Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	27.97	28.08	27.69	28.06	11,159,053	+0.25(+0.91%)
Nov 29, 2017	27.92	28.01	27.70	27.81	6,654,054	-0.13(-0.48%)
Nov 28, 2017	27.90	28.01	27.85	27.94	6,878,668	+0.27(+0.99%)
Nov 27, 2017		28.04	27.65	27.67	7,097,565	-0.38(-1.35%)
Nov 24, 2017	27.97	28.11	27.95	28.05	3,455,683	+0.19(+0.68%)
Nov 22, 2017	27.71	27.89	27.68	27.86	6,807,225	+0.46(+1.66%)
Nov 21, 2017	27.64	27.70	27.38	27.41	5,966,388	+0.09(+0.33%)
Nov 20, 2017	27.38	27.46	27.31	27.31	4,455,893	-0.06(-0.23%)
Nov 17, 2017	27.27	27.43	27.21	27.38	4,690,418	+0.22(+0.83%)
Nov 16, 2017	27.34	27.34	27.14	27.15	5,063,599	-0.22(-0.82%)
Nov 15, 2017	27.46	27.51	27.27	27.38	5,917,249	-0.36(-1.31%)
Nov 14, 2017	27.87	27.88	27.69	27.74	5,711,048	-0.19(-0.68%)
Nov 13, 2017	27.99	28.15	27.90	27.93	5,706,301	-0.29(-1.04%)
Nov 10, 2017	28.43	28.43	28.06	28.22	4,451,221	-0.29(-1.03%)
Nov 09, 2017	28.46	28.55	28.34	28.52	6,882,820	-0.06(-0.20%)
Nov 08, 2017	28.40	28.58	28.29	28.57	7,787,271	-0.06(-0.19%)
Nov 07, 2017	28.68	28.68	28.46	28.63	6,824,529	+0.05(+0.17%)
Nov 06, 2017	27.99	28.62	27.99	28.58	9,059,272	+0.59(+2.10%)
Nov 03, 2017	27.97	28.06	27.85	28.00	4,634,903	-0.08(-0.27%)
Nov 02, 2017	27.91	28.12	27.89	28.07	6,474,519	-0.06(-0.22%)
Nov 01, 2017	28.29	28.44	28.06	28.13	9,781,666	+0.06(+0.22%)
Oct 31, 2017	28.15	28.28	27.83	28.07	14,546,090	+0.72(+2.65%)
Oct 30, 2017	27.21	27.44	27.19	27.35	12,523,982	+0.36(+1.33%)
Oct 27, 2017	26.75	27.04	26.66	26.99	7,594,719	+0.31(+1.16%)
Oct 26, 2017	26.76	26.78	26.64	26.68	4,453,915	-0.10(-0.36%)
Oct 25, 2017	26.95	26.99	26.58	26.77	5,831,292	-0.14(-0.54%)
Oct 24, 2017	26.91	27.08	26.87	26.92	4,732,583	+0.14(+0.54%)
Oct 23, 2017	26.81	26.89	26.71	26.77	6,866,077	+0.03(+0.10%)
Oct 20, 2017	26.81	26.94	26.68	26.75	6,036,300	+0.00(+0.00%)
Oct 19, 2017	26.67	26.92	26.66	26.75	6,748,986	+0.02(+0.08%)
Oct 18, 2017	26.72	26.78	26.53	26.73	8,317,355	+0.02(+0.08%)
Oct 17, 2017	26.94	27.00	26.68	26.70	7,812,821	-0.35(-1.28%)
Oct 16, 2017	27.04	27.16	26.99	27.05	4,209,373	+0.06(+0.23%)
Oct 13, 2017	27.14	27.25	26.99	26.99	5,197,077	+0.06(+0.23%)
Oct 12, 2017	26.73	26.93	26.67	26.93	7,131,953	+0.11(+0.41%)
Oct 11, 2017	26.84	26.88	26.66	26.81	4,782,644	+0.03(+0.10%)
Oct 10, 2017	26.73	26.92	26.72	26.79	4,870,696	+0.24(+0.91%)
Oct 09, 2017	26.41	26.63	26.41	26.55	5,503,231	+0.14(+0.52%)
Oct 06, 2017	26.41	26.44	26.29	26.41	5,049,844	-0.24(-0.91%)
Oct 05, 2017	26.61	26.74	26.60	26.65	4,462,909	-0.03(-0.10%)
Oct 04, 2017	26.62	26.77	26.56	26.68	6,318,308	-0.03(-0.13%)
Oct 03, 2017	26.51	26.79	26.51	26.71	7,302,574	+0.21(+0.81%)
Oct 02, 2017	26.26	26.52	26.21	26.50	7,734,860	-0.03(-0.10%)
Sep 29, 2017	26.46	26.54	26.43	26.52	4,408,207	+0.01(+0.03%)
Sep 28, 2017	26.38	26.56	26.37	26.52	7,267,544	+0.28(+1.05%)
Sep 27, 2017		26.32		26.24	7,007,244	+0.10(+0.40%)
Sep 26, 2017	26.31	26.34	26.12	26.14	9,308,149	-0.26(-0.97%)
Sep 25, 2017	26.26	26.50	26.25	26.39	8,621,745	+0.29(+1.11%)
Sep 22, 2017	26.04	26.28	26.00	26.10	8,086,542	+0.08(+0.32%)
Sep 21, 2017	25.79	26.09	25.75	26.02	13,077,671	+0.32(+1.26%)
Sep 20, 2017	25.58	25.86	25.57	25.70	7,395,460	+0.19(+0.76%)
Sep 19, 2017	25.48	25.60	25.44	25.50	7,574,688	+0.21(+0.82%)
Sep 18, 2017	25.30	25.37	25.19	25.30	7,856,673	+0.05(+0.19%)
Sep 15, 2017	25.09	25.25	25.06	25.25	7,021,585	+0.17(+0.69%)
Sep 14, 2017	24.98	25.19	24.96	25.08	7,012,750	+0.23(+0.94%)
Sep 13, 2017	24.85	24.93	24.76	24.84	5,988,111	+0.17(+0.67%)
Sep 12, 2017	24.61	24.75	24.59	24.68	4,128,642	+0.13(+0.53%)
Sep 11, 2017	24.42	24.61	24.40	24.54	5,914,903	+0.17(+0.68%)
Sep 08, 2017	24.50	24.54	24.33	24.38	4,707,478	-0.12(-0.51%)
Sep 07, 2017	24.41	24.55	24.41	24.50	6,066,860	+0.12(+0.51%)
Sep 06, 2017		24.43	24.01	24.38	9,384,348	+0.26(+1.06%)
Sep 05, 2017	24.10	24.23	23.98	24.12	5,372,934	+0.12(+0.52%)
Sep 01, 2017	23.92	24.09	23.86	24.00	6,647,965	+0.03(+0.12%)
Aug 31, 2017	23.73	24.01	23.71	23.97	7,436,687	+0.25(+1.05%)
Aug 30, 2017	23.67	23.78	23.65	23.72	3,514,285	+0.00(+0.00%)
Aug 29, 2017	23.64	23.76	23.61	23.72	3,920,760	-0.07(-0.29%)
Aug 28, 2017	23.89	23.90	23.74	23.79	3,679,011	-0.05(-0.20%)
Aug 25, 2017	23.75	23.87	23.72	23.84	4,272,539	+0.25(+1.05%)
Aug 24, 2017	23.73	23.73	23.50	23.59	3,497,525	-0.04(-0.18%)
Aug 23, 2017	23.41	23.69	23.40	23.63	5,520,288	+0.06(+0.26%)
Aug 22, 2017	23.53	23.58	23.51	23.57	6,547,997	+0.10(+0.44%)
Aug 21, 2017	23.58	23.59	23.47	23.47	4,954,886	-0.11(-0.47%)
Aug 18, 2017	23.47	23.65	23.43	23.58	6,869,029	+0.04(+0.18%)
Aug 17, 2017	23.75	23.75	23.54	23.54	5,394,504	-0.13(-0.55%)
Aug 16, 2017	23.95	24.01	23.66	23.67	6,999,363	-0.19(-0.81%)
Aug 15, 2017	23.86	23.88	23.67	23.86	6,648,954	-0.08(-0.32%)
Aug 14, 2017	24.12	24.19	23.92	23.94	6,011,905	-0.18(-0.74%)
Aug 11, 2017	24.16	24.23	24.10	24.12	7,249,992	-0.37(-1.49%)
Aug 10, 2017	24.79	24.81	24.47	24.48	7,472,731	-0.48(-1.91%)
Aug 09, 2017	24.83	24.96	24.76	24.96	5,661,766	+0.15(+0.61%)
Aug 08, 2017	24.94	25.00	24.79	24.81	7,966,461	-0.14(-0.57%)
Aug 07, 2017	24.70	24.98	24.68	24.95	11,448,900	+0.29(+1.16%)
Aug 04, 2017	24.60	24.72	24.59	24.66	4,947,478	+0.13(+0.53%)
Aug 03, 2017	24.61	24.71	24.51	24.53	6,151,238	-0.18(-0.71%)
Aug 02, 2017	24.56	24.83	24.53	24.71	6,762,451	+0.09(+0.36%)
Aug 01, 2017	24.55	24.81	24.51	24.62	15,461,400	+0.77(+3.22%)
Jul 31, 2017	23.98	24.00	23.80	23.86	8,607,703	-0.01(-0.06%)
Jul 28, 2017	23.52	23.88	23.51	23.87	7,994,877	+0.12(+0.49%)
Jul 27, 2017	23.80	23.81	23.65	23.75	4,785,093	+0.10(+0.43%)
Jul 26, 2017	23.76	23.76	23.60	23.65	4,485,758	-0.04(-0.17%)
Jul 25, 2017	23.75	23.81	23.65	23.69	5,114,291	+0.30(+1.28%)
Jul 24, 2017	23.43	23.44	23.24	23.39	7,552,988	-0.15(-0.63%)
Jul 21, 2017	23.82	23.83	23.51	23.54	5,487,832	-0.29(-1.20%)
Jul 20, 2017	23.86	23.89	23.74	23.83	5,382,501	+0.05(+0.20%)
Jul 19, 2017	23.58	23.81	23.58	23.78	5,427,043	+0.14(+0.57%)
Jul 18, 2017	23.73	23.77	23.60	23.65	3,969,584	-0.06(-0.26%)
Jul 17, 2017	23.83	23.89	23.69	23.71	4,844,902	-0.02(-0.09%)
Jul 14, 2017	23.71	23.79	23.63	23.73	4,612,481	+0.16(+0.66%)
Jul 13, 2017	23.56	23.59	23.47	23.57	3,974,125	-0.10(-0.43%)
Jul 12, 2017	23.71	23.82	23.56	23.67	6,771,694	+0.35(+1.48%)
Jul 11, 2017	23.12	23.33	23.08	23.33	6,734,038	+0.02(+0.09%)
Jul 10, 2017	23.20	23.36	23.20	23.31	4,677,780	-0.02(-0.09%)
Jul 07, 2017	23.37	23.39	23.18	23.33	5,960,823	-0.05(-0.23%)
Jul 06, 2017	23.43	23.65	23.37	23.38	5,987,028	+0.01(+0.06%)
Jul 05, 2017	23.58	23.58	23.31	23.37	7,814,817	-0.41(-1.71%)
Jul 03, 2017	23.60	23.88	23.60	23.77	3,390,431	+0.25(+1.07%)
Jun 30, 2017	23.67	23.64	23.40	23.52	7,081,137	-0.14(-0.60%)
Jun 29, 2017	23.94	23.96	23.63	23.67	5,221,897	-0.28(-1.16%)
Jun 28, 2017	23.93	24.06	23.89	23.94	7,137,138	+0.08(+0.34%)
Jun 27, 2017	23.84	24.03	23.79	23.86	7,261,725	+0.18(+0.77%)
Jun 26, 2017	23.79	23.82	23.67	23.68	5,542,065	+0.03(+0.11%)
Jun 23, 2017	23.48	23.70	23.45	23.65	5,157,277	+0.16(+0.69%)
Jun 22, 2017	23.52	23.63	23.43	23.49	7,308,088	-0.03(-0.14%)
Jun 21, 2017	23.60	23.75	23.43	23.52	10,458,149	-0.22(-0.94%)
Jun 20, 2017	23.97	23.97	23.61	23.75	12,912,536	-0.72(-2.94%)
Jun 19, 2017	24.44	24.62	24.42	24.47	8,933,152	+0.03(+0.11%)
Jun 16, 2017	24.20	24.45	24.15	24.44	7,576,602	+0.52(+2.16%)
Jun 15, 2017	23.75	23.98	23.72	23.92	10,966,917	-0.09(-0.37%)
Jun 14, 2017	24.41	24.42	23.93	24.01	8,696,857	-0.45(-1.83%)
Jun 13, 2017	24.36	24.48	24.28	24.46	6,457,847	+0.15(+0.61%)
Jun 12, 2017	24.45	24.51	24.23	24.31	6,543,594	-0.01(-0.06%)
Jun 09, 2017	24.03	24.35	24.01	24.32	8,626,969	+0.29(+1.19%)
Jun 08, 2017	23.98	24.14	23.97	24.04	6,248,543	-0.01(-0.03%)
Jun 07, 2017	24.33	24.40	24.01	24.05	13,809,047	-0.56(-2.26%)
Jun 06, 2017	24.34	24.62	24.29	24.60	6,402,436	+0.11(+0.44%)
Jun 05, 2017	24.38	24.53	24.36	24.49	6,055,716	+0.12(+0.47%)
Jun 02, 2017	24.43	24.44	24.23	24.38	9,556,224	-0.22(-0.91%)
Jun 01, 2017	24.60	24.76	24.54	24.60	9,557,240	+0.06(+0.25%)
May 31, 2017	24.72	24.77	24.45	24.54	11,556,672	-0.08(-0.33%)
May 30, 2017	24.77	24.77	24.61	24.62	10,390,019	-0.10(-0.38%)
May 26, 2017	24.75	24.80	24.65	24.72	5,257,762	+0.01(+0.03%)
May 25, 2017	24.94	25.12	24.63	24.71	12,932,860	-0.34(-1.35%)
May 24, 2017	25.06	25.19	25.00	25.05	9,167,570	-0.02(-0.08%)
May 23, 2017	25.15	25.21	25.05	25.07	6,373,658	-0.02(-0.08%)
May 22, 2017	25.25	25.25	25.02	25.09	9,327,064	+0.01(+0.05%)
May 19, 2017	25.09	25.18	25.00	25.08	9,616,173	+0.29(+1.18%)
May 18, 2017	24.64	24.91	24.51	24.79	15,977,846	+0.23(+0.94%)
May 17, 2017	24.77	24.85	24.56	24.56	14,142,352	-0.05(-0.19%)
May 16, 2017	24.60	24.77	24.57	24.60	14,423,180	+0.36(+1.48%)
May 15, 2017	24.51	24.51	24.20	24.24	12,942,131	+0.22(+0.90%)
May 12, 2017	23.91	24.10	23.91	24.03	7,041,688	+0.12(+0.51%)
May 11, 2017	23.84	23.96	23.77	23.90	9,825,825	+0.14(+0.57%)
May 10, 2017	23.92	23.98	23.76	23.77	8,394,767	+0.18(+0.75%)
May 09, 2017	23.65	23.69	23.53	23.59	10,153,735	-0.05(-0.23%)
May 08, 2017	23.57	23.68	23.47	23.64	8,109,826	+0.09(+0.37%)
May 05, 2017	23.14	23.57	23.10	23.56	10,284,539	+0.65(+2.86%)
May 04, 2017	22.98	23.01	22.83	22.90	7,821,539	-0.25(-1.07%)
May 03, 2017	23.09	23.22	22.98	23.15	8,463,308	-0.04(-0.17%)
May 02, 2017	23.24	23.48	23.14	23.19	12,979,700	+0.29(+1.25%)
May 01, 2017	22.91	23.08	22.87	22.90	8,224,505	+0.00(+0.00%)
Apr 28, 2017	22.92	23.03	22.86	22.90	6,380,155	-0.05(-0.23%)
Apr 27, 2017	23.04	23.04	22.76	22.96	8,818,033	-0.17(-0.75%)
Apr 26, 2017	23.07	23.36	23.04	23.13	9,301,833	+0.00(+0.00%)
Apr 25, 2017	23.06	23.15	23.02	23.13	6,636,339	+0.14(+0.61%)
Apr 24, 2017	22.95	23.06	22.90	22.99	7,462,886	+0.30(+1.32%)
Apr 21, 2017	22.71	22.76	22.58	22.69	8,148,192	-0.10(-0.44%)
Apr 20, 2017	22.84	22.96	22.78	22.79	8,524,551	+0.01(+0.03%)
Apr 19, 2017	23.10	23.14	22.72	22.78	10,612,987	-0.35(-1.53%)
Apr 18, 2017	23.18	23.32	22.99	23.14	9,840,692	-0.24(-1.03%)
Apr 17, 2017	23.32	23.40	23.16	23.38	7,916,236	+0.03(+0.11%)
Apr 13, 2017	23.54	23.65	23.31	23.35	13,346,960	-0.31(-1.30%)
Apr 12, 2017	23.62	23.82	23.56	23.66	9,868,633	+0.05(+0.23%)
Apr 11, 2017	23.42	23.62	23.30	23.60	11,480,239	+0.19(+0.80%)
Apr 10, 2017	23.23	23.42	23.22	23.42	7,600,247	+0.16(+0.69%)
Apr 07, 2017	23.24	23.35	23.20	23.26	6,273,754	+0.08(+0.35%)
Apr 06, 2017	23.08	23.31	23.05	23.18	8,801,405	+0.09(+0.41%)
Apr 05, 2017	23.39	23.54	23.07	23.08	11,058,310	-0.13(-0.57%)
Apr 04, 2017	23.04	23.22	22.90	23.22	8,043,421	+0.26(+1.13%)
Apr 03, 2017	23.08	23.11	22.70	22.96	8,047,276	-0.08(-0.35%)
Mar 31, 2017	23.00	23.04	22.91	23.04	7,245,373	+0.00(+0.00%)
Mar 30, 2017	23.06	23.10	22.92	23.04	8,871,673	+0.06(+0.26%)
Mar 29, 2017	22.61	23.02	22.59	22.98	8,045,955	+0.34(+1.50%)
Mar 28, 2017	22.54	22.73	22.50	22.64	8,786,260	+0.11(+0.50%)
Mar 27, 2017	22.44	22.59	22.41	22.52	5,101,134	-0.02(-0.09%)
Mar 24, 2017	22.61	22.63	22.52	22.54	6,725,970	-0.19(-0.82%)
Mar 23, 2017	22.62	22.87	22.60	22.73	7,768,320	+0.05(+0.21%)
Mar 22, 2017	22.68	22.75	22.56	22.68	7,467,333	-0.17(-0.73%)
Mar 21, 2017	23.03	23.04	22.75	22.85	8,396,768	+0.03(+0.15%)
Mar 20, 2017	22.88	22.85	22.73	22.82	6,066,980	-0.06(-0.26%)
Mar 17, 2017	22.90	22.95	22.80	22.88	6,851,015	+0.17(+0.76%)
Mar 16, 2017	22.74	22.78	22.59	22.70	10,681,913	+0.16(+0.71%)
Mar 15, 2017	22.42	22.59	22.34	22.54	13,391,050	+0.23(+1.05%)
Mar 14, 2017	22.52	22.52	22.21	22.31	13,062,595	-0.43(-1.88%)
Mar 13, 2017	22.76	22.88	22.66	22.74	11,664,262	-0.17(-0.76%)
Mar 10, 2017	22.98	23.06	22.81	22.91	30,846,886	+0.55(+2.48%)
Mar 09, 2017	22.17	22.36	22.09	22.36	10,583,171	+0.13(+0.57%)
Mar 08, 2017	22.52	22.59	22.20	22.23	10,088,331	-0.37(-1.65%)
Mar 07, 2017	22.72	22.72	22.58	22.60	6,290,583	-0.07(-0.29%)
Mar 06, 2017	22.64	22.73	22.59	22.67	7,465,002	-0.08(-0.35%)
Mar 03, 2017	22.78	22.85	22.72	22.75	7,932,602	-0.02(-0.09%)
Mar 02, 2017	22.82	22.94	22.75	22.77	8,051,668	-0.07(-0.32%)
Mar 01, 2017	22.92	23.00	22.82	22.84	11,099,159	+0.21(+0.91%)
Feb 28, 2017	22.63	22.72	22.59	22.64	11,105,746	-0.04(-0.18%)
Feb 27, 2017	22.48	22.72	22.44	22.68	12,877,737	+0.32(+1.43%)
Feb 24, 2017	22.41	22.46	22.30	22.36	9,230,053	-0.24(-1.06%)
Feb 23, 2017	22.64	22.75	22.55	22.60	10,370,978	+0.30(+1.35%)
Feb 22, 2017	22.38	22.49	22.28	22.30	8,998,055	-0.28(-1.24%)
Feb 21, 2017	22.72	22.76	22.52	22.58	12,266,031	+0.27(+1.23%)
Feb 17, 2017		22.30	22.30	22.30	0	-0.17(-0.77%)
Feb 16, 2017	22.62	22.76	22.45	22.48	11,250,920	-0.08(-0.36%)
Feb 15, 2017	22.56	22.62	22.50	22.56	11,500,308	-0.12(-0.53%)
Feb 14, 2017	22.68	22.70	22.54	22.68	12,237,297	-0.05(-0.23%)
Feb 13, 2017	22.67	22.77	22.64	22.73	10,519,127	+0.09(+0.38%)
Feb 10, 2017	22.72	22.76	22.59	22.64	9,743,852	+0.06(+0.26%)
Feb 09, 2017	22.58	22.89	22.57	22.59	13,610,604	+0.01(+0.03%)
Feb 08, 2017	22.41	22.60	22.30	22.58	12,691,162	+0.03(+0.15%)
Feb 07, 2017	22.80	22.88	22.39	22.55	27,203,776	-0.94(-4.02%)
Feb 06, 2017	23.48	23.56	23.39	23.49	8,913,333	-0.07(-0.28%)
Feb 03, 2017	23.56	23.72	23.48	23.56	7,731,923	+0.09(+0.36%)
Feb 02, 2017	23.52	23.60	23.31	23.47	11,654,281	-0.13(-0.56%)
Feb 01, 2017	23.73	23.74	23.48	23.60	10,917,629	+0.01(+0.03%)
Jan 31, 2017	23.65	23.71	23.43	23.59	8,337,279	+0.01(+0.06%)
Jan 30, 2017	23.67	23.69	23.45	23.58	11,461,016	-0.41(-1.69%)
Jan 27, 2017	23.96	24.03	23.90	23.99	6,468,679	-0.10(-0.44%)
Jan 26, 2017	24.24	24.30	24.00	24.09	6,785,871	-0.19(-0.78%)
Jan 25, 2017	24.33	24.35	24.19	24.28	6,063,166	+0.08(+0.33%)
Jan 24, 2017	23.96	24.26	23.96	24.20	9,941,263	+0.19(+0.79%)
Jan 23, 2017	24.00	24.10	23.81	24.01	8,341,802	-0.14(-0.60%)
Jan 20, 2017	24.34	24.34	24.10	24.16	8,686,313	-0.04(-0.16%)
Jan 19, 2017	24.27	24.35	24.10	24.20	7,725,258	-0.13(-0.54%)
Jan 18, 2017	24.38	24.52	24.27	24.33	8,987,953	-0.22(-0.91%)
Jan 17, 2017	24.64	24.68	24.42	24.55	9,412,999	-0.14(-0.58%)
Jan 13, 2017		24.70	24.70	24.70	0	-0.07(-0.26%)
Jan 12, 2017	24.91	24.92	24.70	24.76	7,163,194	+0.14(+0.56%)
Jan 11, 2017	24.39	24.69	24.30	24.62	6,742,630	+0.29(+1.19%)
Jan 10, 2017	24.43	24.56	24.34	24.34	5,979,678	-0.13(-0.54%)
Jan 09, 2017	24.64	24.69	24.47	24.47	8,431,549	-0.39(-1.58%)
Jan 06, 2017	25.02	25.04	24.82	24.86	8,845,863	-0.43(-1.71%)
Jan 05, 2017	25.01	25.37	25.01	25.29	9,920,383	+0.18(+0.73%)
Jan 04, 2017	24.95	25.14	24.88	25.11	10,496,150	+0.19(+0.76%)
Jan 03, 2017	24.99	25.00	24.78	24.92	13,386,266	+0.41(+1.66%)
Dec 30, 2016		24.51	24.51	24.51	0	-0.01(-0.05%)
Dec 29, 2016	24.59	24.61	24.49	24.53	7,647,448	+0.10(+0.40%)
Dec 28, 2016	24.47	24.57	24.38	24.43	9,352,648	+0.09(+0.38%)
Dec 27, 2016	24.33	24.41	24.32	24.34	5,680,820	+0.06(+0.24%)
Dec 23, 2016		24.28	24.28	24.28	0	+0.07(+0.30%)
Dec 22, 2016	24.25	24.38	24.19	24.20	11,572,672	+0.09(+0.35%)
Dec 21, 2016	24.17	24.21	24.05	24.12	6,770,686	+0.17(+0.71%)
Dec 20, 2016	24.03	24.13	23.92	23.95	6,640,531	-0.03(-0.11%)
Dec 19, 2016	24.02	24.12	23.97	23.98	6,987,148	-0.02(-0.08%)
Dec 16, 2016	23.75	24.09	23.70	24.00	8,412,973	+0.49(+2.06%)
Dec 15, 2016	23.24	23.57	23.16	23.51	7,760,863	-0.11(-0.47%)
Dec 14, 2016	24.09	24.19	23.61	23.62	8,686,708	-0.50(-2.09%)
Dec 13, 2016	24.20	24.22	23.87	24.13	11,442,774	+0.18(+0.77%)
Dec 12, 2016	24.01	24.14	23.89	23.94	12,832,142	+0.33(+1.39%)
Dec 09, 2016	23.71	23.75	23.61	23.61	7,065,014	-0.12(-0.50%)
Dec 08, 2016	23.64	23.76	23.52	23.73	7,785,989	+0.20(+0.84%)
Dec 07, 2016	23.55	23.59	23.39	23.54	9,159,284	+0.21(+0.90%)
Dec 06, 2016	23.40	23.41	23.18	23.33	8,214,635	+0.06(+0.25%)
Dec 05, 2016	23.32	23.47	23.27	23.27	7,181,059	+0.00(+0.00%)
Dec 02, 2016	23.25	23.48	23.14	23.27	7,938,531	+0.06(+0.25%)

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.

BP Plc ADR (NY: BP )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

BP Plc ADR (NY: BP )

Historical Prices

Sections

Services