Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	75.40	76.44	74.89	74.96	1,834,011	-0.44(-0.58%)
Feb 26, 2016	75.75	76.66	75.39	75.39	1,656,826	-0.34(-0.45%)
Feb 25, 2016	74.60	75.83	74.60	75.73	1,276,159	+1.51(+2.03%)
Feb 24, 2016	73.94	74.62	73.61	74.23	1,002,887	-0.18(-0.24%)
Feb 23, 2016	74.98	75.82	73.76	74.41	816,989	-0.75(-1.00%)
Feb 22, 2016	73.89	75.44	73.41	75.16	1,206,908	+2.25(+3.08%)
Feb 19, 2016	72.40	73.37	71.67	72.91	1,195,586	+0.17(+0.23%)
Feb 18, 2016	71.55	73.03	70.18	72.74	1,963,217	+0.90(+1.25%)
Feb 17, 2016	71.59	72.32	71.14	71.84	1,251,512	+0.27(+0.38%)
Feb 16, 2016	72.05	72.28	70.52	71.56	813,877	+0.20(+0.28%)
Feb 12, 2016	71.00	71.36	71.36	71.36	1,056,266	+1.34(+1.91%)
Feb 11, 2016	69.91	70.38	69.18	70.03	1,266,705	-0.91(-1.28%)
Feb 10, 2016	71.27	72.19	70.89	70.94	625,530	-0.08(-0.11%)
Feb 09, 2016	70.60	71.55	70.16	71.01	763,367	-0.22(-0.31%)
Feb 08, 2016	71.95	71.99	70.55	71.23	1,167,721	-0.90(-1.25%)
Feb 05, 2016	74.11	74.58	71.72	72.13	1,293,264	-2.39(-3.21%)
Feb 04, 2016	72.73	74.61	72.04	74.52	910,122	+0.27(+0.37%)
Feb 03, 2016	74.14	74.55	73.00	74.25	1,080,460	+0.63(+0.85%)
Feb 02, 2016	74.38	74.38	72.70	73.62	830,651	-0.85(-1.15%)
Feb 01, 2016	73.69	74.89	73.02	74.47	850,009	+0.57(+0.77%)
Jan 29, 2016	72.87	73.95	71.43	73.91	1,111,333	+1.84(+2.55%)
Jan 28, 2016	72.69	73.12	71.67	72.07	1,336,170	-0.34(-0.47%)
Jan 27, 2016	74.05	74.45	71.83	72.41	1,213,392	-1.87(-2.51%)
Jan 26, 2016	73.79	74.64	73.72	74.27	1,063,217	+0.59(+0.80%)
Jan 25, 2016	74.23	75.08	72.77	73.69	801,826	-0.91(-1.22%)
Jan 22, 2016	72.81	75.02	72.58	74.60	1,083,955	+2.75(+3.83%)
Jan 21, 2016	71.74	73.06	71.16	71.85	1,328,869	+0.52(+0.73%)
Jan 20, 2016	71.97	72.09	69.73	71.33	3,039,512	-1.36(-1.88%)
Jan 19, 2016	73.14	73.92	72.35	72.69	1,266,580	+0.44(+0.60%)
Jan 15, 2016	71.61	72.26	72.26	72.26	2,233,540	-0.78(-1.06%)
Jan 14, 2016	74.25	74.74	72.94	73.03	1,592,305	-1.02(-1.38%)
Jan 13, 2016	74.84	76.03	73.97	74.06	809,476	-0.64(-0.86%)
Jan 12, 2016	75.60	75.76	74.09	74.70	1,187,349	+0.04(+0.05%)
Jan 11, 2016	74.84	75.35	74.48	74.66	906,624	-0.04(-0.05%)
Jan 08, 2016	76.76	77.29	74.63	74.70	1,108,596	-1.84(-2.40%)
Jan 07, 2016	76.27	77.35	75.91	76.54	1,071,069	-0.97(-1.25%)
Jan 06, 2016	77.29	78.18	76.92	77.51	730,276	-0.69(-0.88%)
Jan 05, 2016	75.52	78.56	75.52	78.20	1,061,848	+2.90(+3.85%)
Jan 04, 2016	75.71	76.52	74.54	75.30	701,701	-1.18(-1.55%)
Dec 31, 2015	77.36	76.48	76.48	76.48	980,833	-0.91(-1.18%)
Dec 30, 2015	77.32	78.16	77.15	77.39	754,221	-0.09(-0.11%)
Dec 29, 2015	77.05	77.87	76.88	77.48	562,552	+0.64(+0.84%)
Dec 28, 2015	75.89	76.86	75.65	76.83	609,670	+0.84(+1.11%)
Dec 24, 2015	76.13	75.99	75.99	75.99	302,468	-0.48(-0.63%)
Dec 23, 2015	75.35	76.51	75.13	76.47	589,128	+1.32(+1.75%)
Dec 22, 2015	75.55	75.76	75.06	75.16	1,036,380	-0.08(-0.10%)
Dec 21, 2015	74.07	75.28	73.91	75.23	1,429,953	+1.76(+2.40%)
Dec 18, 2015	75.30	75.96	73.42	73.47	1,948,917	-2.22(-2.93%)
Dec 17, 2015	76.07	76.44	75.60	75.69	1,020,039	-0.55(-0.72%)
Dec 16, 2015	75.14	76.45	75.14	76.24	935,391	+1.41(+1.89%)
Dec 15, 2015	73.35	75.25	73.34	74.82	1,224,081	+2.17(+2.99%)
Dec 14, 2015	73.13	73.27	72.25	72.65	1,565,028	-0.43(-0.58%)
Dec 11, 2015	72.98	74.43	72.80	73.08	1,430,354	-0.69(-0.94%)
Dec 10, 2015	74.30	75.06	73.73	73.77	896,714	-0.39(-0.52%)
Dec 09, 2015	74.01	74.60	73.20	74.16	1,212,529	-0.16(-0.22%)
Dec 08, 2015	74.52	74.84	73.93	74.32	1,188,026	-0.53(-0.71%)
Dec 07, 2015	74.56	75.21	74.08	74.85	1,247,081	-0.02(-0.03%)
Dec 04, 2015	73.12	74.95	72.99	74.87	1,608,927	+2.48(+3.43%)
Dec 03, 2015	72.61	72.89	71.99	72.39	1,607,329	-0.43(-0.59%)
Dec 02, 2015	74.78	74.96	72.74	72.82	1,310,484	-2.19(-2.92%)
Dec 01, 2015	74.58	75.20	73.91	75.00	1,798,377	+0.93(+1.25%)
Nov 30, 2015	75.50	76.00	74.04	74.08	1,783,076	-1.16(-1.54%)
Nov 27, 2015	74.84	75.37	74.59	75.23	292,493	+0.27(+0.37%)
Nov 25, 2015	75.11	74.96	74.96	74.96	753,586	+0.08(+0.10%)
Nov 24, 2015	75.23	75.52	74.10	74.88	1,220,711	-0.78(-1.03%)
Nov 23, 2015	76.07	76.44	75.56	75.66	709,232	-0.30(-0.40%)
Nov 20, 2015	75.97	76.17	75.73	75.96	1,309,793	+0.33(+0.44%)
Nov 19, 2015	75.04	76.09	74.77	75.63	1,044,206	+0.59(+0.78%)
Nov 18, 2015	72.46	75.12	71.95	75.04	1,506,492	+2.83(+3.92%)
Nov 17, 2015	71.73	72.35	71.36	72.21	1,064,549	+0.67(+0.94%)
Nov 16, 2015	70.94	71.55	70.66	71.54	1,387,820	+0.32(+0.45%)
Nov 13, 2015	73.34	73.91	71.09	71.21	1,866,450	-2.09(-2.84%)
Nov 12, 2015	73.36	73.78	72.92	73.30	920,490	-0.28(-0.39%)
Nov 11, 2015	73.85	74.26	73.50	73.58	685,355	-0.32(-0.44%)
Nov 10, 2015	73.64	74.32	73.16	73.91	962,286	+0.27(+0.37%)
Nov 09, 2015	75.26	75.61	73.02	73.63	1,195,912	-6.08(-7.62%)
Nov 06, 2015	80.41	81.41	79.36	79.71	1,171,882	-1.75(-2.15%)
Nov 05, 2015	80.29	81.56	80.24	81.46	1,009,841	+1.00(+1.24%)
Nov 04, 2015	80.72	81.27	80.24	80.46	1,088,955	-0.48(-0.60%)
Nov 03, 2015	81.30	81.55	80.49	80.95	706,739	-0.48(-0.59%)
Nov 02, 2015	80.37	81.79	79.97	81.43	942,266	+1.11(+1.38%)
Oct 30, 2015	81.53	81.69	80.08	80.32	1,016,485	-1.01(-1.25%)
Oct 29, 2015	80.58	81.39	80.44	81.34	813,307	+0.20(+0.25%)
Oct 28, 2015	80.59	81.51	79.86	81.14	1,162,824	+0.43(+0.53%)
Oct 27, 2015	79.82	80.78	79.82	80.71	698,786	+0.67(+0.84%)
Oct 26, 2015	79.84	80.27	79.15	80.04	789,586	+0.31(+0.39%)
Oct 23, 2015	79.94	80.45	79.32	79.73	649,992	+0.07(+0.08%)
Oct 22, 2015	79.31	80.04	79.08	79.66	1,048,872	+0.52(+0.66%)
Oct 21, 2015	79.14	79.69	78.93	79.14	571,834	+0.14(+0.18%)
Oct 20, 2015	79.64	79.73	78.63	79.00	1,204,601	-0.62(-0.77%)
Oct 19, 2015	78.79	79.70	78.36	79.61	1,163,822	+0.75(+0.95%)
Oct 16, 2015	77.91	79.06	77.61	78.86	1,027,369	+1.31(+1.69%)
Oct 15, 2015	76.69	77.78	76.29	77.55	1,379,743	+1.31(+1.72%)
Oct 14, 2015	76.48	77.12	76.00	76.25	1,016,200	-0.03(-0.04%)
Oct 13, 2015	76.20	76.89	76.03	76.27	713,150	-0.23(-0.30%)
Oct 12, 2015	76.03	76.89	75.73	76.50	614,774	+0.54(+0.71%)
Oct 09, 2015	75.83	76.12	75.41	75.96	1,541,523	+0.18(+0.24%)
Oct 08, 2015	75.36	75.86	74.70	75.78	666,897	+0.39(+0.52%)
Oct 07, 2015	74.63	75.42	74.36	75.39	853,470	+0.91(+1.22%)
Oct 06, 2015	74.97	75.59	74.28	74.48	840,093	-0.58(-0.77%)
Oct 05, 2015	73.83	75.19	73.64	75.06	1,264,613	+1.88(+2.56%)
Oct 02, 2015	72.53	73.22	71.10	73.18	2,258,052	+0.18(+0.25%)
Oct 01, 2015	73.41	74.36	72.59	73.00	1,714,030	+0.19(+0.26%)
Sep 30, 2015	73.21	73.41	71.92	72.82	811,740	+0.14(+0.20%)
Sep 29, 2015	71.59	72.77	71.47	72.67	772,317	+1.05(+1.47%)
Sep 28, 2015	72.72	73.10	71.04	71.62	916,990	-1.38(-1.90%)
Sep 25, 2015	73.12	73.85	72.79	73.00	686,707	+0.04(+0.05%)
Sep 24, 2015	73.59	73.91	72.25	72.97	810,230	-0.86(-1.17%)
Sep 23, 2015	73.35	74.49	73.14	73.83	814,813	+0.45(+0.61%)
Sep 22, 2015	73.90	74.21	72.90	73.38	680,156	-1.13(-1.51%)
Sep 21, 2015	73.59	74.73	73.55	74.51	1,177,890	+1.05(+1.43%)
Sep 18, 2015	71.77	73.94	71.63	73.46	3,134,713	+1.02(+1.41%)
Sep 17, 2015	72.33	73.83	71.73	72.44	801,326	+0.15(+0.21%)
Sep 16, 2015	71.47	72.38	71.09	72.28	623,034	+0.98(+1.37%)
Sep 15, 2015	70.77	71.52	70.23	71.31	531,303	+0.67(+0.95%)
Sep 14, 2015	70.56	70.77	70.08	70.64	959,548	+0.30(+0.43%)
Sep 11, 2015	68.66	70.38	68.27	70.33	799,385	+1.49(+2.16%)
Sep 10, 2015	68.39	69.54	68.26	68.84	885,337	+0.09(+0.14%)
Sep 09, 2015	70.87	70.87	68.60	68.75	839,596	-1.43(-2.04%)
Sep 08, 2015	70.39	71.27	69.11	70.18	1,185,918	+0.40(+0.57%)
Sep 04, 2015	70.55	69.78	69.78	69.78	681,635	-1.59(-2.23%)
Sep 03, 2015	72.09	72.10	71.07	71.37	632,310	-0.42(-0.58%)
Sep 02, 2015	71.29	71.79	70.65	71.79	777,774	+1.31(+1.86%)
Sep 01, 2015	71.13	71.67	69.93	70.48	1,355,401	-1.73(-2.39%)
Aug 31, 2015	73.23	73.60	72.15	72.21	1,806,526	-1.29(-1.75%)
Aug 28, 2015	73.34	73.78	72.71	73.50	871,211	+0.02(+0.03%)
Aug 27, 2015	72.32	73.80	71.82	73.48	900,659	+1.98(+2.77%)
Aug 26, 2015	70.42	71.74	69.69	71.50	1,149,000	+2.54(+3.68%)
Aug 25, 2015	72.27	72.56	68.90	68.96	1,487,753	-1.18(-1.68%)
Aug 24, 2015	72.32	72.32	68.82	70.13	1,394,740	-4.36(-5.85%)
Aug 21, 2015	76.19	76.67	74.49	74.49	1,637,882	-1.74(-2.29%)
Aug 20, 2015	76.39	76.74	75.83	76.24	1,015,035	-0.58(-0.75%)
Aug 19, 2015	76.68	77.27	75.96	76.82	1,063,996	+0.04(+0.05%)
Aug 18, 2015	76.05	77.01	75.93	76.78	1,565,047	-0.16(-0.21%)
Aug 17, 2015	76.11	76.97	75.57	76.94	709,583	+0.74(+0.97%)
Aug 14, 2015	75.94	76.20	75.30	76.20	654,302	+0.03(+0.04%)
Aug 13, 2015	75.78	76.60	74.83	76.17	788,605	+0.35(+0.46%)
Aug 12, 2015	75.55	75.88	74.52	75.82	1,324,640	+0.11(+0.15%)
Aug 11, 2015	75.55	76.18	75.24	75.71	619,523	-0.02(-0.02%)
Aug 10, 2015	76.26	76.40	75.42	75.73	557,772	-0.45(-0.58%)
Aug 07, 2015	75.91	76.53	75.25	76.17	823,850	+0.27(+0.36%)
Aug 06, 2015	75.47	76.10	75.01	75.90	1,036,322	+0.25(+0.33%)
Aug 05, 2015	75.58	75.92	74.45	75.65	1,342,462	+0.96(+1.28%)
Aug 04, 2015	74.94	75.73	74.35	74.69	606,308	-0.22(-0.29%)
Aug 03, 2015	75.09	75.59	74.45	74.91	724,531	-0.12(-0.16%)
Jul 31, 2015	74.62	75.62	74.31	75.03	958,697	+1.02(+1.38%)
Jul 30, 2015	74.60	74.69	73.78	74.01	609,752	-0.66(-0.89%)
Jul 29, 2015	74.53	74.72	73.94	74.67	791,735	+0.27(+0.37%)
Jul 28, 2015	73.95	74.64	73.62	74.40	921,822	+0.55(+0.74%)
Jul 27, 2015	73.38	73.91	73.13	73.85	1,385,027	+0.45(+0.61%)
Jul 24, 2015	72.14	73.86	71.79	73.40	2,218,262	+1.36(+1.88%)
Jul 23, 2015	72.73	73.59	71.20	72.05	1,584,255	-1.18(-1.61%)
Jul 22, 2015	72.78	73.40	72.72	73.22	1,073,068	+0.52(+0.72%)
Jul 21, 2015	74.06	74.29	72.67	72.70	1,245,304	-1.22(-1.65%)
Jul 20, 2015	74.01	74.08	73.27	73.92	1,324,338	-0.25(-0.33%)
Jul 17, 2015	74.39	74.73	74.00	74.17	580,100	-0.23(-0.31%)
Jul 16, 2015	74.76	74.88	74.26	74.40	667,491	+0.04(+0.05%)
Jul 15, 2015	73.95	74.76	73.59	74.36	701,441	+0.14(+0.19%)
Jul 14, 2015	74.09	74.60	73.69	74.22	446,498	+0.09(+0.12%)
Jul 13, 2015	74.18	74.93	73.68	74.13	592,646	+0.50(+0.68%)
Jul 10, 2015	73.53	73.92	72.96	73.63	589,204	+0.56(+0.77%)
Jul 09, 2015	73.78	74.06	72.79	73.07	796,232	-0.34(-0.46%)
Jul 08, 2015	73.46	73.94	73.30	73.41	711,520	-0.37(-0.50%)
Jul 07, 2015	73.55	74.03	72.56	73.78	1,216,293	+0.64(+0.88%)
Jul 06, 2015	73.10	73.45	72.57	73.14	1,012,983	-0.12(-0.17%)
Jul 02, 2015	72.81	73.26	73.26	73.26	940,110	+0.49(+0.68%)
Jul 01, 2015	71.02	72.77	70.82	72.77	1,266,379	+2.06(+2.91%)
Jun 30, 2015	71.62	71.81	70.63	70.71	2,162,206	-0.38(-0.53%)
Jun 29, 2015	72.37	73.09	71.02	71.09	1,463,089	-2.06(-2.81%)
Jun 26, 2015	72.38	73.24	71.98	73.15	1,283,635	+1.07(+1.49%)
Jun 25, 2015	73.06	73.25	71.39	72.08	1,989,132	-1.00(-1.36%)
Jun 24, 2015	72.63	73.44	72.27	73.07	3,040,286	+0.49(+0.68%)
Jun 23, 2015	72.37	73.18	72.06	72.58	1,650,390	+0.21(+0.29%)
Jun 22, 2015	73.32	73.92	72.30	72.37	1,965,637	-0.49(-0.68%)
Jun 19, 2015	72.57	74.30	72.37	72.86	12,297,679	-5.29(-6.77%)
Jun 18, 2015	78.45	79.13	77.96	78.15	1,187,975	-0.15(-0.19%)
Jun 17, 2015	77.32	78.38	76.79	78.30	1,590,832	+0.94(+1.21%)
Jun 16, 2015	76.81	77.48	76.60	77.36	978,074	+0.49(+0.64%)
Jun 15, 2015	76.71	77.47	76.64	76.87	1,412,775	-0.01(-0.01%)
Jun 12, 2015	76.35	77.10	76.17	76.88	702,019	+0.44(+0.57%)
Jun 11, 2015	76.26	76.77	75.91	76.45	1,467,376	+0.59(+0.77%)
Jun 10, 2015	75.49	76.45	75.36	75.86	730,045	+0.32(+0.43%)
Jun 09, 2015	75.96	76.12	75.54	75.54	815,908	-0.29(-0.39%)
Jun 08, 2015	76.65	76.77	75.82	75.83	956,594	-0.72(-0.94%)
Jun 05, 2015	75.98	76.98	75.50	76.55	953,536	-0.07(-0.09%)
Jun 04, 2015	77.18	77.94	76.52	76.62	1,065,376	-0.88(-1.14%)
Jun 03, 2015	78.28	78.28	77.47	77.50	864,781	-0.79(-1.01%)
Jun 02, 2015	79.33	79.33	78.07	78.28	656,972	-0.82(-1.03%)
Jun 01, 2015	77.85	79.53	77.68	79.10	1,286,066	+1.27(+1.63%)
May 29, 2015	77.82	79.08	77.67	77.83	3,732,215	+0.19(+0.24%)
May 28, 2015	78.11	78.31	77.31	77.64	601,609	-0.40(-0.51%)
May 27, 2015	77.41	78.27	77.23	78.04	539,697	+0.64(+0.83%)
May 26, 2015	77.57	77.86	76.80	77.39	779,405	-0.86(-1.10%)
May 22, 2015	78.32	78.26	78.26	78.26	643,022	-0.31(-0.40%)
May 21, 2015	78.06	79.85	77.70	78.57	2,026,334	+0.71(+0.91%)
May 20, 2015	78.92	79.27	77.86	77.86	885,455	-0.88(-1.12%)
May 19, 2015	78.93	79.40	78.33	78.74	1,785,865	-0.41(-0.51%)
May 18, 2015	79.00	79.61	78.64	79.15	1,598,456	-0.09(-0.11%)
May 15, 2015	79.39	79.73	78.25	79.23	1,238,598	+0.09(+0.11%)
May 14, 2015	78.10	79.17	78.03	79.15	1,906,809	+1.28(+1.64%)
May 13, 2015	78.09	78.57	77.48	77.87	2,279,996	+0.33(+0.43%)
May 12, 2015	77.13	77.59	76.63	77.54	1,464,787	-0.01(-0.01%)
May 11, 2015	77.67	79.01	77.42	77.55	1,642,880	-0.25(-0.32%)
May 08, 2015	79.53	79.95	77.49	77.79	2,188,836	-0.64(-0.82%)
May 07, 2015	77.01	78.58	76.99	78.44	2,292,657	+1.72(+2.24%)
May 06, 2015	76.86	77.20	76.02	76.72	2,947,454	-0.45(-0.59%)
May 05, 2015	77.83	78.32	76.79	77.18	2,614,183	-0.99(-1.26%)
May 04, 2015	78.30	81.81	77.74	78.16	4,498,592	-0.04(-0.05%)
May 01, 2015	77.82	78.64	77.55	78.20	1,825,409	+0.70(+0.91%)
Apr 30, 2015	76.97	77.73	76.27	77.50	1,954,751	+0.04(+0.05%)
Apr 29, 2015	77.99	79.05	76.86	77.46	1,384,442	-1.27(-1.61%)
Apr 28, 2015	78.56	78.91	77.57	78.73	1,055,605	-0.21(-0.26%)
Apr 27, 2015	78.88	79.49	78.44	78.94	847,524	+0.05(+0.06%)
Apr 24, 2015	78.37	78.91	77.88	78.89	806,698	+0.84(+1.08%)
Apr 23, 2015	78.70	79.14	78.01	78.05	961,584	-0.86(-1.09%)
Apr 22, 2015	78.17	79.44	78.17	78.91	1,042,690	+0.62(+0.79%)
Apr 21, 2015	78.53	79.04	78.18	78.29	1,025,376	-0.03(-0.04%)
Apr 20, 2015	78.27	79.35	78.19	78.32	1,421,131	+0.10(+0.13%)
Apr 17, 2015	78.40	78.76	77.42	78.22	1,764,948	-0.45(-0.57%)
Apr 16, 2015	77.89	79.18	77.42	78.66	1,635,019	+0.65(+0.84%)
Apr 15, 2015	77.04	80.90	76.07	78.01	3,163,207	+1.12(+1.45%)
Apr 14, 2015	77.63	78.28	76.86	76.89	1,710,116	-0.75(-0.96%)
Apr 13, 2015	76.90	78.76	76.73	77.64	2,471,613	+0.53(+0.69%)
Apr 10, 2015	76.33	78.47	76.20	77.11	3,754,469	+1.00(+1.31%)
Apr 09, 2015	74.64	76.47	74.54	76.11	2,972,607	+1.28(+1.71%)
Apr 08, 2015	73.61	74.91	73.41	74.83	2,207,110	+1.47(+2.00%)
Apr 07, 2015	75.41	75.63	73.24	73.36	1,845,221	-2.13(-2.82%)
Apr 06, 2015	76.14	76.44	75.08	75.50	1,845,123	-0.96(-1.25%)
Apr 02, 2015	75.36	76.45	76.45	76.45	5,227,841	+1.83(+2.45%)
Apr 01, 2015	75.83	76.43	74.30	74.63	8,478,771	-5.31(-6.64%)
Mar 31, 2015	81.52	81.90	79.73	79.93	1,702,298	-1.91(-2.33%)
Mar 30, 2015	82.28	82.51	81.28	81.84	1,070,062	+0.18(+0.22%)
Mar 27, 2015	82.33	82.55	80.86	81.66	2,501,892	-0.77(-0.93%)
Mar 26, 2015	82.45	82.79	81.92	82.43	1,164,239	-0.06(-0.07%)
Mar 25, 2015	83.20	83.34	82.32	82.48	2,051,678	-0.38(-0.46%)
Mar 24, 2015	82.47	83.01	82.29	82.86	2,992,573	-0.07(-0.08%)
Mar 23, 2015	84.74	84.91	82.86	82.93	2,133,096	-1.63(-1.93%)
Mar 20, 2015	88.63	85.71	81.18	84.56	12,166,939	-4.07(-4.59%)
Mar 19, 2015	87.39	89.27	87.26	88.63	2,625,221	+1.21(+1.39%)
Mar 18, 2015	86.82	87.68	86.26	87.41	2,532,417	+0.59(+0.68%)
Mar 17, 2015	86.14	87.85	85.55	86.82	5,493,595	-3.12(-3.47%)
Mar 16, 2015	89.78	90.93	89.78	89.94	1,860,430	+0.47(+0.53%)
Mar 13, 2015	87.96	89.51	87.78	89.47	2,577,574	+1.97(+2.25%)
Mar 12, 2015	87.22	87.78	86.47	87.50	1,646,957	+0.54(+0.62%)
Mar 11, 2015	87.81	87.89	86.86	86.96	1,949,614	-0.62(-0.70%)
Mar 10, 2015	87.64	87.94	86.94	87.57	1,549,434	-0.35(-0.40%)
Mar 09, 2015	86.39	88.31	86.17	87.92	5,528,617	+5.73(+6.96%)
Mar 06, 2015	82.84	83.76	81.66	82.20	2,295,589	-1.28(-1.53%)
Mar 05, 2015	82.79	84.83	81.75	83.48	2,158,211	+4.05(+5.10%)
Mar 04, 2015	79.71	80.01	79.08	79.43	618,757	-0.58(-0.72%)
Mar 03, 2015	79.75	80.26	79.10	80.01	629,685	-0.21(-0.26%)

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.

Home | Individual investors | Institutional investors | Find an advisor | Opportunities at Winslow | About | News | Contact | Mobile | Site map
Privacy | Legal notices | Copyright 2022 Winslow, Evans & Crocker
Investing involves risk including loss of principal. Securities and Variable Insurance Products offered through National Securities Corporation, member FINRA/ SIPC. Fee-based investment advisory services offered through National Asset Management, an SEC registered investment advisor. Insurance products, including fixed indexed annuities offered through National Insurance Corporation.PLEASE NOTE: This website contains hyperlinks (or “links”) to other websites that are not associated with this site. Such unassociated websites may contain links to other unassociated sites as well. These links are provided as a convenience to you and to assist you in your search for information. We make no endorsement, express or implied, about any of these linked sites, are not responsible for materials posted or activities that occur on such linked sites, and do not review (1) content or advertisements posted on or (2) activities occurring on these linked sites. If you decide to link to any unassociated website, it is at your own risk. Because we are not associated with these linked websites, you should direct any concerns or problems you might have with any such site to that site’s administrator or webmaster.” (these links can be found on the Market Action section and the Market News section)

Macerich Co (NY: MAC )

Historical Prices

Market Action

MARKET NEWS