Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	87.79	89.08	87.31	88.39	280,961	+1.27(+1.46%)
Nov 29, 2017	87.01	87.74	85.86	87.12	381,160	-0.61(-0.70%)
Nov 28, 2017	88.12	88.53	86.91	87.73	297,984	-0.25(-0.28%)
Nov 27, 2017	88.65	89.02	87.80	87.98	188,804	-0.99(-1.11%)
Nov 24, 2017	88.11	89.45	88.06	88.97	85,164	+0.90(+1.02%)
Nov 22, 2017	88.03	88.62	87.74	88.07	136,728	+0.00(+0.00%)
Nov 21, 2017	87.72	88.85	87.66	88.07	232,413	+0.25(+0.28%)
Nov 20, 2017	87.94	88.02	86.48	87.82	283,669	-0.12(-0.14%)
Nov 17, 2017	87.86	88.71	87.86	87.94	204,896	-0.42(-0.48%)
Nov 16, 2017	87.34	88.60	87.29	88.36	303,465	+1.50(+1.73%)
Nov 15, 2017	87.96	88.09	86.67	86.86	299,668	-1.74(-1.96%)
Nov 14, 2017	87.78	88.84	87.70	88.60	215,921	+0.14(+0.16%)
Nov 13, 2017	86.48	88.63	86.07	88.46	267,386	+1.56(+1.80%)
Nov 10, 2017	86.84	87.21	86.11	86.90	451,377	+0.06(+0.07%)
Nov 09, 2017	87.88	87.88	86.08	86.84	307,336	-2.06(-2.32%)
Nov 08, 2017	87.33	89.12	87.27	88.90	277,887	+1.12(+1.28%)
Nov 07, 2017	87.36	88.47	87.21	87.78	385,071	+0.95(+1.09%)
Nov 06, 2017	86.47	87.34	85.90	86.83	488,379	-0.16(-0.18%)
Nov 03, 2017	85.74	87.46	85.19	86.99	400,101	+1.07(+1.25%)
Nov 02, 2017	87.28	87.98	85.91	85.92	596,017	-1.56(-1.78%)
Nov 01, 2017	90.17	91.00	87.31	87.48	718,565	-2.47(-2.75%)
Oct 31, 2017	86.80	90.41	86.80	89.95	821,500	+3.22(+3.71%)
Oct 30, 2017	85.94	87.94	85.74	86.73	840,300	+0.75(+0.87%)
Oct 27, 2017	91.95	91.95	82.03	85.98	2,099,371	-5.08(-5.58%)
Oct 26, 2017	90.21	91.81	88.57	91.06	870,987	+0.96(+1.07%)
Oct 25, 2017	89.36	90.42	88.07	90.10	670,438	+0.58(+0.65%)
Oct 24, 2017	88.93	89.60	87.91	89.52	632,045	+0.64(+0.72%)
Oct 23, 2017	89.71	90.61	88.56	88.88	889,716	-0.66(-0.74%)
Oct 20, 2017	89.62	89.81	88.63	89.54	350,727	+0.45(+0.51%)
Oct 19, 2017	90.29	90.37	87.68	89.09	650,048	-1.45(-1.60%)
Oct 18, 2017	89.38	91.29	89.17	90.54	616,868	+3.17(+3.63%)
Oct 17, 2017	86.65	87.47	86.33	87.37	432,135	+0.59(+0.68%)
Oct 16, 2017	86.68	87.65	86.03	86.78	960,985	+0.17(+0.20%)
Oct 13, 2017	85.25	87.15	84.88	86.61	428,329	+1.62(+1.91%)
Oct 12, 2017	83.97	85.01	83.03	84.99	473,148	+1.02(+1.21%)
Oct 11, 2017	83.80	84.59	83.44	83.97	512,577	+0.18(+0.21%)
Oct 10, 2017	84.24	84.76	83.25	83.79	753,204	-0.08(-0.10%)
Oct 09, 2017	83.76	84.18	83.03	83.87	321,827	+0.15(+0.18%)
Oct 06, 2017	82.50	84.15	82.50	83.72	311,710	+0.28(+0.34%)
Oct 05, 2017	84.17	84.17	82.67	83.44	194,035	-0.45(-0.54%)
Oct 04, 2017	84.19	84.49	83.46	83.89	261,388	-0.28(-0.33%)
Oct 03, 2017	84.07	84.78	83.71	84.17	280,770	+0.44(+0.53%)
Oct 02, 2017	82.20	83.93	82.05	83.73	295,494	+1.60(+1.95%)
Sep 29, 2017	81.31	82.17	81.15	82.13	425,967	+1.10(+1.36%)
Sep 28, 2017	83.29	83.29	80.71	81.03	486,435	-2.63(-3.14%)
Sep 27, 2017	83.73	84.78	83.36	83.66	485,737	+0.56(+0.67%)
Sep 26, 2017	84.33	84.76	83.03	83.10	328,595	-0.68(-0.81%)
Sep 25, 2017	85.73	85.88	83.44	83.78	375,952	-1.95(-2.27%)
Sep 22, 2017	84.69	85.83	84.34	85.73	245,008	+0.97(+1.14%)
Sep 21, 2017	84.90	85.56	83.99	84.76	215,046	-0.12(-0.14%)
Sep 20, 2017	84.75	85.19	84.29	84.88	235,628	-0.05(-0.06%)
Sep 19, 2017	85.98	85.98	84.77	84.93	200,909	-0.77(-0.90%)
Sep 18, 2017	85.68	87.33	85.27	85.70	487,817	+0.30(+0.35%)
Sep 15, 2017	85.01	85.69	84.52	85.40	463,201	+0.37(+0.44%)
Sep 14, 2017	83.58	85.06	83.27	85.03	320,240	+1.12(+1.33%)
Sep 13, 2017	84.24	85.05	83.58	83.91	315,132	-0.43(-0.51%)
Sep 12, 2017	84.22	84.38	82.89	84.34	265,062	+0.14(+0.17%)
Sep 11, 2017	83.84	85.20	83.84	84.20	262,875	+0.97(+1.17%)
Sep 08, 2017	84.11	85.46	82.76	83.23	333,514	-1.01(-1.20%)
Sep 07, 2017	83.99	84.98	83.37	84.24	503,826	+0.57(+0.68%)
Sep 06, 2017	84.58	85.03	83.47	83.67	315,969	-0.67(-0.79%)
Sep 05, 2017	85.60	86.39	83.95	84.34	332,056	-1.46(-1.70%)
Sep 01, 2017	83.00	86.31	82.81	85.80	694,455	+2.82(+3.40%)
Aug 31, 2017	83.29	83.39	82.16	82.98	216,500	-0.16(-0.19%)
Aug 30, 2017	82.29	83.79	81.75	83.14	669,676	+0.89(+1.08%)
Aug 29, 2017	80.84	82.96	80.84	82.25	401,004	+0.74(+0.91%)
Aug 28, 2017	81.55	81.62	80.93	81.51	211,997	+0.22(+0.27%)
Aug 25, 2017	83.07	83.27	81.26	81.29	219,700	-1.19(-1.44%)
Aug 24, 2017	82.73	83.72	82.26	82.48	449,407	-0.01(-0.01%)
Aug 23, 2017	82.39	83.34	82.24	82.49	263,434	-0.59(-0.71%)
Aug 22, 2017	81.84	83.55	81.57	83.08	291,835	+1.61(+1.98%)
Aug 21, 2017	80.86	81.66	79.71	81.47	443,555	+0.61(+0.75%)
Aug 18, 2017	81.30	82.16	80.84	80.86	607,721	-1.03(-1.26%)
Aug 17, 2017	83.75	84.34	81.81	81.89	533,823	-2.18(-2.59%)
Aug 16, 2017	84.53	84.94	83.85	84.07	422,906	-0.19(-0.23%)
Aug 15, 2017	85.81	86.10	84.11	84.26	469,477	-1.63(-1.90%)
Aug 14, 2017	85.00	86.27	84.80	85.89	419,698	+1.91(+2.27%)
Aug 11, 2017	83.01	84.38	82.01	83.98	456,540	+0.74(+0.89%)
Aug 10, 2017	86.01	86.33	83.21	83.24	457,089	-2.94(-3.41%)
Aug 09, 2017	86.49	87.01	85.21	86.18	672,086	-0.82(-0.94%)
Aug 08, 2017	87.94	88.16	86.36	87.00	575,553	-1.44(-1.63%)
Aug 07, 2017	88.63	89.59	87.56	88.44	419,292	-0.51(-0.57%)
Aug 04, 2017	89.49	89.96	87.78	88.95	789,685	-0.54(-0.60%)
Aug 03, 2017	88.59	89.83	88.22	89.49	707,925	+0.70(+0.79%)
Aug 02, 2017	87.18	88.90	86.22	88.79	862,364	+2.04(+2.35%)
Aug 01, 2017	87.48	87.59	85.77	86.75	710,547	-0.47(-0.54%)
Jul 31, 2017	90.37	90.91	86.60	87.22	1,272,874	-3.47(-3.83%)
Jul 28, 2017	85.20	93.80	83.60	90.69	4,187,844	-19.21(-17.48%)
Jul 27, 2017	113.84	114.13	109.00	109.90	863,977	-3.49(-3.08%)
Jul 26, 2017	114.37	114.95	112.90	113.39	335,345	-0.60(-0.53%)
Jul 25, 2017	113.43	114.92	110.77	113.99	292,404	+0.54(+0.48%)
Jul 24, 2017	109.79	114.71	109.18	113.45	305,715	+3.56(+3.24%)
Jul 21, 2017	111.00	111.00	109.28	109.89	202,568	-0.02(-0.02%)
Jul 20, 2017	110.29	110.29	109.18	109.91	184,457	-0.01(-0.01%)
Jul 19, 2017	110.28	110.79	109.10	109.92	278,704	+0.06(+0.05%)
Jul 18, 2017	109.94	110.85	109.18	109.86	233,807	-0.46(-0.42%)
Jul 17, 2017	111.60	111.60	109.89	110.32	131,638	-1.43(-1.28%)
Jul 14, 2017	110.48	112.19	109.40	111.75	275,281	+1.78(+1.62%)
Jul 13, 2017	110.26	110.87	109.28	109.97	274,702	-0.27(-0.24%)
Jul 12, 2017	108.75	110.38	108.02	110.24	224,861	+2.54(+2.36%)
Jul 11, 2017	107.28	108.76	106.73	107.70	162,765	+0.17(+0.16%)
Jul 10, 2017	108.01	108.73	106.41	107.53	352,483	-0.54(-0.50%)
Jul 07, 2017	107.08	110.29	107.08	108.07	340,342	+1.30(+1.22%)
Jul 06, 2017	107.43	108.09	106.05	106.77	180,012	-1.94(-1.78%)
Jul 05, 2017	107.82	110.03	107.82	108.71	259,478	+0.91(+0.84%)
Jul 03, 2017	110.73	110.73	106.85	107.80	173,131	-2.11(-1.92%)
Jun 30, 2017	109.07	110.87	108.45	109.91	257,648	+1.42(+1.31%)
Jun 29, 2017	111.06	111.06	105.78	108.49	321,311	-3.16(-2.83%)
Jun 28, 2017	111.00	111.72	109.11	111.65	158,433	+1.14(+1.03%)
Jun 27, 2017	112.09	113.74	109.87	110.51	326,695	-1.95(-1.73%)
Jun 26, 2017	113.63	113.97	111.52	112.46	210,995	-0.21(-0.19%)
Jun 23, 2017	111.67	113.57	111.55	112.67	243,494	+0.84(+0.75%)
Jun 22, 2017	110.84	112.13	109.15	111.83	226,045	+1.16(+1.05%)
Jun 21, 2017	111.24	112.04	110.09	110.67	214,772	+0.25(+0.23%)
Jun 20, 2017	112.40	113.34	110.34	110.42	171,467	-2.06(-1.83%)
Jun 19, 2017	112.65	112.79	111.54	112.48	159,558	+1.25(+1.12%)
Jun 16, 2017	110.97	112.72	110.81	111.23	293,345	-0.51(-0.46%)
Jun 15, 2017	109.45	111.79	108.67	111.74	208,840	+1.03(+0.93%)
Jun 14, 2017	111.72	112.47	108.78	110.71	268,211	-0.23(-0.21%)
Jun 13, 2017	108.53	110.96	108.51	110.94	365,765	+3.32(+3.08%)
Jun 12, 2017	106.52	108.27	100.31	107.62	472,508	+0.24(+0.22%)
Jun 09, 2017	112.67	113.51	105.85	107.38	350,110	-5.24(-4.65%)
Jun 08, 2017	113.10	113.28	111.47	112.62	154,781	-0.26(-0.23%)
Jun 07, 2017	112.27	113.10	111.73	112.88	135,813	+0.60(+0.53%)
Jun 06, 2017	112.72	113.45	112.12	112.28	182,460	-0.42(-0.37%)
Jun 05, 2017	113.10	113.75	112.40	112.70	156,869	-0.94(-0.83%)
Jun 02, 2017	110.75	114.38	110.09	113.64	348,512	+3.26(+2.95%)
Jun 01, 2017	109.56	110.41	108.81	110.38	261,105	+0.82(+0.75%)
May 31, 2017	110.00	110.00	107.75	109.56	204,379	+0.21(+0.19%)
May 30, 2017	110.61	110.94	109.24	109.35	197,380	-1.46(-1.32%)
May 26, 2017	109.77	110.87	108.64	110.81	154,593	+0.56(+0.51%)
May 25, 2017	110.19	110.81	109.17	110.25	174,746	+0.64(+0.58%)
May 24, 2017	109.02	109.82	108.28	109.61	229,426	+0.92(+0.85%)
May 23, 2017	109.81	111.00	108.24	108.69	266,454	-0.89(-0.81%)
May 22, 2017	108.22	110.14	108.03	109.58	215,033	+1.59(+1.47%)
May 19, 2017	107.74	109.67	107.39	107.99	278,471	+0.78(+0.73%)
May 18, 2017	106.54	108.23	105.55	107.21	272,380	+0.61(+0.57%)
May 17, 2017	107.91	109.07	106.16	106.60	321,740	-3.12(-2.84%)
May 16, 2017	107.99	109.92	106.95	109.72	339,015	+1.00(+0.92%)
May 15, 2017	108.11	112.41	108.02	108.72	425,065	+1.64(+1.53%)
May 12, 2017	106.87	107.83	105.68	107.08	191,596	+0.55(+0.52%)
May 11, 2017	106.23	106.77	105.70	106.53	139,747	-0.40(-0.37%)
May 10, 2017	104.62	107.24	104.62	106.93	234,318	+2.00(+1.91%)
May 09, 2017	105.63	105.65	104.49	104.93	201,372	-0.62(-0.59%)
May 08, 2017	106.91	107.45	105.15	105.55	343,648	-1.98(-1.84%)
May 05, 2017	105.59	107.77	105.59	107.53	288,048	+1.79(+1.69%)
May 04, 2017	103.97	105.89	103.11	105.74	209,344	+1.76(+1.69%)
May 03, 2017	104.16	104.42	102.66	103.98	180,230	-0.27(-0.26%)
May 02, 2017	104.19	104.98	103.32	104.25	354,940	-0.09(-0.09%)
May 01, 2017	102.33	105.20	101.47	104.34	630,200	+2.58(+2.54%)
Apr 28, 2017	104.82	104.82	98.68	101.76	1,900,209	-8.96(-8.09%)
Apr 27, 2017	109.25	110.94	108.14	110.72	685,263	+1.55(+1.42%)
Apr 26, 2017	110.81	110.88	109.15	109.17	376,584	-1.87(-1.68%)
Apr 25, 2017	110.23	112.77	109.98	111.04	335,669	+0.94(+0.85%)
Apr 24, 2017	109.66	110.22	109.03	110.10	309,057	+1.78(+1.64%)
Apr 21, 2017	109.13	110.45	108.22	108.32	303,147	-0.43(-0.40%)
Apr 20, 2017	107.08	108.88	106.64	108.75	510,291	+1.93(+1.81%)
Apr 19, 2017	105.11	107.10	104.98	106.82	312,575	+1.94(+1.85%)
Apr 18, 2017	103.98	104.96	103.50	104.88	119,414	+0.42(+0.40%)
Apr 17, 2017	103.54	104.46	103.47	104.46	172,415	+1.07(+1.03%)
Apr 13, 2017	102.99	104.52	102.94	103.39	205,982	+0.26(+0.25%)
Apr 12, 2017	103.98	104.27	103.06	103.13	243,066	-0.79(-0.76%)
Apr 11, 2017	103.39	103.98	102.50	103.92	232,598	+0.42(+0.41%)
Apr 10, 2017	103.60	104.21	103.33	103.50	201,128	+0.00(+0.00%)
Apr 07, 2017	103.41	104.46	103.19	103.50	249,739	+0.00(+0.00%)
Apr 06, 2017	103.31	103.72	102.65	103.50	307,610	+0.28(+0.27%)
Apr 05, 2017	104.00	104.86	102.91	103.22	373,459	-0.70(-0.67%)
Apr 04, 2017	102.60	104.00	102.28	103.92	406,936	+1.45(+1.42%)
Apr 03, 2017	101.44	104.93	101.30	102.47	581,652	+2.20(+2.19%)
Mar 31, 2017	100.30	101.37	99.57	100.27	285,185	-0.02(-0.02%)
Mar 30, 2017	99.10	100.34	98.75	100.29	242,792	+0.91(+0.92%)
Mar 29, 2017	99.81	99.81	98.78	99.38	223,277	-0.49(-0.49%)
Mar 28, 2017	97.94	100.16	97.58	99.87	313,938	+1.78(+1.81%)
Mar 27, 2017	97.29	98.44	96.10	98.09	279,708	-0.05(-0.05%)
Mar 24, 2017	97.59	98.47	97.02	98.14	206,972	+0.84(+0.86%)
Mar 23, 2017	97.89	98.19	96.40	97.30	873,775	-0.35(-0.36%)
Mar 22, 2017	96.00	98.45	96.00	97.65	351,086	+1.36(+1.41%)
Mar 21, 2017	98.87	98.87	96.23	96.29	348,217	-2.38(-2.41%)
Mar 20, 2017	98.54	99.19	98.18	98.67	212,022	+0.38(+0.39%)
Mar 17, 2017	99.00	99.00	98.06	98.29	327,207	-0.20(-0.20%)
Mar 16, 2017	99.66	99.78	98.35	98.49	491,334	-1.09(-1.09%)
Mar 15, 2017	97.96	99.77	97.65	99.58	395,597	+1.95(+2.00%)
Mar 14, 2017	98.65	98.65	96.73	97.63	328,851	-2.02(-2.03%)
Mar 13, 2017		100.58	99.15	99.65	351,890	+0.56(+0.57%)
Mar 10, 2017	98.95	99.23	98.15	99.09	381,418	+0.89(+0.91%)
Mar 09, 2017	98.90	99.17	97.81	98.20	597,569	-0.57(-0.58%)
Mar 08, 2017	99.28	99.87	98.25	98.77	549,827	-1.09(-1.09%)
Mar 07, 2017	98.39	101.38	97.47	99.86	660,969	+1.59(+1.62%)
Mar 06, 2017	97.18	98.48	96.44	98.27	414,897	+0.78(+0.80%)
Mar 03, 2017	96.16	97.82	96.16	97.49	337,788	+1.00(+1.04%)
Mar 02, 2017	96.80	97.09	95.96	96.49	345,172	-0.67(-0.69%)
Mar 01, 2017	95.70	97.47	94.96	97.16	458,941	+1.60(+1.67%)
Feb 28, 2017	93.98	96.22	93.50	95.56	536,242	+1.24(+1.31%)
Feb 27, 2017	93.46	94.88	92.81	94.32	659,033	+1.33(+1.43%)
Feb 24, 2017	93.58	93.85	92.37	92.99	586,543	-0.82(-0.87%)
Feb 23, 2017	93.64	94.22	92.11	93.81	498,654	+0.47(+0.50%)
Feb 22, 2017	93.08	94.15	92.77	93.34	348,780	+0.05(+0.05%)
Feb 21, 2017	93.25	94.27	93.13	93.29	623,440	-0.48(-0.51%)
Feb 17, 2017		93.77	93.77	93.77	0	-0.05(-0.05%)
Feb 16, 2017	94.29	94.80	92.57	93.82	757,407	-0.84(-0.89%)
Feb 15, 2017	94.48	95.55	93.52	94.66	346,326	-0.63(-0.66%)
Feb 14, 2017	96.99	96.99	93.61	95.29	623,117	-2.14(-2.20%)
Feb 13, 2017	97.94	98.78	96.03	97.43	748,163	-0.86(-0.87%)
Feb 10, 2017	93.64	98.47	92.74	98.29	1,695,262	+8.11(+8.99%)
Feb 09, 2017	90.79	91.98	89.51	90.18	1,220,142	-0.61(-0.67%)
Feb 08, 2017	91.29	94.53	89.00	90.79	621,229	+0.94(+1.05%)
Feb 07, 2017	88.61	90.16	88.18	89.85	750,627	+1.54(+1.74%)
Feb 06, 2017	88.00	88.35	87.26	88.31	306,842	+0.51(+0.58%)
Feb 03, 2017	87.42	88.02	86.44	87.80	602,911	+0.95(+1.09%)
Feb 02, 2017	84.13	87.81	84.13	86.85	1,013,696	+2.20(+2.60%)
Feb 01, 2017	83.00	84.79	82.85	84.65	631,698	+1.91(+2.31%)
Jan 31, 2017	82.77	83.15	81.23	82.74	545,930	-0.77(-0.92%)
Jan 30, 2017	82.98	83.73	81.71	83.51	477,018	+0.46(+0.55%)
Jan 27, 2017	83.32	83.50	82.52	83.05	250,962	-0.03(-0.04%)
Jan 26, 2017	84.08	84.12	81.60	83.08	526,570	-0.74(-0.88%)
Jan 25, 2017	84.27	84.82	83.63	83.82	252,083	-0.38(-0.45%)
Jan 24, 2017	83.73	84.45	83.28	84.20	303,330	+0.69(+0.83%)
Jan 23, 2017	84.02	84.19	82.21	83.51	541,982	-0.33(-0.39%)
Jan 20, 2017	83.83	84.27	83.53	83.84	466,662	-0.04(-0.05%)
Jan 19, 2017	83.88	84.31	83.24	83.88	513,509	-0.23(-0.27%)
Jan 18, 2017	83.39	84.20	82.53	84.11	399,180	+0.67(+0.80%)
Jan 17, 2017	82.30	84.08	81.71	83.44	543,202	+1.02(+1.24%)
Jan 13, 2017		82.42	82.42	82.42	0	+0.01(+0.01%)
Jan 12, 2017	84.39	84.74	81.34	82.41	601,225	-2.71(-3.18%)
Jan 11, 2017	84.73	85.23	83.83	85.12	256,983	+0.33(+0.39%)
Jan 10, 2017	83.77	86.17	83.45	84.79	605,065	+0.67(+0.80%)
Jan 09, 2017	84.09	84.46	83.18	84.12	322,829	+0.03(+0.04%)
Jan 06, 2017	83.30	84.92	82.18	84.09	467,024	+0.89(+1.07%)
Jan 05, 2017	85.55	85.86	83.18	83.20	649,758	-3.00(-3.48%)
Jan 04, 2017	85.01	86.48	84.82	86.20	616,578	+1.54(+1.82%)
Jan 03, 2017	83.82	85.08	83.50	84.66	733,690	+0.98(+1.17%)
Dec 30, 2016		83.68	83.68	83.68	0	-1.43(-1.68%)
Dec 29, 2016	83.69	85.26	83.42	85.11	472,019	+1.55(+1.85%)
Dec 28, 2016	84.89	85.20	82.92	83.56	311,814	-1.23(-1.45%)
Dec 27, 2016	84.56	84.93	84.00	84.79	348,492	+0.05(+0.06%)
Dec 23, 2016		84.74	84.74	84.74	0	+1.23(+1.47%)
Dec 22, 2016	83.76	84.25	82.88	83.51	540,131	+0.11(+0.13%)
Dec 21, 2016	82.76	83.86	82.44	83.40	438,225	+0.88(+1.07%)
Dec 20, 2016	82.32	82.87	82.17	82.52	322,089	+0.00(+0.00%)
Dec 19, 2016	82.72	82.88	81.59	82.52	296,626	+0.54(+0.66%)
Dec 16, 2016	81.45	82.77	81.25	81.98	523,907	+0.97(+1.20%)
Dec 15, 2016	80.65	82.79	80.65	81.01	473,413	+0.21(+0.26%)
Dec 14, 2016	82.70	82.71	80.67	80.80	394,232	-1.71(-2.07%)
Dec 13, 2016	82.91	83.88	82.33	82.51	565,909	+0.05(+0.06%)
Dec 12, 2016	82.75	83.66	82.16	82.46	522,448	-1.00(-1.20%)
Dec 09, 2016	84.95	86.01	82.78	83.46	458,945	-1.09(-1.29%)
Dec 08, 2016	84.85	87.99	84.39	84.55	915,820	-0.15(-0.18%)
Dec 07, 2016	83.76	85.41	82.16	84.70	455,092	+0.92(+1.10%)
Dec 06, 2016	83.48	83.88	82.08	83.78	440,791	+0.26(+0.31%)
Dec 05, 2016	81.53	84.65	81.37	83.52	645,432	+2.22(+2.73%)
Dec 02, 2016	79.92	81.66	79.27	81.30	664,042	+1.10(+1.37%)

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.

Ellie Mae Inc (NY: ELLI )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Ellie Mae Inc (NY: ELLI )

Historical Prices

Sections

Services

The Punxsutawney Spirit