Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	52.19	52.29	51.77	51.94	2,068,781	-0.13(-0.26%)
Aug 30, 2016	52.47	52.53	51.73	52.08	1,045,936	-0.39(-0.74%)
Aug 29, 2016	52.14	52.74	52.14	52.47	1,206,805	+0.40(+0.77%)
Aug 26, 2016	52.53	52.95	51.64	52.07	1,414,552	-0.36(-0.69%)
Aug 25, 2016	52.20	53.10	51.99	52.43	1,258,237	+0.21(+0.40%)
Aug 24, 2016	52.08	52.38	51.67	52.22	1,340,768	+0.13(+0.26%)
Aug 23, 2016	52.43	52.49	52.06	52.08	1,023,317	-0.08(-0.15%)
Aug 22, 2016	51.35	52.18	51.35	52.16	867,004	+0.29(+0.55%)
Aug 19, 2016	52.52	52.54	51.78	51.88	1,703,356	-0.77(-1.46%)
Aug 18, 2016	52.76	52.84	52.45	52.64	944,293	-0.05(-0.10%)
Aug 17, 2016	52.33	52.76	51.85	52.69	1,446,516	+0.53(+1.01%)
Aug 16, 2016	53.14	53.22	52.14	52.17	1,301,416	-0.97(-1.82%)
Aug 15, 2016	53.15	53.34	52.71	53.14	1,762,979	-0.01(-0.02%)
Aug 12, 2016	53.00	53.78	53.00	53.15	937,852	+0.16(+0.30%)
Aug 11, 2016	53.66	53.98	52.70	52.99	2,169,381	-0.85(-1.58%)
Aug 10, 2016	54.65	54.85	53.73	53.84	1,774,631	-0.71(-1.30%)
Aug 09, 2016	54.27	54.62	53.86	54.55	1,056,607	+0.26(+0.49%)
Aug 08, 2016	54.19	54.69	54.14	54.29	874,326	+0.05(+0.09%)
Aug 05, 2016	54.12	54.48	53.94	54.24	1,004,391	+0.21(+0.38%)
Aug 04, 2016	54.41	54.56	53.95	54.03	1,454,662	-0.52(-0.95%)
Aug 03, 2016	55.19	55.38	54.18	54.55	1,830,002	-0.71(-1.29%)
Aug 02, 2016	56.19	56.24	55.15	55.26	1,730,419	-1.21(-2.15%)
Aug 01, 2016	57.80	59.46	55.60	56.47	2,118,551	+0.33(+0.58%)
Jul 29, 2016	55.95	56.78	55.83	56.14	2,391,148	+0.08(+0.13%)
Jul 28, 2016	55.34	56.29	55.31	56.07	808,015	+0.69(+1.25%)
Jul 27, 2016	55.51	55.55	54.84	55.38	892,734	-0.21(-0.38%)
Jul 26, 2016	55.94	56.00	55.33	55.59	1,021,563	-0.27(-0.48%)
Jul 25, 2016	56.09	56.24	55.57	55.86	1,245,158	-0.11(-0.19%)
Jul 22, 2016	56.11	56.33	55.86	55.97	1,110,319	-0.02(-0.03%)
Jul 21, 2016	55.89	56.00	55.68	55.99	965,602	-0.09(-0.17%)
Jul 20, 2016	56.07	56.11	55.87	56.08	556,627	+0.08(+0.13%)
Jul 19, 2016	55.76	56.00	55.60	56.00	707,545	+0.25(+0.45%)
Jul 18, 2016	55.84	55.99	55.64	55.75	1,162,128	+0.03(+0.06%)
Jul 15, 2016	55.68	55.87	55.22	55.72	1,057,689	+0.06(+0.11%)
Jul 14, 2016	55.99	55.99	55.45	55.66	610,915	-0.32(-0.57%)
Jul 13, 2016	55.78	56.25	55.56	55.98	708,430	+0.27(+0.49%)
Jul 12, 2016	55.60	55.82	55.09	55.71	991,824	+0.04(+0.08%)
Jul 11, 2016	55.16	55.91	54.91	55.66	1,281,550	+0.62(+1.13%)
Jul 08, 2016	54.28	55.07	53.93	55.04	1,288,788	+1.11(+2.05%)
Jul 07, 2016	54.29	54.29	53.62	53.93	1,493,174	-0.42(-0.78%)
Jul 06, 2016	54.39	54.55	54.15	54.36	1,913,388	-0.17(-0.31%)
Jul 05, 2016	53.56	54.81	53.56	54.53	1,535,886	+0.89(+1.67%)
Jul 01, 2016	53.80	53.63	53.63	53.63	1,168,451	-0.09(-0.16%)
Jun 30, 2016	52.91	53.72	52.72	53.72	2,019,172	+0.92(+1.74%)
Jun 29, 2016	52.22	53.15	52.14	52.80	1,378,946	+0.74(+1.41%)
Jun 28, 2016	51.37	52.10	51.29	52.07	1,751,281	+1.08(+2.12%)
Jun 27, 2016	50.69	51.45	50.69	50.98	2,736,138	+0.08(+0.16%)
Jun 24, 2016	50.22	51.61	50.22	50.90	2,164,402	-0.63(-1.22%)
Jun 23, 2016	51.73	51.78	51.40	51.53	1,167,423	+0.25(+0.48%)
Jun 22, 2016	51.27	51.57	51.12	51.29	1,570,329	+0.00(+0.00%)
Jun 21, 2016	50.81	51.50	50.81	51.29	1,627,452	+0.57(+1.12%)
Jun 20, 2016	50.69	51.12	50.66	50.72	1,506,010	+0.37(+0.74%)
Jun 17, 2016	50.17	50.36	49.62	50.35	2,306,643	+0.15(+0.30%)
Jun 16, 2016	49.54	50.24	49.50	50.20	1,953,413	+0.36(+0.73%)
Jun 15, 2016	49.63	50.16	49.59	49.83	1,177,772	+0.20(+0.41%)
Jun 14, 2016	49.47	49.82	49.22	49.63	1,193,333	+0.16(+0.32%)
Jun 13, 2016	49.54	49.90	49.42	49.47	1,501,974	-0.02(-0.04%)
Jun 10, 2016	48.76	49.54	48.29	49.49	1,608,316	+0.26(+0.54%)
Jun 09, 2016	49.30	49.69	49.16	49.23	1,176,790	-0.12(-0.24%)
Jun 08, 2016	48.79	49.47	48.56	49.35	1,612,116	+0.58(+1.19%)
Jun 07, 2016	48.29	49.04	48.29	48.77	1,164,657	+0.37(+0.77%)
Jun 06, 2016	48.65	48.96	48.23	48.40	1,718,048	-0.18(-0.36%)
Jun 03, 2016	48.73	49.07	48.29	48.57	1,991,919	-0.06(-0.13%)
Jun 02, 2016	48.15	48.64	48.10	48.64	1,877,360	+0.40(+0.82%)
Jun 01, 2016	47.93	48.29	47.70	48.24	1,790,534	+0.23(+0.47%)
May 31, 2016	48.08	48.13	47.73	48.01	6,371,640	+0.08(+0.17%)
May 27, 2016	47.72	47.93	47.93	47.93	1,672,327	+0.29(+0.61%)
May 26, 2016	47.36	47.83	47.20	47.64	1,033,342	+0.20(+0.42%)
May 25, 2016	47.51	47.65	46.96	47.44	1,758,994	-0.12(-0.25%)
May 24, 2016	47.36	47.79	46.68	47.56	1,797,358	+0.47(+1.00%)
May 23, 2016	47.18	47.42	46.84	47.09	1,283,565	+0.04(+0.09%)
May 20, 2016	46.19	47.52	46.19	47.05	2,694,375	+1.16(+2.54%)
May 19, 2016	45.51	46.01	45.18	45.88	1,509,586	+0.08(+0.18%)
May 18, 2016	46.21	46.37	45.39	45.80	2,834,861	-0.53(-1.15%)
May 17, 2016	47.59	47.61	46.20	46.33	2,619,308	-1.35(-2.84%)
May 16, 2016	47.00	47.96	46.94	47.69	2,125,243	+0.57(+1.20%)
May 13, 2016	48.23	48.23	46.84	47.12	2,742,806	-1.31(-2.71%)
May 12, 2016	48.85	49.11	47.46	48.44	3,576,375	-0.41(-0.84%)
May 11, 2016	51.15	51.25	48.79	48.85	2,348,864	-2.38(-4.64%)
May 10, 2016	51.00	51.24	50.69	51.22	1,404,009	+0.45(+0.88%)
May 09, 2016	50.47	50.78	50.31	50.78	812,456	+0.35(+0.70%)
May 06, 2016	49.88	50.48	49.66	50.42	1,161,077	+0.86(+1.73%)
May 05, 2016	49.08	49.59	48.84	49.57	1,122,425	+0.50(+1.03%)
May 04, 2016	47.45	49.24	47.43	49.07	2,005,386	+0.64(+1.33%)
May 03, 2016	48.01	48.45	47.85	48.42	1,254,752	+0.11(+0.23%)
May 02, 2016	47.61	48.45	47.45	48.31	1,360,764	+0.87(+1.83%)
Apr 29, 2016	47.70	47.85	47.21	47.44	1,872,665	-0.52(-1.09%)
Apr 28, 2016	47.82	48.37	47.81	47.97	779,479	-0.16(-0.32%)
Apr 27, 2016	48.02	48.25	47.69	48.12	711,557	+0.08(+0.17%)
Apr 26, 2016	48.11	48.48	47.81	48.04	811,297	+0.02(+0.04%)
Apr 25, 2016	47.90	48.06	47.81	48.02	991,491	+0.12(+0.26%)
Apr 22, 2016	47.73	48.04	47.60	47.90	1,194,366	+0.19(+0.41%)
Apr 21, 2016	48.62	48.68	47.69	47.71	1,524,018	-0.94(-1.92%)
Apr 20, 2016	49.06	49.07	48.49	48.64	2,042,000	-0.39(-0.80%)
Apr 19, 2016	49.30	49.49	48.82	49.03	1,446,381	-0.17(-0.34%)
Apr 18, 2016	49.26	49.30	48.98	49.20	1,509,191	-0.06(-0.11%)
Apr 15, 2016	49.17	49.34	49.11	49.26	1,269,039	+0.09(+0.18%)
Apr 14, 2016	49.20	49.27	48.96	49.17	1,012,479	-0.10(-0.20%)
Apr 13, 2016	49.55	49.55	48.92	49.27	2,105,450	-0.04(-0.08%)
Apr 12, 2016	49.27	49.61	49.18	49.31	1,246,858	+0.14(+0.29%)
Apr 11, 2016	49.58	49.76	49.16	49.16	2,957,354	-0.32(-0.64%)
Apr 08, 2016	49.53	49.75	49.24	49.48	1,086,847	+0.24(+0.48%)
Apr 07, 2016	49.43	49.50	48.97	49.25	2,524,890	-0.39(-0.79%)
Apr 06, 2016	49.06	49.74	49.00	49.64	1,420,519	+0.28(+0.57%)
Apr 05, 2016	49.35	49.48	49.11	49.36	1,607,768	-0.12(-0.25%)
Apr 04, 2016	49.83	49.96	48.90	49.48	1,715,651	-0.28(-0.56%)
Apr 01, 2016	49.22	49.99	49.10	49.76	2,863,544	+0.35(+0.71%)
Mar 31, 2016	49.37	49.53	49.20	49.41	5,360,669	+0.12(+0.25%)
Mar 30, 2016	49.50	49.64	49.27	49.29	2,282,650	-0.22(-0.44%)
Mar 29, 2016	49.06	49.60	48.97	49.51	2,062,370	+0.48(+0.98%)
Mar 28, 2016	48.88	49.15	48.42	49.03	2,735,288	+0.04(+0.09%)
Mar 24, 2016	48.95	48.98	48.98	48.98	2,071,517	-0.09(-0.19%)
Mar 23, 2016	49.56	49.76	49.06	49.08	1,555,685	-0.46(-0.93%)
Mar 22, 2016	49.40	49.88	49.20	49.54	3,576,744	-0.13(-0.26%)
Mar 21, 2016	49.82	50.14	49.67	49.67	2,194,214	-0.15(-0.30%)
Mar 18, 2016	50.15	50.69	49.81	49.82	4,151,126	-0.52(-1.04%)
Mar 17, 2016	49.78	50.59	49.59	50.34	1,783,510	+0.58(+1.17%)
Mar 16, 2016	49.48	49.93	49.22	49.76	1,532,124	+0.09(+0.19%)
Mar 15, 2016	49.51	49.94	49.41	49.67	1,477,478	-0.10(-0.20%)
Mar 14, 2016	49.66	49.99	49.42	49.77	1,219,679	-0.16(-0.31%)
Mar 11, 2016	49.48	49.98	49.03	49.93	4,519,871	+0.74(+1.51%)
Mar 10, 2016	49.33	49.71	48.69	49.18	2,413,801	+0.14(+0.29%)
Mar 09, 2016	48.92	49.56	48.85	49.04	2,559,754	+0.29(+0.60%)
Mar 08, 2016	48.97	49.26	48.68	48.75	2,543,317	-0.38(-0.77%)
Mar 07, 2016	49.22	49.57	48.92	49.13	2,632,663	-0.26(-0.53%)
Mar 04, 2016	49.55	49.78	49.16	49.39	5,822,879	-0.19(-0.39%)
Mar 03, 2016	50.34	50.58	49.56	49.58	2,662,554	-0.59(-1.18%)
Mar 02, 2016	50.16	50.46	49.84	50.17	2,467,858	+0.08(+0.16%)
Mar 01, 2016	49.75	50.15	49.75	50.09	1,935,409	+0.78(+1.58%)
Feb 29, 2016	49.61	50.29	49.27	49.31	2,787,678	-0.29(-0.58%)
Feb 26, 2016	49.84	50.44	49.60	49.60	2,518,360	-0.22(-0.45%)
Feb 25, 2016	49.08	49.89	49.08	49.83	1,939,750	+0.99(+2.03%)
Feb 24, 2016	48.65	49.09	48.43	48.83	1,524,378	-0.12(-0.24%)
Feb 23, 2016	49.33	49.88	48.53	48.95	1,241,816	-0.49(-1.00%)
Feb 22, 2016	48.61	49.63	48.29	49.45	1,834,489	+1.48(+3.08%)
Feb 19, 2016	47.63	48.27	47.15	47.97	1,817,279	+0.11(+0.23%)
Feb 18, 2016	47.07	48.05	46.17	47.86	2,984,072	+0.59(+1.25%)
Feb 17, 2016	47.10	47.58	46.80	47.26	1,902,287	+0.60(+1.30%)
Feb 16, 2016	46.97	47.13	45.98	46.66	1,248,329	+0.13(+0.28%)
Feb 12, 2016	46.29	46.53	46.53	46.53	1,620,105	+0.87(+1.91%)
Feb 11, 2016	45.58	45.89	45.11	45.66	1,942,878	-0.59(-1.28%)
Feb 10, 2016	46.47	47.07	46.22	46.25	959,441	-0.05(-0.11%)
Feb 09, 2016	46.03	46.65	45.74	46.30	1,170,856	-0.14(-0.31%)
Feb 08, 2016	46.91	46.94	46.00	46.44	1,791,056	-0.59(-1.25%)
Feb 05, 2016	48.32	48.62	46.76	47.03	1,983,614	-1.56(-3.21%)
Feb 04, 2016	47.42	48.64	46.97	48.59	1,395,949	+0.18(+0.37%)
Feb 03, 2016	48.34	48.60	47.60	48.41	1,657,214	+0.41(+0.85%)
Feb 02, 2016	48.49	48.49	47.40	48.00	1,274,056	-0.56(-1.15%)
Feb 01, 2016	48.04	48.83	47.61	48.55	1,303,748	+0.37(+0.77%)
Jan 29, 2016	47.51	48.22	46.57	48.18	1,704,568	+1.20(+2.55%)
Jan 28, 2016	47.39	47.67	46.73	46.99	2,049,423	-0.22(-0.47%)
Jan 27, 2016	48.28	48.54	46.83	47.21	1,861,106	-1.22(-2.51%)
Jan 26, 2016	48.11	48.66	48.06	48.43	1,630,767	+0.38(+0.80%)
Jan 25, 2016	48.39	48.95	47.44	48.04	1,229,844	-0.59(-1.22%)
Jan 22, 2016	47.47	48.91	47.32	48.64	1,662,575	+1.79(+3.83%)
Jan 21, 2016	46.78	47.63	46.39	46.84	2,038,226	+0.34(+0.73%)
Jan 20, 2016	46.92	47.00	45.46	46.50	4,662,017	-0.89(-1.88%)
Jan 19, 2016	47.68	48.20	47.17	47.39	1,942,686	+0.28(+0.60%)
Jan 15, 2016	46.69	47.11	47.11	47.11	3,425,814	-0.51(-1.06%)
Jan 14, 2016	48.41	48.73	47.55	47.62	2,442,284	-0.67(-1.38%)
Jan 13, 2016	48.80	49.57	48.23	48.28	1,241,578	-0.42(-0.86%)
Jan 12, 2016	49.29	49.40	48.31	48.70	1,821,162	+0.02(+0.05%)
Jan 11, 2016	48.80	49.12	48.56	48.68	1,390,585	-0.02(-0.05%)
Jan 08, 2016	50.04	50.39	48.65	48.70	1,700,369	-1.20(-2.40%)
Jan 07, 2016	49.73	50.43	49.49	49.90	1,642,811	-0.63(-1.25%)
Jan 06, 2016	50.39	50.97	50.15	50.53	1,120,101	-0.45(-0.88%)
Jan 05, 2016	49.23	51.22	49.23	50.98	1,628,667	+1.89(+3.85%)
Jan 04, 2016	49.36	49.89	48.60	49.09	1,076,273	-0.77(-1.55%)
Dec 31, 2015	50.44	49.87	49.87	49.87	1,504,406	-0.59(-1.18%)
Dec 30, 2015	50.41	50.96	50.30	50.46	1,156,828	-0.06(-0.11%)
Dec 29, 2015	50.24	50.77	50.12	50.51	862,845	+0.42(+0.84%)
Dec 28, 2015	49.48	50.11	49.32	50.09	935,115	+0.55(+1.11%)
Dec 24, 2015	49.64	49.54	49.54	49.54	463,927	-0.32(-0.63%)
Dec 23, 2015	49.12	49.88	48.98	49.86	903,608	+0.86(+1.75%)
Dec 22, 2015	49.25	49.40	48.94	49.00	1,589,604	-0.05(-0.10%)
Dec 21, 2015	48.29	49.08	48.19	49.05	2,193,268	+1.15(+2.40%)
Dec 18, 2015	49.09	49.53	47.87	47.90	2,989,258	-1.45(-2.93%)
Dec 17, 2015	49.59	49.83	49.29	49.35	1,564,540	-0.36(-0.72%)
Dec 16, 2015	48.99	49.84	48.99	49.70	1,434,707	+0.92(+1.89%)
Dec 15, 2015	47.82	49.06	47.81	48.78	1,877,501	+1.42(+2.99%)
Dec 14, 2015	47.68	47.77	47.10	47.37	2,400,447	-0.28(-0.58%)
Dec 11, 2015	47.58	48.52	47.46	47.65	2,193,883	-0.45(-0.94%)
Dec 10, 2015	48.44	48.94	48.07	48.10	1,375,384	-0.25(-0.52%)
Dec 09, 2015	48.25	48.64	47.73	48.35	1,859,783	-0.11(-0.22%)
Dec 08, 2015	48.59	48.80	48.20	48.46	1,822,199	-0.35(-0.71%)
Dec 07, 2015	48.61	49.04	48.30	48.80	1,912,779	-0.01(-0.03%)
Dec 04, 2015	47.67	48.86	47.58	48.81	2,467,780	+1.62(+3.43%)
Dec 03, 2015	47.34	47.52	46.94	47.20	2,465,329	-0.28(-0.59%)
Dec 02, 2015	48.75	48.87	47.42	47.47	2,010,026	-1.43(-2.92%)
Dec 01, 2015	48.62	49.03	48.19	48.90	2,758,359	+0.61(+1.25%)
Nov 30, 2015	49.22	49.55	48.27	48.30	2,734,890	-0.75(-1.54%)
Nov 27, 2015	48.80	49.14	48.63	49.05	448,627	+0.18(+0.37%)
Nov 25, 2015	48.97	48.87	48.87	48.87	1,155,854	+0.05(+0.10%)
Nov 24, 2015	49.05	49.23	48.31	48.82	1,872,331	-0.51(-1.03%)
Nov 23, 2015	49.59	49.83	49.27	49.33	1,087,823	-0.20(-0.40%)
Nov 20, 2015	49.53	49.66	49.37	49.53	2,008,966	+0.22(+0.44%)
Nov 19, 2015	48.93	49.61	48.75	49.31	1,601,608	+0.38(+0.78%)
Nov 18, 2015	47.24	48.98	46.91	48.93	2,310,664	+1.85(+3.92%)
Nov 17, 2015	46.76	47.17	46.53	47.08	1,632,811	+0.44(+0.94%)
Nov 16, 2015	46.25	46.65	46.07	46.64	2,128,645	+0.21(+0.45%)
Nov 13, 2015	47.81	48.18	46.35	46.43	2,862,769	-1.36(-2.84%)
Nov 12, 2015	47.83	48.10	47.54	47.79	1,411,852	-0.19(-0.39%)
Nov 11, 2015	48.15	48.41	47.92	47.97	1,051,201	-0.21(-0.44%)
Nov 10, 2015	48.01	48.46	47.70	48.18	1,475,959	+0.18(+0.37%)
Nov 09, 2015	49.07	49.30	47.61	48.01	1,834,295	-0.25(-0.53%)
Nov 06, 2015	48.68	49.29	48.05	48.26	1,935,543	-1.06(-2.15%)
Nov 05, 2015	48.61	49.38	48.58	49.32	1,667,908	+0.60(+1.24%)
Nov 04, 2015	48.87	49.21	48.58	48.72	1,798,576	-0.29(-0.60%)
Nov 03, 2015	49.22	49.37	48.73	49.01	1,167,288	-0.29(-0.59%)
Nov 02, 2015	48.66	49.52	48.42	49.30	1,556,298	+0.67(+1.38%)
Oct 30, 2015	49.36	49.46	48.48	48.63	1,678,880	-0.61(-1.25%)
Oct 29, 2015	48.79	49.28	48.70	49.25	1,343,302	+0.12(+0.25%)
Oct 28, 2015	48.79	49.35	48.35	49.12	1,920,582	+0.26(+0.53%)
Oct 27, 2015	48.33	48.91	48.33	48.87	1,154,153	+0.41(+0.84%)
Oct 26, 2015	48.34	48.60	47.92	48.46	1,304,122	+0.19(+0.39%)
Oct 23, 2015	48.40	48.71	48.02	48.27	1,073,562	+0.04(+0.08%)
Oct 22, 2015	48.02	48.46	47.88	48.23	1,732,373	+0.32(+0.66%)
Oct 21, 2015	47.91	48.25	47.79	47.91	944,471	+0.09(+0.18%)
Oct 20, 2015	48.22	48.28	47.60	47.83	1,989,583	-0.37(-0.77%)
Oct 19, 2015	47.70	48.25	47.44	48.20	1,922,230	+0.45(+0.95%)
Oct 16, 2015	47.17	47.87	46.99	47.75	1,696,858	+0.79(+1.69%)
Oct 15, 2015	46.43	47.09	46.19	46.96	2,278,858	+0.79(+1.72%)
Oct 14, 2015	46.31	46.69	46.01	46.16	1,678,410	-0.02(-0.04%)
Oct 13, 2015	46.13	46.55	46.03	46.18	1,177,877	-0.14(-0.30%)
Oct 12, 2015	46.03	46.55	45.85	46.32	1,015,394	+0.33(+0.71%)
Oct 09, 2015	45.91	46.09	45.66	45.99	2,546,062	+0.11(+0.24%)
Oct 08, 2015	45.63	45.93	45.23	45.88	1,101,482	+0.24(+0.52%)
Oct 07, 2015	45.18	45.66	45.02	45.65	1,409,637	+0.55(+1.22%)
Oct 06, 2015	45.39	45.77	44.98	45.10	1,387,542	-0.35(-0.77%)
Oct 05, 2015	44.70	45.53	44.59	45.45	2,088,703	+1.14(+2.56%)
Oct 02, 2015	43.91	44.33	43.05	44.31	3,729,519	+0.11(+0.25%)
Oct 01, 2015	44.45	45.02	43.95	44.20	2,830,983	+0.11(+0.26%)
Sep 30, 2015	44.33	44.45	43.55	44.09	1,340,713	+0.09(+0.20%)
Sep 29, 2015	43.35	44.06	43.27	44.00	1,275,599	+0.64(+1.47%)
Sep 28, 2015	44.03	44.26	43.01	43.36	1,514,549	-0.84(-1.90%)
Sep 25, 2015	44.27	44.71	44.07	44.20	1,134,203	+0.02(+0.05%)
Sep 24, 2015	44.56	44.75	43.74	44.18	1,338,219	-0.52(-1.17%)
Sep 23, 2015	44.41	45.10	44.28	44.70	1,345,789	+0.27(+0.61%)
Sep 22, 2015	44.74	44.93	44.14	44.43	1,123,382	-0.68(-1.51%)
Sep 21, 2015	44.56	45.25	44.53	45.11	1,945,466	+0.64(+1.43%)
Sep 18, 2015	43.45	44.77	43.37	44.48	5,177,459	+0.62(+1.41%)
Sep 17, 2015	43.79	44.70	43.43	43.86	1,323,513	+0.09(+0.21%)
Sep 16, 2015	43.27	43.82	43.04	43.76	1,029,036	+0.59(+1.37%)
Sep 15, 2015	42.85	43.30	42.52	43.17	877,528	+0.41(+0.95%)
Sep 14, 2015	42.72	42.85	42.43	42.77	1,584,842	+0.18(+0.43%)
Sep 11, 2015	41.57	42.61	41.33	42.58	1,320,307	+0.90(+2.16%)
Sep 10, 2015	41.41	42.10	41.33	41.68	1,462,269	+0.06(+0.14%)
Sep 09, 2015	42.91	42.91	41.53	41.62	1,386,722	-0.87(-2.04%)
Sep 08, 2015	42.62	43.15	41.84	42.49	1,958,725	+0.24(+0.57%)
Sep 04, 2015	42.71	42.25	42.25	42.25	1,125,825	-0.96(-2.23%)
Sep 03, 2015	43.65	43.66	43.03	43.21	1,044,356	-0.25(-0.58%)
Sep 02, 2015	43.16	43.47	42.78	43.47	1,284,613	+0.79(+1.86%)

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

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Macerich Co (NY: MAC )

Historical Prices

Sections

Services

The Ridgway Record