Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	51.23	51.90	50.81	51.71	1,035,696	+1.18(+2.34%)
Sep 29, 2016	50.96	51.36	50.27	50.52	679,348	-0.49(-0.97%)
Sep 28, 2016	50.34	51.10	49.90	51.02	507,935	+0.72(+1.43%)
Sep 27, 2016	49.81	50.32	49.50	50.30	907,472	+0.38(+0.77%)
Sep 26, 2016	49.69	50.23	49.16	49.91	517,934	-0.05(-0.09%)
Sep 23, 2016	50.48	50.67	49.93	49.96	855,637	-0.66(-1.30%)
Sep 22, 2016	51.08	51.27	50.54	50.62	962,820	+0.15(+0.30%)
Sep 21, 2016	50.20	50.79	49.82	50.47	976,748	+0.77(+1.55%)
Sep 20, 2016	51.40	51.43	49.69	49.70	1,080,860	-1.47(-2.87%)
Sep 19, 2016	52.33	52.57	50.95	51.17	1,166,485	-0.67(-1.29%)
Sep 16, 2016	51.29	51.96	51.20	51.83	728,511	+0.01(+0.02%)
Sep 15, 2016	51.01	51.91	50.50	51.83	794,978	+0.80(+1.57%)
Sep 14, 2016	50.46	51.36	50.35	51.03	892,355	+0.65(+1.29%)
Sep 13, 2016	50.71	51.09	50.04	50.38	912,268	-1.06(-2.06%)
Sep 12, 2016	49.98	51.74	49.98	51.43	736,373	+0.51(+1.00%)
Sep 09, 2016	52.48	52.69	50.91	50.92	780,624	-2.08(-3.92%)
Sep 08, 2016	53.25	53.55	52.91	53.00	653,659	-0.27(-0.50%)
Sep 07, 2016	52.23	53.28	52.12	53.27	855,155	+0.97(+1.86%)
Sep 06, 2016	52.46	52.46	51.64	52.30	623,719	+0.13(+0.24%)
Sep 02, 2016	52.40	52.17	52.17	52.17	557,866	+0.47(+0.91%)
Sep 01, 2016	51.54	52.17	50.64	51.70	744,617	+0.33(+0.64%)
Aug 31, 2016	51.43	51.69	50.57	51.37	1,026,890	-0.15(-0.29%)
Aug 30, 2016	50.66	51.57	50.47	51.52	740,022	+0.89(+1.75%)
Aug 29, 2016	50.40	50.72	50.23	50.63	611,250	+0.30(+0.59%)
Aug 26, 2016	50.67	51.14	50.12	50.34	587,841	-0.29(-0.57%)
Aug 25, 2016	51.36	51.54	50.55	50.63	1,169,660	-0.85(-1.66%)
Aug 24, 2016	51.36	51.83	51.35	51.48	463,452	+0.11(+0.21%)
Aug 23, 2016	51.48	51.70	51.12	51.37	560,357	+0.16(+0.32%)
Aug 22, 2016	51.47	51.51	50.94	51.21	788,294	-0.64(-1.24%)
Aug 19, 2016	51.26	51.87	51.21	51.85	654,850	+0.38(+0.75%)
Aug 18, 2016	50.68	51.47	50.62	51.47	804,605	+0.89(+1.75%)
Aug 17, 2016	50.55	50.84	50.03	50.58	478,209	-0.04(-0.08%)
Aug 16, 2016	50.92	50.96	50.24	50.62	560,072	-0.32(-0.63%)
Aug 15, 2016	51.03	51.51	50.92	50.94	485,771	+0.10(+0.20%)
Aug 12, 2016	51.24	51.24	50.65	50.84	622,877	-0.41(-0.79%)
Aug 11, 2016	51.23	51.51	50.95	51.24	302,695	+0.20(+0.40%)
Aug 10, 2016	51.01	51.72	50.78	51.04	1,017,068	+0.11(+0.21%)
Aug 09, 2016	51.40	51.46	50.70	50.93	762,508	-0.47(-0.91%)
Aug 08, 2016	51.26	51.93	51.26	51.40	926,978	+0.25(+0.49%)
Aug 05, 2016	50.23	51.25	50.23	51.15	1,055,004	+1.45(+2.91%)
Aug 04, 2016	49.09	49.73	48.77	49.70	1,041,383	+0.18(+0.36%)
Aug 03, 2016	48.95	49.56	48.87	49.52	1,344,898	+0.65(+1.32%)
Aug 02, 2016	50.70	50.70	48.45	48.87	1,671,707	-1.86(-3.67%)
Aug 01, 2016	51.24	51.53	50.38	50.74	1,005,322	-0.58(-1.14%)
Jul 29, 2016	50.85	51.77	50.56	51.32	857,532	+0.22(+0.43%)
Jul 28, 2016	49.67	51.33	48.82	51.10	1,348,231	+0.86(+1.70%)
Jul 27, 2016	53.44	53.60	49.99	50.24	2,623,610	-4.08(-7.51%)
Jul 26, 2016	53.80	54.33	53.57	54.33	1,428,415	+0.69(+1.28%)
Jul 25, 2016	53.80	54.04	53.44	53.64	932,417	-0.29(-0.53%)
Jul 22, 2016	52.67	53.94	52.57	53.93	1,163,162	+1.34(+2.55%)
Jul 21, 2016	52.70	53.02	52.19	52.59	1,114,124	-0.23(-0.43%)
Jul 20, 2016	52.54	53.28	52.27	52.81	627,671	+0.37(+0.71%)
Jul 19, 2016	52.60	53.00	52.18	52.44	565,412	-0.55(-1.03%)
Jul 18, 2016	52.51	53.28	52.17	52.99	647,564	+0.05(+0.10%)
Jul 15, 2016	52.95	53.14	52.40	52.93	600,705	+0.16(+0.30%)
Jul 14, 2016	53.48	53.48	52.45	52.78	514,651	+0.12(+0.24%)
Jul 13, 2016	52.30	52.81	51.55	52.65	821,143	+0.43(+0.82%)
Jul 12, 2016	51.74	52.54	51.60	52.22	968,436	+1.16(+2.27%)
Jul 11, 2016	50.72	51.30	50.41	51.06	757,785	+0.72(+1.44%)
Jul 08, 2016	48.92	50.55	48.38	50.34	889,156	+1.96(+4.06%)
Jul 07, 2016	48.05	49.29	47.96	48.38	1,080,864	+0.65(+1.35%)
Jul 06, 2016	46.87	47.85	46.39	47.73	1,010,008	+0.58(+1.24%)
Jul 05, 2016	47.89	47.89	46.58	47.15	956,411	-1.16(-2.40%)
Jul 01, 2016	47.51	48.31	48.31	48.31	849,441	+0.69(+1.46%)
Jun 30, 2016	47.29	47.66	46.16	47.61	653,273	+0.55(+1.16%)
Jun 29, 2016	46.73	47.45	46.23	47.07	903,801	+1.12(+2.44%)
Jun 28, 2016	45.53	46.05	45.28	45.95	1,256,239	+1.43(+3.20%)
Jun 27, 2016	46.85	47.00	44.37	44.52	1,925,229	-3.04(-6.39%)
Jun 24, 2016	48.63	49.54	47.43	47.56	1,521,915	-3.72(-7.26%)
Jun 23, 2016	51.42	51.67	51.05	51.28	888,016	+0.51(+1.00%)
Jun 22, 2016	50.79	51.40	50.35	50.77	561,503	+0.07(+0.14%)
Jun 21, 2016	50.56	51.05	49.45	50.70	1,143,574	-0.95(-1.84%)
Jun 20, 2016	51.62	52.64	51.61	51.65	743,170	+0.85(+1.67%)
Jun 17, 2016	49.86	51.09	49.73	50.81	946,538	+1.12(+2.26%)
Jun 16, 2016	49.53	49.81	48.60	49.68	755,075	-0.48(-0.96%)
Jun 15, 2016	50.18	51.31	50.04	50.17	592,169	+0.19(+0.39%)
Jun 14, 2016	50.74	51.19	49.36	49.97	1,183,489	-0.86(-1.70%)
Jun 13, 2016	51.17	51.58	50.70	50.84	1,003,215	-0.33(-0.65%)
Jun 10, 2016	52.18	52.18	50.91	51.17	1,045,024	-1.52(-2.88%)
Jun 09, 2016	53.75	54.12	52.33	52.69	1,311,952	-1.67(-3.07%)
Jun 08, 2016	54.58	55.10	54.29	54.36	715,021	-0.01(-0.01%)
Jun 07, 2016	54.31	54.66	53.98	54.36	540,333	+0.30(+0.56%)
Jun 06, 2016	53.34	54.29	53.06	54.06	899,706	+1.11(+2.09%)
Jun 03, 2016	53.72	53.72	52.45	52.95	1,558,129	-0.77(-1.44%)
Jun 02, 2016	53.62	54.01	53.06	53.73	621,358	-0.21(-0.39%)
Jun 01, 2016	53.82	54.06	52.69	53.94	569,780	-0.28(-0.52%)
May 31, 2016	54.12	54.79	53.80	54.22	533,582	+0.08(+0.14%)
May 27, 2016	53.95	54.14	54.14	54.14	455,988	+0.25(+0.46%)
May 26, 2016	54.12	54.65	53.84	53.89	826,038	-0.02(-0.04%)
May 25, 2016	53.06	54.03	53.02	53.91	807,190	+1.01(+1.91%)
May 24, 2016	52.74	53.45	52.23	52.90	689,250	+0.51(+0.97%)
May 23, 2016	52.85	52.98	52.10	52.39	732,768	-0.58(-1.09%)
May 20, 2016	52.20	53.52	52.20	52.97	974,968	+1.04(+1.99%)
May 19, 2016	50.21	52.10	50.03	51.93	1,354,984	+1.28(+2.54%)
May 18, 2016	50.86	51.39	50.16	50.65	1,303,889	-0.34(-0.67%)
May 17, 2016	50.44	52.34	50.31	50.99	909,370	+0.51(+1.01%)
May 16, 2016	50.67	51.51	49.60	50.48	1,081,455	-0.24(-0.47%)
May 13, 2016	52.58	53.13	50.42	50.72	1,674,212	-2.24(-4.24%)
May 12, 2016	54.50	55.08	52.85	52.96	1,137,145	-1.29(-2.38%)
May 11, 2016	54.48	54.86	53.93	54.26	937,670	-0.34(-0.62%)
May 10, 2016	53.38	54.81	53.22	54.60	633,471	+1.47(+2.77%)
May 09, 2016	52.95	53.52	52.58	53.13	714,547	-0.12(-0.22%)
May 06, 2016	52.04	53.36	52.04	53.24	702,789	+0.93(+1.78%)
May 05, 2016	52.59	53.03	52.08	52.31	1,233,654	+0.00(+0.00%)
May 04, 2016	52.27	52.93	51.84	52.31	1,651,970	-0.19(-0.37%)
May 03, 2016	52.39	52.58	51.33	52.51	929,152	-0.68(-1.28%)
May 02, 2016	53.71	53.83	52.75	53.19	1,010,050	-0.15(-0.28%)
Apr 29, 2016	54.23	54.95	52.48	53.34	1,211,988	-1.35(-2.48%)
Apr 28, 2016	54.66	55.48	54.36	54.69	1,426,910	-0.58(-1.05%)
Apr 27, 2016	54.11	55.64	53.90	55.27	2,138,872	+1.52(+2.84%)
Apr 26, 2016	52.23	54.09	50.79	53.75	1,904,478	+3.25(+6.44%)
Apr 25, 2016	51.79	51.90	50.19	50.49	1,037,211	-1.49(-2.87%)
Apr 22, 2016	51.29	52.18	51.18	51.99	814,257	+0.97(+1.90%)
Apr 21, 2016	52.09	52.63	50.83	51.02	1,101,909	-1.66(-3.14%)
Apr 20, 2016	52.21	52.91	52.17	52.68	891,404	+0.38(+0.73%)
Apr 19, 2016	52.00	53.03	51.86	52.30	685,330	+0.73(+1.41%)
Apr 18, 2016	50.98	51.90	50.57	51.57	590,941	+0.32(+0.63%)
Apr 15, 2016	51.00	51.61	50.86	51.25	609,885	+0.20(+0.39%)
Apr 14, 2016	50.83	51.43	50.46	51.04	820,178	+0.35(+0.69%)
Apr 13, 2016	48.89	50.91	48.82	50.70	896,912	+2.26(+4.67%)
Apr 12, 2016	48.24	48.73	47.71	48.44	675,255	+0.31(+0.64%)
Apr 11, 2016	47.85	49.17	47.78	48.13	799,734	+0.19(+0.39%)
Apr 08, 2016	47.36	49.00	47.36	47.94	857,822	+1.14(+2.43%)
Apr 07, 2016	47.48	47.72	46.62	46.80	1,435,944	-1.00(-2.09%)
Apr 06, 2016	48.26	48.50	46.52	47.80	1,326,773	-0.56(-1.15%)
Apr 05, 2016	48.54	48.66	48.17	48.36	1,377,188	-0.87(-1.78%)
Apr 04, 2016	49.60	50.46	49.17	49.23	909,409	-0.45(-0.90%)
Apr 01, 2016	49.56	49.76	48.38	49.68	731,387	-0.45(-0.90%)
Mar 31, 2016	49.97	50.47	49.58	50.13	783,789	+0.26(+0.51%)
Mar 30, 2016	50.60	51.19	49.45	49.88	1,015,985	-0.28(-0.56%)
Mar 29, 2016	49.14	50.19	48.46	50.15	1,260,286	+0.63(+1.27%)
Mar 28, 2016	50.13	50.31	48.64	49.53	673,210	-0.57(-1.14%)
Mar 24, 2016	49.38	50.10	50.10	50.10	605,141	+0.05(+0.09%)
Mar 23, 2016	50.39	50.66	49.56	50.05	656,655	-0.63(-1.25%)
Mar 22, 2016	50.74	51.21	49.98	50.69	711,768	-0.65(-1.27%)
Mar 21, 2016	50.34	51.35	50.09	51.34	1,160,458	+0.99(+1.97%)
Mar 18, 2016	49.92	51.28	49.64	50.35	2,147,315	+0.70(+1.42%)
Mar 17, 2016	47.67	49.91	47.42	49.64	1,196,813	+1.90(+3.99%)
Mar 16, 2016	46.31	47.87	46.11	47.74	920,341	+1.28(+2.75%)
Mar 15, 2016	47.00	47.55	46.09	46.46	921,435	-0.98(-2.06%)
Mar 14, 2016	47.05	47.76	46.62	47.44	562,005	-0.08(-0.16%)
Mar 11, 2016	46.91	48.02	46.77	47.52	902,250	+1.26(+2.73%)
Mar 10, 2016	47.45	47.62	45.53	46.25	998,651	-0.84(-1.77%)
Mar 09, 2016	46.55	47.20	46.03	47.09	885,056	+0.84(+1.81%)
Mar 08, 2016	48.13	48.65	46.18	46.25	1,099,628	-2.36(-4.86%)
Mar 07, 2016	47.45	48.81	47.31	48.61	1,555,465	+0.99(+2.08%)
Mar 04, 2016	46.74	48.09	46.06	47.62	1,483,763	+1.08(+2.31%)
Mar 03, 2016	45.01	46.65	45.01	46.55	1,143,554	+1.26(+2.79%)
Mar 02, 2016	45.12	46.08	44.92	45.29	1,326,575	+0.02(+0.05%)
Mar 01, 2016	44.30	45.54	43.96	45.26	879,539	+1.37(+3.12%)
Feb 29, 2016	44.69	44.83	43.89	43.89	732,161	-0.74(-1.66%)
Feb 26, 2016	43.83	45.16	43.58	44.64	862,508	+1.12(+2.58%)
Feb 25, 2016	43.79	44.33	42.42	43.51	1,026,081	-0.12(-0.28%)
Feb 24, 2016	43.03	43.73	42.00	43.64	972,744	-0.19(-0.42%)
Feb 23, 2016	44.78	44.92	43.46	43.82	933,812	-1.46(-3.23%)
Feb 22, 2016	44.02	45.33	44.02	45.29	922,932	+1.83(+4.22%)
Feb 19, 2016	44.52	44.57	43.06	43.45	992,350	-1.40(-3.12%)
Feb 18, 2016	44.81	44.92	43.92	44.85	1,045,942	+0.19(+0.42%)
Feb 17, 2016	43.87	45.17	43.43	44.67	1,421,606	+1.41(+3.27%)
Feb 16, 2016	41.97	43.70	40.99	43.25	1,389,684	+1.65(+3.97%)
Feb 12, 2016	40.71	41.60	41.60	41.60	1,244,387	+1.28(+3.18%)
Feb 11, 2016	41.62	41.88	39.27	40.32	2,018,597	-2.19(-5.15%)
Feb 10, 2016	43.03	43.58	42.17	42.51	1,002,614	-0.25(-0.59%)
Feb 09, 2016	42.26	43.31	41.96	42.76	1,442,386	-0.25(-0.57%)
Feb 08, 2016	43.38	43.38	42.23	43.01	1,161,613	-0.88(-2.01%)
Feb 05, 2016	43.57	44.03	42.78	43.89	1,617,060	+0.31(+0.72%)
Feb 04, 2016	40.00	43.71	40.00	43.58	2,298,572	+3.66(+9.16%)
Feb 03, 2016	39.69	40.13	37.97	39.92	2,063,458	+0.33(+0.83%)
Feb 02, 2016	41.41	42.41	39.27	39.59	4,150,461	-2.44(-5.81%)
Feb 01, 2016	40.34	42.62	40.34	42.03	3,280,041	+1.18(+2.88%)
Jan 29, 2016	39.31	40.92	39.22	40.86	1,079,757	+1.74(+4.46%)
Jan 28, 2016	40.06	40.20	38.50	39.11	1,507,307	-0.65(-1.62%)
Jan 27, 2016	40.22	41.29	39.54	39.76	1,422,597	-0.62(-1.54%)
Jan 26, 2016	37.93	40.45	37.71	40.38	1,167,613	+2.79(+7.42%)
Jan 25, 2016	38.70	38.90	37.48	37.59	731,226	-1.32(-3.40%)
Jan 22, 2016	38.75	39.93	38.34	38.91	1,296,760	+0.86(+2.26%)
Jan 21, 2016	37.12	39.04	36.69	38.05	1,261,400	+0.92(+2.48%)
Jan 20, 2016	36.08	37.76	34.67	37.13	2,194,090	+0.41(+1.11%)
Jan 19, 2016	38.35	38.54	36.32	36.72	1,354,115	-1.12(-2.96%)
Jan 15, 2016	37.37	37.84	37.84	37.84	974,349	-0.86(-2.22%)
Jan 14, 2016	38.55	39.27	37.57	38.70	1,096,631	+0.31(+0.80%)
Jan 13, 2016	39.44	39.87	38.14	38.40	1,624,685	-0.85(-2.17%)
Jan 12, 2016	39.20	39.61	38.22	39.25	1,294,393	+0.48(+1.23%)
Jan 11, 2016	39.13	39.25	38.06	38.77	1,664,212	-0.08(-0.20%)
Jan 08, 2016	40.13	40.21	38.78	38.85	1,566,776	-1.14(-2.84%)
Jan 07, 2016	39.44	40.38	39.30	39.99	2,177,577	-1.57(-3.77%)
Jan 06, 2016	42.80	42.85	41.20	41.56	844,180	-1.94(-4.47%)
Jan 05, 2016	43.83	44.09	42.94	43.50	845,912	-0.22(-0.51%)
Jan 04, 2016	42.99	43.95	42.45	43.72	1,458,222	+0.05(+0.12%)
Dec 31, 2015	43.15	43.67	43.67	43.67	665,009	+0.21(+0.48%)
Dec 30, 2015	43.84	44.10	43.30	43.46	468,572	-0.51(-1.15%)
Dec 29, 2015	43.75	44.05	43.42	43.97	629,675	+0.61(+1.40%)
Dec 28, 2015	43.99	44.21	43.02	43.36	646,296	-0.95(-2.15%)
Dec 24, 2015	44.31	44.31	44.31	44.31	358,532	-0.11(-0.24%)
Dec 23, 2015	43.01	44.74	42.85	44.42	982,731	+1.48(+3.44%)
Dec 22, 2015	41.77	43.10	41.77	42.95	1,081,269	+1.43(+3.44%)
Dec 21, 2015	41.88	42.48	41.35	41.52	1,126,541	-0.04(-0.09%)
Dec 18, 2015	43.02	43.05	41.14	41.56	2,623,848	-1.99(-4.57%)
Dec 17, 2015	45.87	46.04	43.52	43.55	1,313,281	-1.99(-4.37%)
Dec 16, 2015	43.61	45.64	43.61	45.54	1,893,455	+2.13(+4.90%)
Dec 15, 2015	42.67	43.85	42.59	43.41	1,300,149	+1.05(+2.49%)
Dec 14, 2015	43.30	43.50	41.99	42.35	1,447,144	-0.85(-1.96%)
Dec 11, 2015	43.97	44.28	43.05	43.20	2,266,475	-1.35(-3.04%)
Dec 10, 2015	44.62	45.14	44.45	44.55	1,209,256	+0.19(+0.43%)
Dec 09, 2015	44.23	45.20	44.01	44.36	1,544,361	-0.22(-0.50%)
Dec 08, 2015	45.19	45.33	44.34	44.58	1,675,335	-0.97(-2.13%)
Dec 07, 2015	46.48	46.58	45.18	45.55	1,457,959	-1.05(-2.26%)
Dec 04, 2015	47.50	48.01	46.15	46.60	2,260,838	-1.25(-2.62%)
Dec 03, 2015	49.53	49.65	47.42	47.86	1,480,063	-1.71(-3.44%)
Dec 02, 2015	51.16	51.16	49.08	49.56	1,239,564	-1.84(-3.59%)
Dec 01, 2015	50.81	51.48	50.37	51.41	734,577	+0.72(+1.43%)
Nov 30, 2015	51.18	51.55	50.63	50.68	880,745	-0.46(-0.90%)
Nov 27, 2015	51.01	51.43	50.82	51.15	223,840	+0.28(+0.56%)
Nov 25, 2015	50.89	50.86	50.86	50.86	662,276	+0.02(+0.05%)
Nov 24, 2015	50.03	50.95	49.72	50.84	723,522	+0.41(+0.82%)
Nov 23, 2015	51.47	51.74	50.30	50.42	943,681	-1.02(-1.99%)
Nov 20, 2015	52.17	52.24	51.36	51.45	684,884	-0.51(-0.99%)
Nov 19, 2015	50.84	52.20	50.70	51.96	918,099	+1.14(+2.24%)
Nov 18, 2015	50.78	51.17	49.87	50.82	930,129	+0.41(+0.82%)
Nov 17, 2015	50.68	51.15	49.92	50.41	1,041,225	-0.02(-0.03%)
Nov 16, 2015	49.84	50.46	49.52	50.43	857,665	+0.26(+0.52%)
Nov 13, 2015	50.83	51.42	50.06	50.17	973,024	-0.76(-1.48%)
Nov 12, 2015	52.37	52.66	50.85	50.92	1,259,426	-1.86(-3.52%)
Nov 11, 2015	52.75	53.17	52.53	52.78	716,457	+0.11(+0.22%)
Nov 10, 2015	53.94	54.21	52.13	52.66	1,386,284	-1.37(-2.53%)
Nov 09, 2015	54.74	54.94	53.17	54.03	959,160	-0.86(-1.57%)
Nov 06, 2015	54.83	55.04	54.38	54.89	589,776	-0.01(-0.01%)
Nov 05, 2015	54.82	55.11	54.38	54.90	453,394	+0.27(+0.50%)
Nov 04, 2015	55.28	55.28	54.40	54.63	901,291	-0.66(-1.19%)
Nov 03, 2015	55.49	55.88	54.53	55.28	894,073	-0.45(-0.81%)
Nov 02, 2015	54.81	56.07	54.77	55.73	878,166	+0.92(+1.67%)
Oct 30, 2015	54.61	55.23	54.22	54.82	669,984	+0.11(+0.21%)
Oct 29, 2015	53.01	54.77	53.00	54.70	1,373,643	+1.69(+3.18%)
Oct 28, 2015	52.41	53.05	51.98	53.01	1,340,941	+0.90(+1.73%)
Oct 27, 2015	53.37	53.44	51.74	52.11	1,246,446	-1.84(-3.41%)
Oct 26, 2015	53.64	54.34	53.58	53.95	986,282	+0.24(+0.45%)
Oct 23, 2015	54.81	55.31	52.56	53.71	2,086,437	-0.79(-1.46%)
Oct 22, 2015	54.64	56.01	53.98	54.50	1,626,070	-0.48(-0.87%)
Oct 21, 2015	55.57	55.74	54.85	54.98	1,201,742	-0.21(-0.37%)
Oct 20, 2015	54.74	55.63	54.63	55.19	1,287,858	+0.11(+0.21%)
Oct 19, 2015	54.66	55.18	54.58	55.08	1,088,013	+0.13(+0.24%)
Oct 16, 2015	56.05	56.66	54.30	54.95	1,880,359	-1.02(-1.83%)
Oct 15, 2015	54.55	56.02	53.94	55.97	1,721,514	+1.66(+3.05%)
Oct 14, 2015	52.56	54.46	52.40	54.31	3,303,999	+1.90(+3.63%)
Oct 13, 2015	54.46	54.72	52.11	52.41	6,770,243	-5.36(-9.28%)
Oct 12, 2015	57.89	58.10	57.00	57.77	628,535	-0.18(-0.30%)
Oct 09, 2015	57.49	58.29	57.40	57.95	842,685	+0.57(+1.00%)
Oct 08, 2015	56.36	57.47	56.32	57.38	741,162	+0.76(+1.35%)
Oct 07, 2015	56.23	57.21	55.80	56.61	897,080	+0.73(+1.30%)
Oct 06, 2015	56.32	56.90	55.60	55.89	989,827	-0.63(-1.12%)
Oct 05, 2015	55.16	56.91	55.16	56.52	1,467,721	+1.88(+3.44%)
Oct 02, 2015	54.04	54.65	53.11	54.64	2,164,429	-0.22(-0.40%)

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.

Ryder System (NY: R )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Ryder System (NY: R )

Historical Prices

Sections

Services

The Punxsutawney Spirit