Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	63.64	63.89	62.83	62.84	4,744,881	-0.91(-1.43%)
Nov 29, 2016	63.78	64.01	63.42	63.75	2,389,065	+0.20(+0.31%)
Nov 28, 2016	63.96	64.15	63.49	63.56	2,863,693	-0.63(-0.98%)
Nov 25, 2016	64.67	64.67	64.02	64.19	1,114,741	-0.20(-0.30%)
Nov 23, 2016		64.39	64.39	64.39	0	+0.29(+0.45%)
Nov 22, 2016	63.83	64.91	63.73	64.10	8,298,354	+0.94(+1.49%)
Nov 21, 2016	63.24	63.56	62.81	63.16	4,328,461	-0.07(-0.10%)
Nov 18, 2016	62.96	64.01	61.92	63.22	7,527,837	+2.30(+3.77%)
Nov 17, 2016	59.61	60.93	58.68	60.93	4,341,031	+1.55(+2.62%)
Nov 16, 2016	58.66	59.59	58.50	59.37	4,026,171	+0.72(+1.22%)
Nov 15, 2016	59.51	59.51	57.63	58.66	4,409,486	-0.47(-0.80%)
Nov 14, 2016	59.25	59.94	59.11	59.13	4,157,010	-0.04(-0.06%)
Nov 11, 2016	58.70	59.41	58.13	59.17	3,647,024	+0.37(+0.63%)
Nov 10, 2016	58.70	60.10	58.53	58.80	3,754,900	+0.35(+0.60%)
Nov 09, 2016	57.21	58.58	56.72	58.45	3,098,440	+0.01(+0.02%)
Nov 08, 2016	58.19	59.22	57.91	58.44	3,013,334	+0.24(+0.42%)
Nov 07, 2016	57.56	58.46	57.30	58.19	3,433,011	+1.11(+1.94%)
Nov 04, 2016	56.74	57.78	56.74	57.09	2,467,024	+0.11(+0.20%)
Nov 03, 2016	57.94	58.01	56.90	56.98	2,278,759	-0.77(-1.34%)
Nov 02, 2016	57.81	58.03	57.48	57.75	1,982,524	+0.00(+0.00%)
Nov 01, 2016	58.02	58.29	57.48	57.75	3,396,460	-0.40(-0.69%)
Oct 31, 2016	58.05	58.18	57.55	58.15	3,423,856	+0.24(+0.42%)
Oct 28, 2016	57.82	58.16	57.44	57.91	2,500,270	-0.03(-0.05%)
Oct 27, 2016	59.04	59.15	57.72	57.93	2,405,395	-1.11(-1.87%)
Oct 26, 2016	58.63	59.49	58.57	59.04	2,194,115	+0.34(+0.59%)
Oct 25, 2016	58.61	58.88	58.17	58.70	1,890,817	-0.24(-0.41%)
Oct 24, 2016	59.25	59.44	58.71	58.94	2,267,309	-0.01(-0.02%)
Oct 21, 2016	58.75	58.97	58.36	58.95	1,936,090	-0.01(-0.02%)
Oct 20, 2016	59.01	59.50	58.80	58.96	2,197,391	+0.05(+0.08%)
Oct 19, 2016	60.06	60.06	58.60	58.91	3,247,009	-0.18(-0.30%)
Oct 18, 2016	60.12	60.34	59.08	59.09	2,433,655	-0.78(-1.30%)
Oct 17, 2016	60.16	60.48	59.77	59.87	2,315,526	-0.25(-0.42%)
Oct 14, 2016	60.38	60.57	60.01	60.12	1,749,542	-0.14(-0.23%)
Oct 13, 2016	60.08	60.28	59.55	60.26	2,153,226	-0.08(-0.14%)
Oct 12, 2016	59.43	60.39	59.37	60.34	2,303,386	+1.07(+1.80%)
Oct 11, 2016	59.64	59.65	59.07	59.27	2,091,477	-0.42(-0.70%)
Oct 10, 2016	60.14	60.43	59.58	59.69	1,961,262	-0.07(-0.12%)
Oct 07, 2016	60.13	60.70	59.46	59.77	2,092,288	-0.08(-0.14%)
Oct 06, 2016	59.73	60.01	59.35	59.85	1,890,274	-0.10(-0.17%)
Oct 05, 2016	59.74	60.81	59.73	59.95	2,493,466	+0.20(+0.34%)
Oct 04, 2016	59.64	60.15	59.52	59.75	1,718,171	+0.03(+0.05%)
Oct 03, 2016	59.48	60.10	59.26	59.72	2,249,039	-0.07(-0.11%)
Sep 30, 2016	59.38	60.00	59.07	59.78	2,193,642	+0.88(+1.50%)
Sep 29, 2016	58.96	59.46	58.75	58.90	2,129,787	-0.07(-0.13%)
Sep 28, 2016	59.96	59.98	58.79	58.98	2,316,450	-0.89(-1.49%)
Sep 27, 2016	59.17	60.06	59.17	59.87	2,363,827	+0.59(+0.99%)
Sep 26, 2016	59.62	59.75	59.02	59.28	1,895,922	-0.46(-0.78%)
Sep 23, 2016	59.11	60.08	59.11	59.75	1,951,541	+0.26(+0.44%)
Sep 22, 2016	59.11	59.77	59.04	59.49	2,240,547	+0.59(+0.99%)
Sep 21, 2016	59.00	59.00	58.11	58.90	2,461,054	+0.41(+0.70%)
Sep 20, 2016	58.15	58.58	57.99	58.49	2,820,436	+0.35(+0.61%)
Sep 19, 2016	57.71	58.40	57.58	58.14	2,515,617	+0.56(+0.97%)
Sep 16, 2016	57.47	57.66	57.00	57.58	3,156,330	-0.02(-0.03%)
Sep 15, 2016	56.80	57.73	56.57	57.60	1,985,782	+0.60(+1.06%)
Sep 14, 2016	56.87	57.28	56.75	56.99	2,046,639	+0.12(+0.21%)
Sep 13, 2016	57.10	57.65	56.54	56.87	2,591,700	-0.50(-0.87%)
Sep 12, 2016	56.59	57.45	56.52	57.38	2,413,565	+0.86(+1.53%)
Sep 09, 2016	57.83	58.04	56.50	56.51	3,249,222	-1.80(-3.09%)
Sep 08, 2016	58.24	58.58	58.06	58.31	2,240,220	-0.13(-0.22%)
Sep 07, 2016	57.74	58.60	57.74	58.45	2,402,163	+0.10(+0.18%)
Sep 06, 2016	58.14	58.34	57.49	58.34	2,539,711	+0.02(+0.03%)
Sep 02, 2016	58.16	58.32	58.32	58.32	1,416,055	+0.33(+0.56%)
Sep 01, 2016	58.07	58.12	57.30	58.00	1,950,478	+0.13(+0.22%)
Aug 31, 2016	57.85	58.03	57.48	57.87	2,801,059	+0.07(+0.12%)
Aug 30, 2016	58.36	58.52	57.59	57.80	2,361,303	-0.75(-1.28%)
Aug 29, 2016	58.66	59.01	58.36	58.55	2,738,139	-0.14(-0.24%)
Aug 26, 2016	58.88	59.28	58.40	58.69	2,395,609	-0.14(-0.24%)
Aug 25, 2016	59.22	59.39	58.36	58.83	3,763,912	-0.43(-0.72%)
Aug 24, 2016	59.53	59.66	59.06	59.26	2,607,344	-0.40(-0.67%)
Aug 23, 2016	60.08	60.28	59.53	59.65	3,112,489	-0.14(-0.23%)
Aug 22, 2016	60.37	60.55	59.72	59.79	5,320,036	-0.57(-0.94%)
Aug 19, 2016	59.84	61.49	59.84	60.36	7,825,376	+2.02(+3.47%)
Aug 18, 2016	57.98	59.05	57.80	58.34	5,203,531	+0.54(+0.93%)
Aug 17, 2016	57.41	57.87	57.22	57.80	3,211,878	+0.40(+0.70%)
Aug 16, 2016	57.83	58.51	57.35	57.40	5,007,654	-1.25(-2.14%)
Aug 15, 2016	58.75	59.02	58.47	58.65	3,467,111	+0.09(+0.16%)
Aug 12, 2016	57.06	58.58	56.87	58.56	3,352,965	+1.08(+1.87%)
Aug 11, 2016	57.26	57.86	56.68	57.48	2,631,820	+0.83(+1.47%)
Aug 10, 2016	56.61	56.90	56.13	56.65	2,797,501	+0.24(+0.43%)
Aug 09, 2016	57.09	57.23	56.20	56.41	3,441,459	-0.66(-1.15%)
Aug 08, 2016	57.35	57.41	56.82	57.07	2,472,649	-0.32(-0.55%)
Aug 05, 2016	57.27	57.65	57.05	57.38	2,325,457	+0.33(+0.59%)
Aug 04, 2016	57.00	57.34	56.75	57.05	2,220,908	+0.16(+0.28%)
Aug 03, 2016	55.86	56.89	55.27	56.89	2,717,134	+0.59(+1.05%)
Aug 02, 2016	56.94	57.20	55.97	56.30	2,283,782	-0.83(-1.46%)
Aug 01, 2016	57.26	57.54	56.67	57.13	2,267,149	-0.23(-0.40%)
Jul 29, 2016	56.88	57.42	56.67	57.36	2,327,934	+0.46(+0.82%)
Jul 28, 2016	56.96	57.24	56.50	56.90	2,593,288	-0.06(-0.10%)
Jul 27, 2016	57.36	57.85	56.81	56.95	3,681,921	-0.55(-0.95%)
Jul 26, 2016	56.63	57.54	56.63	57.50	3,961,119	+0.79(+1.39%)
Jul 25, 2016	55.59	56.83	55.51	56.71	2,991,097	+1.08(+1.93%)
Jul 22, 2016	55.29	55.84	54.86	55.64	2,130,674	+0.70(+1.27%)
Jul 21, 2016	55.03	55.20	54.64	54.94	1,692,690	-0.09(-0.17%)
Jul 20, 2016	54.94	55.20	54.79	55.03	1,887,783	+0.10(+0.19%)
Jul 19, 2016	54.64	55.01	54.57	54.93	2,380,232	+0.24(+0.44%)
Jul 18, 2016	54.19	55.08	54.11	54.69	2,354,807	+0.71(+1.31%)
Jul 15, 2016	54.12	54.12	53.71	53.99	2,357,368	+0.16(+0.29%)
Jul 14, 2016	54.03	54.05	53.62	53.83	2,007,342	-0.02(-0.03%)
Jul 13, 2016	54.02	54.28	53.53	53.85	2,412,309	+0.13(+0.24%)
Jul 12, 2016	54.02	54.14	53.44	53.72	3,377,515	-0.15(-0.28%)
Jul 11, 2016	53.96	54.11	53.45	53.87	3,090,081	-0.12(-0.22%)
Jul 08, 2016	52.88	54.01	52.47	53.99	2,658,235	+1.51(+2.88%)
Jul 07, 2016	52.45	52.71	52.24	52.47	1,899,269	+0.19(+0.35%)
Jul 05, 2016	52.13	52.44	51.85	52.29	1,700,124	+0.01(+0.02%)
Jul 01, 2016	52.46	52.28	52.28	52.28	2,112,312	-0.32(-0.60%)
Jun 30, 2016	51.82	52.63	51.71	52.59	2,807,278	+0.85(+1.65%)
Jun 29, 2016	51.53	52.27	51.53	51.74	3,279,294	+0.40(+0.78%)
Jun 28, 2016	50.73	51.44	50.57	51.34	3,045,273	+0.55(+1.08%)
Jun 27, 2016	50.38	50.91	49.49	50.79	4,546,058	+0.31(+0.61%)
Jun 24, 2016	48.94	50.98	48.94	50.49	5,929,923	+0.32(+0.65%)
Jun 23, 2016	50.74	51.01	49.93	50.16	2,424,233	-0.33(-0.66%)
Jun 22, 2016	50.84	51.24	50.23	50.50	3,213,754	-0.39(-0.77%)
Jun 21, 2016	50.39	51.01	50.24	50.89	2,981,174	+0.60(+1.20%)
Jun 20, 2016	50.75	51.26	50.25	50.28	2,320,321	-0.05(-0.09%)
Jun 17, 2016	50.39	50.55	50.02	50.33	3,834,571	-0.17(-0.33%)
Jun 16, 2016	50.22	50.63	50.10	50.50	2,449,532	+0.10(+0.20%)
Jun 15, 2016	50.02	50.71	49.93	50.40	3,906,894	+0.40(+0.80%)
Jun 14, 2016	49.63	50.12	49.38	50.00	3,701,227	+0.32(+0.65%)
Jun 13, 2016	49.68	49.96	49.20	49.67	3,344,936	-0.08(-0.17%)
Jun 10, 2016	49.73	50.03	49.41	49.76	3,081,922	-0.55(-1.09%)
Jun 09, 2016	49.47	50.56	49.11	50.30	5,091,722	+0.71(+1.44%)
Jun 08, 2016	49.39	49.72	49.16	49.59	2,632,277	+0.25(+0.51%)
Jun 07, 2016	48.60	49.54	48.49	49.34	4,126,279	+0.78(+1.60%)
Jun 06, 2016	49.36	49.49	48.30	48.56	3,348,728	-0.70(-1.41%)
Jun 03, 2016	49.61	49.61	49.05	49.25	2,792,927	-0.43(-0.87%)
Jun 02, 2016	49.36	49.76	49.23	49.69	2,394,886	+0.36(+0.73%)
Jun 01, 2016	49.48	49.85	49.28	49.32	2,374,330	-0.09(-0.19%)
May 31, 2016	50.35	50.38	49.10	49.42	3,246,487	-0.48(-0.96%)
May 27, 2016	50.04	49.90	49.90	49.90	2,436,411	+0.04(+0.07%)
May 26, 2016	49.70	50.38	49.55	49.86	2,775,354	+0.43(+0.88%)
May 25, 2016	49.32	49.86	48.88	49.43	3,134,817	+0.05(+0.09%)
May 24, 2016	48.71	49.56	48.60	49.38	3,250,081	+0.89(+1.83%)
May 23, 2016	48.61	49.09	48.28	48.49	4,690,202	-0.08(-0.17%)
May 20, 2016	48.17	49.93	48.12	48.58	12,529,935	-2.80(-5.46%)
May 19, 2016	50.56	51.69	50.55	51.38	6,009,473	+1.12(+2.23%)
May 18, 2016	50.08	50.62	49.36	50.26	3,475,754	-0.19(-0.39%)
May 17, 2016	52.46	52.94	50.10	50.45	5,331,833	-1.13(-2.19%)
May 16, 2016	50.13	51.76	49.97	51.58	3,438,943	+1.31(+2.61%)
May 13, 2016	50.98	51.49	50.23	50.27	3,657,941	-0.71(-1.40%)
May 12, 2016	50.47	51.22	49.85	50.98	3,929,008	+0.60(+1.19%)
May 11, 2016	51.27	51.67	50.37	50.38	5,964,241	-2.89(-5.42%)
May 10, 2016	53.90	54.14	52.96	53.27	2,586,645	-0.56(-1.03%)
May 09, 2016	53.51	54.01	52.67	53.82	2,490,960	+1.01(+1.91%)
May 06, 2016	51.37	52.83	51.37	52.81	2,242,154	+0.56(+1.06%)
May 05, 2016	53.22	53.58	52.23	52.26	2,049,929	-1.08(-2.03%)
May 04, 2016	52.70	53.49	52.46	53.34	1,794,892	+0.31(+0.59%)
May 03, 2016	53.01	53.39	52.43	53.03	1,620,152	-0.27(-0.50%)
May 02, 2016	52.81	53.47	52.45	53.29	1,370,047	+0.75(+1.43%)
Apr 29, 2016	52.69	52.84	51.89	52.55	3,178,241	-0.61(-1.15%)
Apr 28, 2016	53.66	53.88	53.04	53.16	2,196,299	-0.71(-1.32%)
Apr 27, 2016	53.29	53.96	52.87	53.87	2,073,226	+0.56(+1.06%)
Apr 26, 2016	52.87	53.53	52.63	53.30	1,705,047	+0.56(+1.05%)
Apr 25, 2016	52.46	52.86	51.95	52.75	2,240,695	+0.31(+0.58%)
Apr 22, 2016	52.91	53.11	52.29	52.44	2,470,541	-0.54(-1.01%)
Apr 21, 2016	53.33	53.77	52.93	52.98	2,470,581	-0.13(-0.24%)
Apr 20, 2016	53.22	53.36	52.80	53.11	2,197,189	-0.13(-0.24%)
Apr 19, 2016	53.63	53.72	52.94	53.24	1,628,009	-0.22(-0.42%)
Apr 18, 2016	52.68	53.58	52.52	53.46	2,264,193	+0.76(+1.44%)
Apr 15, 2016	52.90	53.06	52.48	52.70	2,102,425	-0.03(-0.05%)
Apr 14, 2016	52.25	52.81	51.84	52.73	2,897,264	+0.03(+0.05%)
Apr 13, 2016	52.45	52.77	51.92	52.70	1,892,822	+0.50(+0.96%)
Apr 12, 2016	51.97	52.28	51.31	52.20	1,679,303	+0.33(+0.64%)
Apr 11, 2016	52.31	52.67	51.83	51.87	2,124,884	-0.44(-0.85%)
Apr 08, 2016	52.44	52.56	51.99	52.31	2,093,501	-0.16(-0.30%)
Apr 07, 2016	53.76	54.16	52.19	52.47	3,238,241	-1.66(-3.06%)
Apr 06, 2016	53.73	54.41	53.41	54.13	1,942,461	+0.55(+1.02%)
Apr 05, 2016	53.38	54.15	53.22	53.58	2,500,916	-0.69(-1.28%)
Apr 04, 2016	54.48	54.60	54.06	54.28	3,178,100	+0.01(+0.02%)
Apr 01, 2016	53.57	54.41	53.32	54.27	2,493,565	+0.68(+1.28%)
Mar 31, 2016	53.99	54.39	53.54	53.58	2,137,122	-0.41(-0.75%)
Mar 30, 2016	53.92	54.22	53.34	53.99	1,977,550	+0.23(+0.43%)
Mar 29, 2016	53.40	53.80	53.21	53.76	2,249,229	+0.46(+0.87%)
Mar 28, 2016	53.25	53.66	53.03	53.29	2,199,401	+0.17(+0.31%)
Mar 24, 2016	54.00	53.13	53.13	53.13	2,731,089	-0.71(-1.32%)
Mar 23, 2016	53.71	54.05	53.32	53.84	1,384,420	+0.06(+0.10%)
Mar 22, 2016	54.47	54.51	53.72	53.79	2,422,908	-0.29(-0.53%)
Mar 21, 2016	54.46	54.70	53.87	54.07	2,551,338	-0.81(-1.47%)
Mar 18, 2016	54.41	55.23	54.14	54.88	5,042,834	+0.71(+1.32%)
Mar 17, 2016	53.66	54.20	53.36	54.16	2,282,566	+0.41(+0.76%)
Mar 16, 2016	53.54	53.95	53.15	53.76	2,703,929	-0.04(-0.07%)
Mar 15, 2016	53.54	54.14	53.54	53.79	1,928,351	-0.04(-0.07%)
Mar 14, 2016	53.61	53.95	53.44	53.83	1,675,961	+0.19(+0.36%)
Mar 11, 2016	53.62	53.77	52.94	53.64	2,560,669	+0.69(+1.31%)
Mar 10, 2016	52.08	53.27	51.98	52.94	3,259,584	+0.71(+1.36%)
Mar 09, 2016	52.11	53.06	51.93	52.24	3,475,224	-0.74(-1.39%)
Mar 08, 2016	53.00	53.64	52.83	52.97	2,536,758	-0.14(-0.26%)
Mar 07, 2016	53.20	54.38	52.85	53.11	3,389,188	+0.10(+0.19%)
Mar 04, 2016	53.30	53.37	52.72	53.01	3,978,936	-0.40(-0.74%)
Mar 03, 2016	53.80	53.92	51.76	53.41	4,571,250	+0.10(+0.19%)
Mar 02, 2016	53.41	54.40	52.39	53.31	9,740,510	+1.39(+2.69%)
Mar 01, 2016	51.19	52.19	51.11	51.91	5,512,942	+1.15(+2.27%)
Feb 29, 2016	51.79	52.23	50.70	50.76	6,586,444	-1.21(-2.33%)
Feb 26, 2016	52.41	52.46	51.37	51.97	2,646,867	-0.23(-0.44%)
Feb 25, 2016	52.21	52.41	51.43	52.20	3,038,034	+0.27(+0.52%)
Feb 24, 2016	51.01	52.05	50.63	51.93	4,158,098	+0.83(+1.63%)
Feb 23, 2016	50.88	51.70	50.80	51.10	3,359,240	-0.07(-0.14%)
Feb 22, 2016	51.07	51.50	50.80	51.17	3,259,799	+0.68(+1.35%)
Feb 19, 2016	50.31	50.53	49.48	50.49	3,445,212	-0.12(-0.24%)
Feb 18, 2016	50.56	50.88	50.12	50.61	3,488,860	-0.23(-0.45%)
Feb 17, 2016	51.26	51.57	50.68	50.84	4,776,361	+0.06(+0.13%)
Feb 16, 2016	50.16	51.80	50.07	50.78	4,493,236	+1.15(+2.33%)
Feb 12, 2016	49.17	49.62	49.62	49.62	2,862,945	+1.10(+2.26%)
Feb 11, 2016	49.13	49.49	48.15	48.52	3,756,364	-1.18(-2.38%)
Feb 10, 2016	50.29	51.37	49.68	49.71	3,762,670	-0.64(-1.27%)
Feb 09, 2016	48.87	50.65	48.73	50.34	4,200,996	+1.11(+2.25%)
Feb 08, 2016	48.63	49.48	48.15	49.23	4,126,745	+0.01(+0.02%)
Feb 05, 2016	50.05	50.08	48.94	49.23	4,708,764	-1.07(-2.13%)
Feb 04, 2016	50.26	50.58	49.25	50.30	4,479,951	-0.57(-1.13%)
Feb 03, 2016	52.42	52.55	50.26	50.87	3,716,810	-1.31(-2.51%)
Feb 02, 2016	51.97	52.80	51.41	52.18	3,407,120	-0.22(-0.42%)
Feb 01, 2016	51.94	52.80	51.56	52.40	4,656,800	+0.46(+0.89%)
Jan 29, 2016	50.10	52.00	49.85	51.94	3,782,523	+2.13(+4.28%)
Jan 28, 2016	50.09	50.25	49.14	49.81	2,357,903	+0.16(+0.32%)
Jan 27, 2016	50.19	50.61	49.31	49.65	2,682,960	-0.51(-1.01%)
Jan 26, 2016	49.41	50.30	49.11	50.16	2,323,390	+0.66(+1.32%)
Jan 25, 2016	49.93	50.18	49.30	49.50	2,392,041	-0.48(-0.96%)
Jan 22, 2016	48.89	50.10	48.69	49.98	2,857,587	+1.76(+3.66%)
Jan 21, 2016	48.30	48.63	47.92	48.22	3,483,740	+0.05(+0.10%)
Jan 20, 2016	48.00	48.77	46.55	48.17	4,450,433	-0.37(-0.76%)
Jan 19, 2016	48.83	49.07	48.08	48.54	3,551,719	+0.27(+0.55%)
Jan 15, 2016	47.28	48.27	48.27	48.27	3,960,636	-0.49(-1.00%)
Jan 14, 2016	48.39	49.27	47.75	48.76	3,479,866	+0.58(+1.21%)
Jan 13, 2016	50.09	50.10	48.07	48.18	3,861,364	-2.09(-4.15%)
Jan 12, 2016	49.41	50.65	49.31	50.27	4,201,392	+1.72(+3.54%)
Jan 11, 2016	48.49	48.81	47.90	48.55	2,450,069	+0.45(+0.94%)
Jan 08, 2016	49.71	49.71	47.97	48.10	3,066,325	-1.53(-3.09%)
Jan 07, 2016	48.90	50.88	48.47	49.63	4,088,710	-0.12(-0.24%)
Jan 06, 2016	49.88	50.34	49.20	49.75	2,744,411	-0.78(-1.53%)
Jan 05, 2016	50.19	50.93	50.02	50.53	3,281,143	+0.33(+0.66%)
Jan 04, 2016	48.93	50.19	48.47	50.19	4,490,524	+0.52(+1.04%)
Dec 31, 2015	50.26	49.68	49.68	49.68	1,594,111	-0.68(-1.36%)
Dec 30, 2015	50.74	51.04	50.35	50.36	1,305,289	-0.36(-0.71%)
Dec 29, 2015	49.11	51.37	49.11	50.72	1,406,132	+0.51(+1.01%)
Dec 28, 2015	49.92	50.41	49.77	50.21	1,328,721	+0.06(+0.11%)
Dec 24, 2015	50.22	50.16	50.16	50.16	646,981	-0.01(-0.02%)
Dec 23, 2015	50.31	50.53	49.59	50.17	2,177,307	+0.03(+0.06%)
Dec 22, 2015	50.11	50.36	49.67	50.14	2,788,177	+0.46(+0.93%)
Dec 21, 2015	49.58	49.95	49.20	49.68	2,406,255	+0.79(+1.62%)
Dec 18, 2015	49.35	49.62	48.84	48.88	5,519,258	-0.84(-1.69%)
Dec 17, 2015	51.11	51.23	49.60	49.72	2,733,441	-0.99(-1.95%)
Dec 16, 2015	50.54	50.77	49.82	50.71	2,840,957	+0.79(+1.58%)
Dec 15, 2015	50.74	51.08	49.77	49.92	3,126,535	-0.31(-0.62%)
Dec 14, 2015	49.72	50.56	49.49	50.23	3,389,256	+0.78(+1.59%)
Dec 11, 2015	49.24	49.88	49.20	49.45	2,535,749	-0.54(-1.09%)
Dec 10, 2015	50.08	50.57	49.49	49.99	2,556,817	+0.10(+0.20%)
Dec 09, 2015	49.85	50.87	49.36	49.89	3,205,705	-0.41(-0.81%)
Dec 08, 2015	49.35	50.50	48.94	50.30	2,799,036	+0.61(+1.23%)
Dec 07, 2015	49.63	49.92	49.05	49.69	2,631,673	-0.21(-0.41%)
Dec 04, 2015	48.63	50.00	48.43	49.89	3,224,675	+1.52(+3.14%)
Dec 03, 2015	49.23	49.39	47.82	48.37	4,311,579	-0.93(-1.89%)
Dec 02, 2015	48.95	49.72	48.95	49.30	4,019,827	+0.40(+0.81%)

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.