Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	55.78	55.88	55.56	55.57	1,170,873	-0.41(-0.74%)
Oct 30, 2017	55.94	56.14	55.80	55.98	964,235	-0.12(-0.22%)
Oct 27, 2017	55.68	56.14	55.56	56.10	953,613	+0.23(+0.41%)
Oct 26, 2017	55.82	56.08	55.76	55.88	961,516	+0.17(+0.31%)
Oct 25, 2017	56.73	56.79	55.53	55.71	2,001,115	-0.87(-1.55%)
Oct 24, 2017	56.51	56.67	56.47	56.58	1,984,321	+0.20(+0.36%)
Oct 23, 2017	56.43	56.55	56.31	56.38	1,016,803	-0.05(-0.09%)
Oct 20, 2017	56.55	56.76	56.33	56.43	1,370,157	-0.34(-0.59%)
Oct 19, 2017	56.28	56.93	56.26	56.76	1,366,125	+0.32(+0.56%)
Oct 18, 2017	56.12	56.56	56.09	56.45	1,318,077	+0.47(+0.84%)
Oct 17, 2017	55.76	56.05	55.74	55.98	1,338,913	+0.23(+0.40%)
Oct 16, 2017	55.67	55.86	55.60	55.75	1,003,387	+0.00(+0.00%)
Oct 13, 2017	55.61	55.84	55.57	55.75	1,177,231	+0.15(+0.27%)
Oct 12, 2017	55.73	55.79	55.50	55.60	1,198,014	-0.20(-0.35%)
Oct 11, 2017	55.29	55.86	55.29	55.80	1,347,806	+0.54(+0.98%)
Oct 10, 2017	55.16	55.38	55.09	55.26	1,119,662	+0.58(+1.05%)
Oct 09, 2017	55.03	55.04	54.64	54.68	603,870	-0.33(-0.60%)
Oct 06, 2017	54.95	55.04	54.61	55.01	977,233	+0.10(+0.18%)
Oct 05, 2017	54.79	55.14	54.79	54.91	898,347	-0.20(-0.37%)
Oct 04, 2017	55.12	55.30	54.96	55.12	1,155,745	+0.04(+0.06%)
Oct 03, 2017	54.53	55.13	54.51	55.08	913,311	+0.54(+0.99%)
Oct 02, 2017	54.40	54.84	54.38	54.54	900,522	+0.16(+0.30%)
Sep 29, 2017	54.25	54.68	54.22	54.38	1,140,070	+0.12(+0.22%)
Sep 28, 2017	53.77	54.34	53.74	54.26	1,006,984	+0.51(+0.94%)
Sep 27, 2017		54.28	53.70	53.75	1,133,431	+0.00(+0.00%)
Sep 26, 2017	53.80	53.89	53.50	53.75	652,798	+0.11(+0.20%)
Sep 25, 2017	53.81	54.00	53.45	53.65	731,420	-0.15(-0.29%)
Sep 22, 2017	53.83	54.03	53.65	53.80	775,792	+0.08(+0.16%)
Sep 21, 2017	53.43	53.90	53.42	53.72	1,123,962	+0.32(+0.61%)
Sep 20, 2017	53.40	53.89	53.18	53.40	1,196,820	+0.11(+0.21%)
Sep 19, 2017	52.86	53.40	52.80	53.28	1,249,446	+0.58(+1.09%)
Sep 18, 2017	53.10	53.18	52.52	52.71	1,279,665	-0.37(-0.70%)
Sep 15, 2017	53.20	53.28	52.91	53.08	1,333,912	-0.08(-0.15%)
Sep 14, 2017	53.15	53.22	53.04	53.16	690,816	-0.02(-0.04%)
Sep 13, 2017	52.97	53.28	52.85	53.18	1,053,612	+0.23(+0.44%)
Sep 12, 2017	52.88	53.12	52.73	52.95	1,002,805	+0.12(+0.23%)
Sep 11, 2017	52.73	52.87	52.59	52.83	1,336,132	+0.43(+0.82%)
Sep 08, 2017	52.41	52.55	52.31	52.40	1,069,620	-0.05(-0.09%)
Sep 07, 2017	52.52	52.55	52.23	52.45	1,326,357	+0.22(+0.42%)
Sep 06, 2017	51.67	52.54	51.41	52.23	1,778,228	+0.68(+1.32%)
Sep 05, 2017	52.14	52.19	51.45	51.55	1,500,573	-0.71(-1.36%)
Sep 01, 2017	52.39	52.61	52.20	52.26	1,004,831	+0.19(+0.36%)
Aug 31, 2017	51.86	52.39	51.64	52.07	1,657,958	+0.58(+1.13%)
Aug 30, 2017	51.99	52.06	51.21	51.48	1,698,705	-0.60(-1.16%)
Aug 29, 2017	51.99	52.14	51.67	52.09	1,152,740	-0.25(-0.48%)
Aug 28, 2017	52.70	52.70	52.24	52.34	1,983,415	-0.22(-0.41%)
Aug 25, 2017	52.28	52.75	52.19	52.56	1,661,916	+0.37(+0.71%)
Aug 24, 2017	52.50	52.50	52.04	52.19	1,306,102	+0.01(+0.01%)
Aug 23, 2017	51.55	52.38	51.38	52.18	1,704,727	+0.69(+1.34%)
Aug 22, 2017	51.69	51.74	51.36	51.49	1,422,475	-0.06(-0.11%)
Aug 21, 2017	51.48	51.75	51.32	51.55	1,443,609	+0.00(+0.00%)
Aug 18, 2017	51.46	51.74	51.13	51.55	1,387,967	+0.25(+0.49%)
Aug 17, 2017	51.57	51.86	51.29	51.29	1,095,536	-0.46(-0.88%)
Aug 16, 2017	51.78	51.89	51.65	51.75	819,877	+0.27(+0.53%)
Aug 15, 2017	51.77	51.77	51.28	51.48	1,473,071	-0.20(-0.38%)
Aug 14, 2017	51.60	52.08	51.60	51.67	877,314	+0.43(+0.84%)
Aug 11, 2017	51.36	51.61	51.05	51.24	1,072,722	+0.00(+0.00%)
Aug 10, 2017	51.96	52.10	51.15	51.24	2,040,335	-0.94(-1.81%)
Aug 09, 2017	52.26	52.42	52.03	52.19	972,889	-0.36(-0.68%)
Aug 08, 2017	52.29	52.64	52.29	52.54	1,050,108	+0.16(+0.31%)
Aug 07, 2017	52.52	52.62	52.31	52.38	590,484	-0.16(-0.31%)
Aug 04, 2017	52.62	52.92	52.36	52.54	964,866	+0.03(+0.05%)
Aug 03, 2017	52.65	52.75	52.41	52.52	998,988	-0.13(-0.25%)
Aug 02, 2017	52.33	52.77	52.26	52.65	940,230	+0.24(+0.46%)
Aug 01, 2017	52.66	52.66	51.94	52.41	1,253,523	-0.01(-0.01%)
Jul 31, 2017	52.40	52.67	52.21	52.42	1,256,093	-0.04(-0.08%)
Jul 28, 2017	52.35	52.63	52.17	52.46	1,368,429	+0.27(+0.53%)
Jul 27, 2017	52.73	52.80	51.91	52.19	1,574,401	-0.46(-0.88%)
Jul 26, 2017	52.88	52.96	52.47	52.65	1,337,150	-0.15(-0.28%)
Jul 25, 2017	52.93	53.14	52.63	52.80	1,316,231	+0.11(+0.21%)
Jul 24, 2017	52.71	52.80	52.46	52.69	1,259,006	+0.17(+0.32%)
Jul 21, 2017	52.54	52.59	52.17	52.52	1,238,311	-0.05(-0.09%)
Jul 20, 2017		52.71	52.41	52.57	1,290,373	+0.18(+0.34%)
Jul 19, 2017	52.40	52.65	52.28	52.38	1,326,648	+0.26(+0.51%)
Jul 18, 2017	52.30	52.44	51.88	52.12	1,107,680	-0.01(-0.01%)
Jul 17, 2017	52.33	52.42	52.03	52.13	1,211,877	-0.20(-0.39%)
Jul 14, 2017	51.96	52.43	51.88	52.33	1,760,111	+0.37(+0.71%)
Jul 13, 2017	51.80	52.04	51.66	51.96	1,279,563	+0.15(+0.30%)
Jul 12, 2017	51.13	52.09	51.11	51.81	2,036,782	+0.73(+1.43%)
Jul 11, 2017	51.11	51.14	50.77	51.08	1,310,645	-0.08(-0.16%)
Jul 10, 2017	51.29	51.44	50.96	51.16	1,242,131	-0.13(-0.24%)
Jul 07, 2017	51.29	51.50	50.88	51.29	1,500,373	+0.33(+0.65%)
Jul 06, 2017	50.81	51.28	50.79	50.95	1,577,048	+0.06(+0.12%)
Jul 05, 2017	50.68	51.01	50.16	50.89	2,050,725	-0.11(-0.22%)
Jul 03, 2017	50.59	51.08	50.47	51.00	770,177	+0.60(+1.20%)
Jun 30, 2017	50.80	50.86	50.06	50.40	2,150,101	-0.18(-0.36%)
Jun 29, 2017	51.16	51.22	50.19	50.58	2,559,920	-0.13(-0.26%)
Jun 28, 2017	50.03	50.86	49.97	50.71	2,486,650	+1.06(+2.14%)
Jun 27, 2017	49.50	49.83	49.30	49.65	2,042,538	+0.33(+0.68%)
Jun 26, 2017	49.63	49.96	49.10	49.31	1,460,737	-0.05(-0.10%)
Jun 23, 2017	49.22	49.69	48.94	49.36	1,796,053	-0.03(-0.06%)
Jun 22, 2017	48.93	49.64	48.89	49.39	1,662,486	+0.71(+1.46%)
Jun 21, 2017	49.03	49.15	48.59	48.68	1,545,167	-0.42(-0.86%)
Jun 20, 2017	49.29	49.33	49.08	49.10	1,357,773	-0.49(-0.98%)
Jun 19, 2017	49.36	49.79	49.28	49.59	1,224,956	+0.24(+0.49%)
Jun 16, 2017	49.01	49.40	48.75	49.35	1,351,148	+0.28(+0.58%)
Jun 15, 2017	48.69	49.14	48.46	49.06	1,562,361	+0.02(+0.04%)
Jun 14, 2017	49.40	49.46	48.87	49.04	2,201,522	-0.26(-0.52%)
Jun 13, 2017	49.66	49.66	49.21	49.30	1,581,362	+0.17(+0.34%)
Jun 12, 2017	49.22	49.74	48.50	49.13	1,440,627	-0.07(-0.14%)
Jun 09, 2017	48.44	49.41	48.42	49.20	1,914,079	+0.84(+1.74%)
Jun 08, 2017	47.99	48.40	47.87	48.36	1,146,510	+0.44(+0.93%)
Jun 07, 2017	48.01	48.31	47.65	47.92	1,310,583	-0.07(-0.14%)
Jun 06, 2017	48.02	48.17	47.85	47.99	1,345,228	-0.26(-0.53%)
Jun 05, 2017	48.13	48.38	47.87	48.24	1,103,301	-0.07(-0.14%)
Jun 02, 2017	48.19	48.40	47.99	48.31	1,281,045	+0.10(+0.20%)
Jun 01, 2017	48.25	48.43	47.92	48.22	1,428,456	+0.19(+0.41%)
May 31, 2017	48.49	48.49	47.74	48.02	1,995,741	-0.27(-0.56%)
May 30, 2017	48.47	48.76	48.13	48.29	1,625,834	-0.21(-0.43%)
May 26, 2017	48.60	48.63	48.19	48.50	1,070,561	+0.10(+0.22%)
May 25, 2017	48.77	49.17	48.21	48.40	2,251,691	+0.26(+0.55%)
May 24, 2017	48.02	48.19	47.66	48.13	1,743,819	+0.01(+0.01%)
May 23, 2017	48.17	48.44	48.05	48.12	1,367,330	+0.26(+0.55%)
May 22, 2017	47.94	48.05	47.80	47.86	587,942	+0.04(+0.09%)
May 19, 2017	47.42	47.85	47.41	47.82	1,164,319	+0.61(+1.30%)
May 18, 2017	46.59	47.55	46.32	47.21	2,504,073	+0.51(+1.10%)
May 17, 2017	47.10	47.14	46.45	46.69	1,772,081	-0.87(-1.83%)
May 16, 2017	47.84	48.17	47.53	47.56	1,580,898	-0.10(-0.20%)
May 15, 2017	47.13	47.86	47.13	47.66	1,522,692	+0.79(+1.68%)
May 12, 2017	47.00	47.06	46.46	46.87	1,338,541	-0.18(-0.38%)
May 11, 2017	46.95	47.21	46.71	47.05	1,583,511	-0.42(-0.89%)
May 10, 2017	47.14	47.61	47.06	47.48	1,370,262	+0.42(+0.89%)
May 09, 2017	47.78	47.80	47.02	47.06	1,986,959	-0.70(-1.47%)
May 08, 2017	47.71	47.91	47.58	47.76	1,003,115	+0.03(+0.07%)
May 05, 2017	47.03	47.76	46.77	47.73	1,555,744	+0.87(+1.85%)
May 04, 2017	47.06	47.34	46.73	46.86	2,142,293	-0.15(-0.33%)
May 03, 2017	46.91	47.08	46.58	47.01	1,577,033	+0.08(+0.16%)
May 02, 2017	47.31	47.52	46.86	46.94	2,078,805	-0.46(-0.97%)
May 01, 2017	47.70	47.84	47.36	47.40	1,426,707	-0.19(-0.41%)
Apr 28, 2017	47.73	47.92	47.40	47.59	1,767,623	-0.16(-0.33%)
Apr 27, 2017	48.68	48.72	47.38	47.75	3,615,895	-0.98(-2.01%)
Apr 26, 2017	49.56	49.76	48.62	48.73	2,376,933	-0.97(-1.94%)
Apr 25, 2017	49.34	49.88	49.29	49.70	1,681,180	+0.25(+0.51%)
Apr 24, 2017	49.25	49.60	49.24	49.45	1,748,613	+0.80(+1.64%)
Apr 21, 2017	48.83	48.93	48.59	48.65	1,390,426	-0.15(-0.31%)
Apr 20, 2017	48.58	48.89	48.41	48.80	1,605,170	+0.33(+0.68%)
Apr 19, 2017	49.02	49.03	48.37	48.47	1,588,215	-0.49(-1.01%)
Apr 18, 2017		49.46	48.61	48.96	1,971,553	-0.50(-1.01%)
Apr 17, 2017	48.97	49.51	48.97	49.46	1,897,236	+0.73(+1.51%)
Apr 13, 2017	49.72	49.78	48.69	48.73	1,855,034	-0.97(-1.95%)
Apr 12, 2017	49.86	49.93	49.48	49.70	1,345,931	-0.14(-0.29%)
Apr 11, 2017	49.97	50.02	49.47	49.84	1,164,740	-0.21(-0.41%)
Apr 10, 2017	49.91	50.15	49.79	50.05	1,279,089	+0.22(+0.44%)
Apr 07, 2017	50.14	50.23	49.70	49.83	1,169,814	-0.22(-0.44%)
Apr 06, 2017	49.66	50.30	49.62	50.05	1,615,681	+0.47(+0.94%)
Apr 05, 2017	49.86	50.13	49.55	49.58	1,415,996	-0.05(-0.10%)
Apr 04, 2017	49.16	49.79	49.15	49.63	1,172,692	-0.01(-0.03%)
Apr 03, 2017	49.86	49.93	49.06	49.64	1,723,097	-0.41(-0.81%)
Mar 31, 2017	50.45	50.49	50.03	50.05	1,286,088	-0.32(-0.64%)
Mar 30, 2017	50.66	50.96	50.32	50.37	1,860,632	-0.18(-0.35%)
Mar 29, 2017	50.25	50.63	50.08	50.55	1,421,101	+0.38(+0.75%)
Mar 28, 2017	49.70	50.38	49.68	50.17	1,434,018	+0.48(+0.97%)
Mar 27, 2017	49.11	49.91	49.00	49.69	1,500,926	+0.17(+0.35%)
Mar 24, 2017	49.75	50.00	49.33	49.52	1,509,989	-0.19(-0.37%)
Mar 23, 2017	49.08	49.95	49.07	49.70	1,481,587	+0.65(+1.33%)
Mar 22, 2017	48.60	49.22	48.30	49.05	1,780,444	+0.01(+0.01%)
Mar 21, 2017	49.75	50.25	48.94	49.05	3,427,313	-0.45(-0.90%)
Mar 20, 2017	49.66	49.89	49.29	49.49	1,252,762	-0.34(-0.68%)
Mar 17, 2017	50.03	50.25	49.79	49.83	1,330,567	-0.24(-0.48%)
Mar 16, 2017	49.66	50.47	49.64	50.07	1,377,411	+0.21(+0.41%)
Mar 15, 2017	49.62	49.96	49.22	49.86	2,035,731	+0.34(+0.68%)
Mar 14, 2017	49.53	49.79	49.42	49.53	1,359,108	-0.25(-0.51%)
Mar 13, 2017	49.71	50.03	49.63	49.78	2,079,475	-0.01(-0.03%)
Mar 10, 2017	50.38	50.45	49.41	49.79	2,080,281	-0.16(-0.32%)
Mar 09, 2017	50.03	50.22	49.77	49.95	1,163,611	-0.05(-0.11%)
Mar 08, 2017	50.54	50.69	49.99	50.01	993,250	-0.50(-0.99%)
Mar 07, 2017	50.55	50.82	50.46	50.51	1,567,119	-0.21(-0.42%)
Mar 06, 2017	50.22	50.80	50.01	50.72	1,124,231	+0.28(+0.56%)
Mar 03, 2017	50.09	50.51	49.99	50.44	1,233,439	+0.30(+0.59%)
Mar 02, 2017	50.29	50.37	49.97	50.14	1,644,184	-0.05(-0.10%)
Mar 01, 2017	50.39	50.53	49.92	50.19	2,287,477	+0.31(+0.62%)
Feb 28, 2017	50.58	50.89	49.86	49.88	1,895,619	-1.03(-2.02%)
Feb 27, 2017	50.84	51.04	50.58	50.91	2,641,521	+0.27(+0.54%)
Feb 24, 2017	51.67	51.67	50.45	50.64	2,759,328	-0.76(-1.48%)
Feb 23, 2017	51.76	51.94	51.34	51.40	1,750,457	-0.10(-0.19%)
Feb 22, 2017	51.58	51.65	51.28	51.50	1,775,543	-0.23(-0.45%)
Feb 21, 2017	52.09	52.17	51.61	51.73	1,583,965	-0.19(-0.36%)
Feb 17, 2017		51.92	51.92	51.92	0	+0.12(+0.23%)
Feb 16, 2017	51.70	52.05	51.70	51.80	1,824,098	+0.10(+0.19%)
Feb 15, 2017	51.21	51.81	51.03	51.70	1,461,046	+0.51(+0.99%)
Feb 14, 2017	51.05	51.35	50.84	51.19	1,100,063	+0.21(+0.40%)
Feb 13, 2017	50.91	51.25	50.91	50.99	1,162,791	+0.21(+0.41%)
Feb 10, 2017	50.54	50.97	50.50	50.78	1,455,381	+0.54(+1.07%)
Feb 09, 2017	49.96	50.51	49.90	50.25	1,432,285	+0.46(+0.92%)
Feb 08, 2017	49.58	49.84	49.31	49.79	1,229,502	+0.11(+0.22%)
Feb 07, 2017	49.37	49.81	49.37	49.68	966,037	-0.03(-0.07%)
Feb 06, 2017	49.57	49.94	49.40	49.71	1,099,396	-0.14(-0.28%)
Feb 03, 2017	49.59	50.08	49.46	49.85	1,185,140	+0.40(+0.82%)
Feb 02, 2017	49.33	49.52	49.27	49.44	1,422,288	+0.18(+0.36%)
Feb 01, 2017	49.35	49.46	48.99	49.27	1,135,421	-0.07(-0.14%)
Jan 31, 2017	49.31	49.59	48.90	49.33	1,517,200	+0.12(+0.24%)
Jan 30, 2017	49.27	49.38	49.00	49.22	1,086,137	-0.14(-0.28%)
Jan 27, 2017	49.36	49.50	49.20	49.35	875,219	-0.09(-0.18%)
Jan 26, 2017	49.41	49.51	49.20	49.44	1,013,175	+0.04(+0.08%)
Jan 25, 2017	49.05	49.46	49.04	49.40	1,456,114	+0.67(+1.37%)
Jan 24, 2017	48.34	48.83	48.12	48.74	1,744,336	+0.62(+1.30%)
Jan 23, 2017	47.87	48.23	47.71	48.11	1,747,432	+0.18(+0.38%)
Jan 20, 2017	47.56	47.95	47.43	47.93	1,146,241	+0.41(+0.86%)
Jan 19, 2017	47.73	47.73	47.38	47.52	1,022,730	-0.21(-0.44%)
Jan 18, 2017	48.48	48.60	47.66	47.73	1,642,034	-0.88(-1.80%)
Jan 17, 2017	48.78	48.96	48.53	48.61	1,480,886	-0.21(-0.43%)
Jan 13, 2017		48.82	48.82	48.82	0	+0.37(+0.77%)
Jan 12, 2017	48.50	48.52	48.03	48.44	1,595,324	+0.08(+0.17%)
Jan 11, 2017	47.68	48.39	47.56	48.36	1,762,031	+0.66(+1.39%)
Jan 10, 2017	47.56	47.80	47.53	47.70	1,283,714	+0.25(+0.53%)
Jan 09, 2017	47.37	47.55	47.12	47.45	1,050,286	-0.09(-0.19%)
Jan 06, 2017	47.58	47.72	47.39	47.54	1,354,637	-0.01(-0.01%)
Jan 05, 2017	47.33	47.93	47.33	47.54	1,743,941	+0.21(+0.44%)
Jan 04, 2017	46.48	47.42	46.48	47.33	2,535,140	+1.11(+2.39%)
Jan 03, 2017	46.08	46.42	46.03	46.23	1,258,583	+0.29(+0.64%)
Dec 30, 2016		45.93	45.93	45.93	0	+0.02(+0.04%)
Dec 29, 2016	45.98	46.17	45.68	45.91	912,274	-0.02(-0.04%)
Dec 28, 2016	45.92	46.10	45.77	45.93	695,601	-0.13(-0.28%)
Dec 27, 2016	46.11	46.12	46.03	46.06	394,951	+0.09(+0.19%)
Dec 23, 2016		45.98	45.98	45.98	0	-0.30(-0.65%)
Dec 22, 2016	46.19	46.31	46.03	46.27	898,201	-0.27(-0.58%)
Dec 21, 2016	46.64	46.69	46.38	46.55	661,595	-0.14(-0.29%)
Dec 20, 2016	46.65	46.80	46.48	46.68	1,102,031	+0.26(+0.57%)
Dec 19, 2016	46.59	46.61	46.40	46.42	1,675,286	-0.14(-0.31%)
Dec 16, 2016	46.52	46.69	46.37	46.56	1,529,841	+0.05(+0.10%)
Dec 15, 2016	46.08	46.64	46.06	46.51	1,341,512	+0.18(+0.38%)
Dec 14, 2016	47.03	47.05	46.27	46.33	1,830,127	-0.79(-1.67%)
Dec 13, 2016	46.80	47.28	46.78	47.12	1,343,876	+0.47(+1.02%)
Dec 12, 2016	46.58	46.70	46.48	46.65	1,203,306	+0.16(+0.34%)
Dec 09, 2016	46.04	46.63	46.04	46.49	1,655,539	+0.50(+1.08%)
Dec 08, 2016	45.43	46.23	45.28	46.00	1,607,840	+0.71(+1.57%)
Dec 07, 2016	44.98	45.29	44.79	45.28	1,570,047	+0.32(+0.71%)
Dec 06, 2016	45.18	45.20	44.90	44.96	1,212,997	+0.00(+0.00%)
Dec 05, 2016	45.10	45.24	44.91	44.96	1,384,519	+0.14(+0.32%)
Dec 02, 2016	44.60	44.90	44.49	44.82	1,358,426	+0.41(+0.93%)
Dec 01, 2016	44.27	44.75	44.04	44.41	1,911,483	+0.43(+0.99%)
Nov 30, 2016	45.11	45.15	43.97	43.97	2,958,275	-1.51(-3.33%)
Nov 29, 2016	45.08	45.53	45.07	45.49	2,560,325	+0.38(+0.84%)
Nov 28, 2016	45.32	45.45	44.99	45.11	1,116,144	-0.03(-0.06%)
Nov 25, 2016	45.09	45.16	44.84	45.13	579,589	-0.04(-0.09%)
Nov 23, 2016		45.17	45.17	45.17	0	+0.18(+0.39%)
Nov 22, 2016	45.47	45.50	44.68	45.00	1,562,904	-0.03(-0.06%)
Nov 21, 2016	44.20	45.09	44.13	45.03	2,320,798	+1.23(+2.82%)
Nov 18, 2016	43.58	43.88	43.55	43.79	942,436	+0.14(+0.33%)
Nov 17, 2016	43.50	43.80	43.38	43.65	1,382,053	+0.22(+0.52%)
Nov 16, 2016	43.10	43.57	43.10	43.42	1,321,211	+0.01(+0.03%)
Nov 15, 2016	43.41	43.49	43.23	43.41	1,226,347	+0.07(+0.16%)
Nov 14, 2016	43.11	43.44	42.87	43.34	1,386,388	+0.28(+0.66%)
Nov 11, 2016	42.94	43.19	42.69	43.06	1,382,729	-0.12(-0.28%)
Nov 10, 2016	42.82	43.37	42.53	43.18	1,673,999	+0.40(+0.94%)
Nov 09, 2016	41.95	42.95	41.80	42.78	2,232,974	+0.20(+0.48%)
Nov 08, 2016	42.10	42.63	42.06	42.58	1,012,938	+0.43(+1.01%)
Nov 07, 2016	41.97	42.26	41.87	42.15	923,005	+0.63(+1.52%)
Nov 04, 2016	41.71	41.75	41.33	41.52	1,318,301	-0.41(-0.99%)
Nov 03, 2016	41.97	42.09	41.77	41.93	1,134,027	+0.09(+0.23%)
Nov 02, 2016	41.95	42.10	41.78	41.84	939,387	-0.31(-0.72%)

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.