.83	44.53	44.76	261,447	-0.05(-0.11%)
Aug 08, 2016	44.84	45.03	44.42	44.81	318,362	-0.07(-0.15%)
Aug 05, 2016	44.81	45.17	44.73	44.87	409,616	+0.18(+0.40%)
Aug 04, 2016	44.98	45.25	44.56	44.70	390,563	-0.37(-0.83%)
Aug 03, 2016	44.98	45.38	44.87	45.07	335,583	+0.03(+0.08%)
Aug 02, 2016	45.95	45.95	45.02	45.03	485,685	-0.85(-1.86%)
Aug 01, 2016	46.11	46.28	45.51	45.89	690,816	-0.20(-0.44%)
Jul 29, 2016	46.19	46.78	45.98	46.09	340,738	-0.13(-0.27%)
Jul 28, 2016	46.83	46.83	45.49	46.22	363,941	-0.20(-0.44%)
Jul 27, 2016	46.97	47.01	45.41	46.42	899,257	-0.34(-0.72%)
Jul 26, 2016	47.33	47.33	46.02	46.76	553,084	-0.50(-1.06%)
Jul 25, 2016	47.80	47.83	47.15	47.26	357,015	-0.53(-1.12%)
Jul 22, 2016	47.95	48.21	47.72	47.79	272,375	-0.18(-0.37%)
Jul 21, 2016	48.39	48.67	47.73	47.97	511,608	-0.42(-0.87%)
Jul 20, 2016	48.11	48.66	47.89	48.39	449,399	+0.35(+0.72%)
Jul 19, 2016	47.84	48.47	47.51	48.05	589,216	+0.30(+0.62%)
Jul 18, 2016	47.30	48.04	47.12	47.75	488,099	+0.46(+0.97%)
Jul 15, 2016	46.93	47.30	46.63	47.29	311,238	+0.56(+1.19%)
Jul 14, 2016	46.41	46.92	46.57	46.74	149,800	+0.33(+0.71%)
Jul 13, 2016	46.92	46.97	46.24	46.41	239,860	-0.23(-0.49%)
Jul 12, 2016	46.53	47.12	46.52	46.63	555,654	+0.20(+0.44%)
Jul 11, 2016	45.92	46.53	45.84	46.43	372,404	+0.72(+1.57%)
Jul 08, 2016	45.30	45.91	44.88	45.71	260,383	+0.83(+1.85%)
Jul 07, 2016	44.69	45.15	44.69	44.88	369,273	+0.26(+0.59%)
Jul 06, 2016	43.86	44.69	43.86	44.62	391,927	+0.47(+1.05%)
Jul 05, 2016	44.15	44.31	43.66	44.16	360,357	+0.05(+0.12%)
Jul 01, 2016	44.20	44.10	44.10	44.10	408,370	+0.19(+0.42%)
Jun 30, 2016	43.04	43.94	42.89	43.92	341,221	+0.88(+2.04%)
Jun 29, 2016	42.84	43.26	42.47	43.04	405,351	+0.74(+1.74%)
Jun 28, 2016	42.05	42.49	41.79	42.30	325,156	+0.55(+1.32%)
Jun 27, 2016	42.40	42.91	41.46	41.75	776,169	-1.07(-2.49%)
Jun 24, 2016	42.33	43.36	42.08	42.82	962,795	-1.34(-3.03%)
Jun 23, 2016	43.61	44.17	43.61	44.16	222,457	+1.00(+2.31%)
Jun 22, 2016	43.01	43.48	42.79	43.16	300,664	+0.36(+0.85%)
Jun 21, 2016	43.45	43.45	42.66	42.79	236,730	-0.73(-1.67%)
Jun 20, 2016	43.32	43.74	42.94	43.52	239,769	+0.85(+1.98%)
Jun 17, 2016	42.86	43.35	42.58	42.67	478,571	-0.29(-0.67%)
Jun 16, 2016	43.00	43.19	42.04	42.96	516,675	-0.30(-0.70%)
Jun 15, 2016	43.50	43.97	43.14	43.27	402,614	+0.14(+0.31%)
Jun 14, 2016	43.11	43.55	42.91	43.13	327,806	-0.04(-0.10%)
Jun 13, 2016	43.35	43.51	43.08	43.17	222,988	-0.18(-0.41%)
Jun 10, 2016	43.53	43.58	43.11	43.35	330,324	-0.48(-1.10%)
Jun 09, 2016	44.11	44.16	43.66	43.83	500,377	-0.40(-0.90%)
Jun 08, 2016	43.83	44.41	43.71	44.23	427,330	+0.41(+0.93%)
Jun 07, 2016	44.11	44.18	43.24	43.83	868,613	-0.26(-0.59%)
Jun 06, 2016	42.90	44.26	42.81	44.09	509,563	+1.14(+2.66%)
Jun 03, 2016	42.94	43.14	42.59	42.95	269,673	-0.08(-0.18%)
Jun 02, 2016	41.84	43.02	41.84	43.02	385,954	+0.91(+2.15%)
Jun 01, 2016	41.72	42.18	41.70	42.12	447,076	+0.24(+0.57%)
May 31, 2016	41.69	42.30	41.51	41.88	459,475	+0.41(+0.98%)
May 27, 2016	41.53	41.47	41.47	41.47	290,528	-0.07(-0.16%)
May 26, 2016	41.35	41.88	41.21	41.54	257,496	+0.20(+0.48%)
May 25, 2016	41.33	41.69	41.04	41.34	219,590	+0.07(+0.16%)
May 24, 2016	41.01	41.80	40.94	41.27	461,598	+0.62(+1.52%)
May 23, 2016	41.02	41.45	40.60	40.66	270,490	-0.44(-1.06%)
May 20, 2016	40.21	41.42	40.04	41.09	276,449	+1.13(+2.83%)
May 19, 2016	40.17	40.44	39.78	39.96	255,413	-0.28(-0.69%)
May 18, 2016	40.45	41.07	39.83	40.24	330,055	-0.39(-0.95%)
May 17, 2016	41.39	41.63	40.07	40.62	410,655	-0.74(-1.78%)
May 16, 2016	41.13	41.69	40.82	41.36	332,237	+0.33(+0.80%)
May 13, 2016	42.01	42.03	40.67	41.03	371,176	-1.17(-2.78%)
May 12, 2016	42.74	42.90	41.89	42.20	171,156	-0.53(-1.23%)
May 11, 2016	42.57	42.82	42.24	42.73	213,524	+0.03(+0.06%)
May 10, 2016	42.83	43.31	42.45	42.71	260,233	-0.03(-0.06%)
May 09, 2016	42.83	43.13	42.47	42.73	257,961	-0.14(-0.33%)
May 06, 2016	42.21	42.96	42.18	42.87	255,126	+0.51(+1.21%)
May 05, 2016	42.67	43.00	42.20	42.36	307,229	-0.23(-0.55%)
May 04, 2016	42.91	42.96	42.46	42.60	257,767	-0.42(-0.97%)
May 03, 2016	42.67	43.47	42.44	43.02	281,454	+0.01(+0.02%)
May 02, 2016	42.94	43.07	42.66	43.01	490,389	+0.03(+0.08%)
Apr 29, 2016	42.01	43.55	41.85	42.98	568,293	+0.96(+2.29%)
Apr 28, 2016	41.33	42.41	40.23	42.01	423,079	+1.45(+3.57%)
Apr 27, 2016	40.45	40.61	40.04	40.56	234,854	+0.03(+0.06%)
Apr 26, 2016	40.50	40.71	40.26	40.54	196,212	+0.11(+0.27%)
Apr 25, 2016	40.58	40.58	40.08	40.43	149,836	-0.28(-0.70%)
Apr 22, 2016	40.00	40.82	40.00	40.71	140,097	+0.68(+1.69%)
Apr 21, 2016	40.42	40.46	39.94	40.04	160,319	-0.23(-0.58%)
Apr 20, 2016	40.32	40.47	40.04	40.27	115,683	-0.08(-0.21%)
Apr 19, 2016	40.20	40.86	40.15	40.35	103,646	+0.03(+0.08%)
Apr 18, 2016	40.08	40.35	39.59	40.32	110,581	+0.13(+0.33%)
Apr 15, 2016	39.55	40.24	39.55	40.19	175,366	+0.54(+1.35%)
Apr 14, 2016	40.35	40.46	39.50	39.65	146,830	-0.75(-1.87%)
Apr 13, 2016	39.28	40.50	39.28	40.40	279,929	+1.27(+3.25%)
Apr 12, 2016	38.62	39.49	38.49	39.13	160,781	+0.62(+1.61%)
Apr 11, 2016	38.12	39.11	38.05	38.51	202,479	+0.56(+1.48%)
Apr 08, 2016	38.20	39.21	37.73	37.95	233,013	+0.13(+0.35%)
Apr 07, 2016	38.47	38.82	37.52	37.82	352,433	-0.80(-2.06%)
Apr 06, 2016	38.77	38.90	38.31	38.61	353,766	-0.15(-0.39%)
Apr 05, 2016	38.75	39.30	38.57	38.76	293,950	-0.37(-0.94%)
Apr 04, 2016	40.06	40.06	38.98	39.13	235,758	-0.92(-2.30%)
Apr 01, 2016	39.60	40.20	39.37	40.05	259,533	+0.27(+0.67%)
Mar 31, 2016	39.70	40.00	39.37	39.78	357,230	+0.03(+0.06%)
Mar 30, 2016	40.04	40.20	39.52	39.76	311,560	-0.29(-0.73%)
Mar 29, 2016	38.82	40.17	38.35	40.05	506,121	+1.06(+2.73%)
Mar 28, 2016	38.37	39.06	38.24	38.99	246,834	+0.81(+2.13%)
Mar 24, 2016	38.02	38.18	38.18	38.18	207,626	+0.06(+0.15%)
Mar 23, 2016	38.34	38.67	38.08	38.12	214,199	-0.20(-0.52%)
Mar 22, 2016	38.84	38.95	38.24	38.32	287,340	-0.78(-1.99%)
Mar 21, 2016	39.02	39.22	38.58	39.10	223,157	+0.08(+0.19%)
Mar 18, 2016	39.65	40.04	38.53	39.02	1,467,487	-0.54(-1.36%)
Mar 17, 2016	38.34	39.74	37.93	39.56	323,686	+1.19(+3.10%)
Mar 16, 2016	37.30	38.48	37.30	38.37	211,878	+1.03(+2.76%)
Mar 15, 2016	38.58	38.58	37.27	37.34	267,086	-1.55(-3.98%)
Mar 14, 2016	38.13	39.14	37.69	38.89	378,084	+0.76(+2.00%)
Mar 11, 2016	37.78	38.34	37.71	38.13	405,761	+0.75(+1.99%)
Mar 10, 2016	37.81	38.03	36.85	37.38	233,290	-0.28(-0.76%)
Mar 09, 2016	37.15	37.85	37.15	37.67	272,561	+0.60(+1.63%)
Mar 08, 2016	37.60	37.60	36.70	37.06	567,319	-0.79(-2.08%)
Mar 07, 2016	37.34	38.04	37.26	37.85	245,939	+0.43(+1.14%)
Mar 04, 2016	37.45	37.58	36.85	37.42	320,388	+0.09(+0.25%)
Mar 03, 2016	36.36	37.35	36.36	37.33	429,561	+0.94(+2.58%)
Mar 02, 2016	36.17	36.39	35.85	36.39	348,962	+0.22(+0.60%)
Mar 01, 2016	36.57	36.57	36.01	36.17	432,878	-0.25(-0.69%)
Feb 29, 2016	36.37	37.42	36.06	36.43	726,184	+0.32(+0.88%)
Feb 26, 2016	36.16	36.33	35.55	36.11	416,295	+0.15(+0.42%)
Feb 25, 2016	35.86	36.10	35.55	35.96	360,733	+0.09(+0.25%)
Feb 24, 2016	36.23	36.27	35.16	35.87	525,891	-0.67(-1.84%)
Feb 23, 2016	36.72	37.27	36.04	36.54	423,694	-0.22(-0.61%)
Feb 22, 2016	38.43	38.43	36.08	36.76	626,827	+0.02(+0.07%)
Feb 19, 2016	35.81	36.80	35.61	36.74	564,987	+1.38(+3.91%)
Feb 18, 2016	35.36	35.50	34.64	35.36	310,204	+0.04(+0.12%)
Feb 17, 2016	34.51	35.60	34.38	35.31	413,087	+0.99(+2.87%)
Feb 16, 2016	33.51	34.42	33.26	34.33	174,691	+1.19(+3.60%)
Feb 12, 2016	32.95	33.14	33.14	33.14	190,582	+0.48(+1.47%)
Feb 11, 2016	31.97	32.92	31.52	32.66	227,526	+0.17(+0.51%)
Feb 10, 2016	32.10	33.32	31.88	32.49	286,229	+0.55(+1.74%)
Feb 09, 2016	31.79	32.68	31.54	31.94	322,942	-0.34(-1.05%)
Feb 08, 2016	32.62	32.66	31.39	32.28	362,366	-0.66(-2.01%)
Feb 05, 2016	33.62	33.66	32.71	32.94	581,729	-0.87(-2.57%)
Feb 04, 2016	34.32	34.62	33.38	33.81	332,758	-0.46(-1.33%)
Feb 03, 2016	34.11	34.69	33.13	34.26	370,719	+0.52(+1.55%)
Feb 02, 2016	34.44	34.44	33.37	33.74	455,094	-0.87(-2.51%)
Feb 01, 2016	34.87	34.90	33.98	34.61	302,574	-0.42(-1.21%)
Jan 29, 2016	34.54	35.19	34.21	35.03	484,677	+0.76(+2.22%)
Jan 28, 2016	34.20	34.34	33.21	34.27	457,627	+0.42(+1.25%)
Jan 27, 2016	32.04	35.19	31.06	33.85	908,926	+1.64(+5.09%)
Jan 26, 2016	30.76	32.22	30.20	32.21	386,046	+1.42(+4.63%)
Jan 25, 2016	31.13	31.21	30.56	30.78	634,091	-0.52(-1.67%)
Jan 22, 2016	30.54	31.36	30.04	31.31	507,623	+1.12(+3.70%)
Jan 21, 2016	30.49	30.85	29.97	30.19	531,590	-0.34(-1.11%)
Jan 20, 2016	30.82	30.87	29.00	30.53	352,046	-0.81(-2.59%)
Jan 19, 2016	33.06	33.06	30.88	31.34	269,316	-1.37(-4.20%)
Jan 15, 2016	33.00	32.71	32.71	32.71	345,897	-0.90(-2.68%)
Jan 14, 2016	31.64	34.44	31.41	33.62	610,425	+2.06(+6.53%)
Jan 13, 2016	32.71	33.12	31.01	31.55	196,077	-1.15(-3.52%)
Jan 12, 2016	33.04	33.09	31.89	32.71	265,163	+0.00(+0.00%)
Jan 11, 2016	32.67	33.60	32.14	32.71	239,035	+0.14(+0.43%)
Jan 08, 2016	32.34	32.85	31.99	32.56	401,192	+0.36(+1.11%)
Jan 07, 2016	34.68	34.68	32.07	32.21	477,317	-2.12(-6.17%)
Jan 06, 2016	34.39	35.13	34.04	34.33	317,239	-0.65(-1.85%)
Jan 05, 2016	35.34	35.51	34.84	34.97	110,102	-0.36(-1.03%)
Jan 04, 2016	35.12	35.48	34.62	35.34	296,618	-0.47(-1.32%)
Dec 31, 2015	35.80	35.81	35.81	35.81	340,100	-0.08(-0.23%)
Dec 30, 2015	34.65	35.94	34.65	35.89	206,268	+0.90(+2.58%)
Dec 29, 2015	35.57	35.79	34.83	34.99	146,164	-0.49(-1.38%)
Dec 28, 2015	35.83	35.97	35.39	35.48	133,433	-0.36(-1.02%)
Dec 24, 2015	36.31	35.84	35.84	35.84	91,426	-0.34(-0.94%)
Dec 23, 2015	36.40	36.94	36.03	36.18	157,441	-0.05(-0.14%)
Dec 22, 2015	35.60	36.28	35.44	36.23	157,476	+0.68(+1.91%)
Dec 21, 2015	35.31	35.59	34.85	35.55	168,087	+0.42(+1.20%)
Dec 18, 2015	35.11	35.48	34.79	35.13	531,744	-0.04(-0.12%)
Dec 17, 2015	35.19	35.44	34.99	35.17	168,320	+0.07(+0.19%)
Dec 16, 2015	33.76	35.60	33.76	35.11	392,335	+1.69(+5.05%)
Dec 15, 2015	35.69	35.94	32.13	33.42	790,569	-1.94(-5.48%)
Dec 14, 2015	37.02	37.23	35.12	35.36	186,947	-1.59(-4.30%)
Dec 11, 2015	37.49	38.03	36.61	36.94	246,623	-1.04(-2.73%)
Dec 10, 2015	38.36	38.78	37.72	37.98	269,727	-0.32(-0.84%)
Dec 09, 2015	37.61	38.33	37.55	38.30	251,388	+0.53(+1.40%)
Dec 08, 2015	38.01	38.13	37.38	37.77	226,159	-0.65(-1.68%)
Dec 07, 2015	39.11	39.11	37.91	38.42	237,258	-0.84(-2.13%)
Dec 04, 2015	37.23	39.47	37.23	39.26	230,757	+2.02(+5.43%)
Dec 03, 2015	37.91	38.19	36.92	37.23	146,516	-0.67(-1.77%)
Dec 02, 2015	38.95	38.95	37.83	37.91	105,811	-1.14(-2.93%)

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.

Meredith Corp (NY: MDP )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Meredith Corp (NY: MDP )

Historical Prices

Sections

Services