Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	48.00	48.71	47.05	48.68	1,687,210	+1.21(+2.55%)
Jan 28, 2016	47.88	48.16	47.21	47.47	2,028,554	-0.22(-0.47%)
Jan 27, 2016	48.77	49.04	47.31	47.69	1,842,154	-1.23(-2.51%)
Jan 26, 2016	48.60	49.16	48.56	48.92	1,614,161	+0.39(+0.80%)
Jan 25, 2016	48.89	49.45	47.93	48.54	1,217,321	-0.60(-1.22%)
Jan 22, 2016	47.96	49.42	47.81	49.14	1,645,645	+1.81(+3.83%)
Jan 21, 2016	47.26	48.12	46.87	47.33	2,017,470	+0.34(+0.73%)
Jan 20, 2016	47.41	47.49	45.93	46.98	4,614,542	-0.90(-1.88%)
Jan 19, 2016	48.17	48.69	47.66	47.88	1,922,903	+0.29(+0.60%)
Jan 15, 2016	47.17	47.59	47.59	47.59	3,390,928	-0.51(-1.06%)
Jan 14, 2016	48.90	49.23	48.04	48.11	2,417,414	-0.67(-1.38%)
Jan 13, 2016	49.30	50.08	48.72	48.78	1,228,934	-0.42(-0.86%)
Jan 12, 2016	49.80	49.90	48.80	49.20	1,802,617	+0.02(+0.05%)
Jan 11, 2016	49.30	49.63	49.06	49.18	1,376,424	-0.02(-0.05%)
Jan 08, 2016	50.56	50.91	49.15	49.20	1,683,054	-1.21(-2.40%)
Jan 07, 2016	50.24	50.95	50.00	50.42	1,626,082	-0.64(-1.25%)
Jan 06, 2016	50.91	51.50	50.67	51.05	1,108,694	-0.46(-0.88%)
Jan 05, 2016	49.74	51.75	49.74	51.51	1,612,082	+1.91(+3.85%)
Jan 04, 2016	49.87	50.40	49.10	49.60	1,065,313	-0.78(-1.55%)
Dec 31, 2015	50.96	50.38	50.38	50.38	1,489,087	-0.60(-1.18%)
Dec 30, 2015	50.93	51.48	50.82	50.98	1,145,048	-0.06(-0.11%)
Dec 29, 2015	50.75	51.29	50.64	51.03	854,058	+0.42(+0.84%)
Dec 28, 2015	49.98	50.63	49.83	50.61	925,593	+0.56(+1.11%)
Dec 24, 2015	50.15	50.05	50.05	50.05	459,203	-0.32(-0.63%)
Dec 23, 2015	49.63	50.40	49.49	50.37	894,406	+0.87(+1.75%)
Dec 22, 2015	49.76	49.90	49.44	49.50	1,573,417	-0.05(-0.10%)
Dec 21, 2015	48.79	49.59	48.69	49.55	2,170,934	+1.16(+2.40%)
Dec 18, 2015	49.60	50.03	48.36	48.39	2,958,817	-1.46(-2.93%)
Dec 17, 2015	50.10	50.35	49.80	49.85	1,548,608	-0.36(-0.72%)
Dec 16, 2015	49.49	50.35	49.49	50.22	1,420,097	+0.93(+1.89%)
Dec 15, 2015	48.31	49.57	48.31	49.29	1,858,382	+1.43(+2.99%)
Dec 14, 2015	48.17	48.26	47.59	47.86	2,376,002	-0.28(-0.58%)
Dec 11, 2015	48.07	49.02	47.95	48.14	2,171,543	-0.46(-0.94%)
Dec 10, 2015	48.94	49.44	48.56	48.59	1,361,378	-0.26(-0.52%)
Dec 09, 2015	48.75	49.14	48.22	48.85	1,840,844	-0.11(-0.22%)
Dec 08, 2015	49.09	49.30	48.70	48.95	1,803,643	-0.35(-0.71%)
Dec 07, 2015	49.11	49.54	48.79	49.30	1,893,301	-0.01(-0.03%)
Dec 04, 2015	48.16	49.37	48.07	49.32	2,442,650	+1.64(+3.43%)
Dec 03, 2015	47.82	48.01	47.42	47.68	2,440,224	-0.28(-0.59%)
Dec 02, 2015	49.25	49.37	47.91	47.96	1,989,557	-1.44(-2.92%)
Dec 01, 2015	49.12	49.54	48.69	49.40	2,730,270	+0.61(+1.25%)
Nov 30, 2015	49.73	50.06	48.77	48.79	2,707,040	-0.76(-1.54%)
Nov 27, 2015	49.30	49.65	49.13	49.55	444,059	+0.18(+0.37%)
Nov 25, 2015	49.47	49.37	49.37	49.37	1,144,084	+0.05(+0.10%)
Nov 24, 2015	49.55	49.74	48.81	49.32	1,853,265	-0.51(-1.03%)
Nov 23, 2015	50.10	50.35	49.77	49.84	1,076,746	-0.20(-0.40%)
Nov 20, 2015	50.04	50.17	49.88	50.03	1,988,508	+0.22(+0.44%)
Nov 19, 2015	49.43	50.12	49.25	49.82	1,585,298	+0.39(+0.78%)
Nov 18, 2015	47.73	49.48	47.39	49.43	2,287,135	+1.87(+3.92%)
Nov 17, 2015	47.24	47.66	47.01	47.56	1,616,184	+0.44(+0.94%)
Nov 16, 2015	46.73	47.13	46.54	47.12	2,106,969	+0.21(+0.45%)
Nov 13, 2015	48.31	48.68	46.83	46.91	2,833,617	-1.37(-2.85%)
Nov 12, 2015	48.32	48.60	48.03	48.28	1,397,475	-0.19(-0.39%)
Nov 11, 2015	48.64	48.91	48.41	48.47	1,040,496	-0.21(-0.44%)
Nov 10, 2015	48.51	48.95	48.19	48.68	1,460,929	+0.18(+0.37%)
Nov 09, 2015	49.57	49.80	48.10	48.50	1,815,616	-0.26(-0.53%)
Nov 06, 2015	49.18	49.80	48.55	48.75	1,915,833	-1.07(-2.15%)
Nov 05, 2015	49.11	49.89	49.08	49.83	1,650,923	+0.61(+1.24%)
Nov 04, 2015	49.38	49.71	49.08	49.22	1,780,260	-0.30(-0.60%)
Nov 03, 2015	49.73	49.88	49.24	49.51	1,155,401	-0.30(-0.59%)
Nov 02, 2015	49.16	50.03	48.92	49.81	1,540,450	+0.68(+1.38%)
Oct 30, 2015	49.87	49.97	48.98	49.13	1,661,784	-0.62(-1.25%)
Oct 29, 2015	49.29	49.79	49.20	49.75	1,329,623	+0.12(+0.25%)
Oct 28, 2015	49.29	49.86	48.85	49.63	1,901,024	+0.26(+0.53%)
Oct 27, 2015	48.82	49.41	48.82	49.37	1,142,400	+0.41(+0.84%)
Oct 26, 2015	48.84	49.10	48.41	48.96	1,290,842	+0.19(+0.39%)
Oct 23, 2015	48.90	49.21	48.52	48.77	1,062,630	+0.04(+0.08%)
Oct 22, 2015	48.51	48.96	48.37	48.73	1,714,732	+0.32(+0.66%)
Oct 21, 2015	48.41	48.74	48.28	48.41	934,854	+0.09(+0.18%)
Oct 20, 2015	48.71	48.77	48.09	48.32	1,969,322	-0.38(-0.77%)
Oct 19, 2015	48.19	48.75	47.93	48.70	1,902,656	+0.46(+0.95%)
Oct 16, 2015	47.66	48.36	47.47	48.24	1,679,578	+0.80(+1.69%)
Oct 15, 2015	46.91	47.58	46.67	47.44	2,255,652	+0.80(+1.72%)
Oct 14, 2015	46.78	47.17	46.49	46.64	1,661,318	-0.02(-0.04%)
Oct 13, 2015	46.61	47.03	46.51	46.66	1,165,882	-0.14(-0.30%)
Oct 12, 2015	46.51	47.03	46.32	46.80	1,005,054	+0.33(+0.71%)
Oct 09, 2015	46.38	46.56	46.13	46.46	2,520,135	+0.11(+0.24%)
Oct 08, 2015	46.10	46.40	45.69	46.35	1,090,266	+0.24(+0.52%)
Oct 07, 2015	45.65	46.13	45.48	46.12	1,395,283	+0.56(+1.22%)
Oct 06, 2015	45.86	46.24	45.44	45.56	1,373,413	-0.35(-0.77%)
Oct 05, 2015	45.16	46.00	45.04	45.91	2,067,433	+1.15(+2.56%)
Oct 02, 2015	44.37	44.79	43.49	44.77	3,691,540	+0.11(+0.25%)
Oct 01, 2015	44.91	45.48	44.40	44.66	2,802,154	+0.12(+0.26%)
Sep 30, 2015	44.78	44.91	43.99	44.54	1,327,060	+0.09(+0.20%)
Sep 29, 2015	43.79	44.51	43.72	44.45	1,262,610	+0.64(+1.47%)
Sep 28, 2015	44.48	44.72	43.46	43.81	1,499,126	-0.85(-1.90%)
Sep 25, 2015	44.73	45.17	44.52	44.66	1,122,653	+0.02(+0.05%)
Sep 24, 2015	45.02	45.21	44.19	44.63	1,324,592	-0.53(-1.17%)
Sep 23, 2015	44.86	45.57	44.74	45.16	1,332,084	+0.27(+0.61%)
Sep 22, 2015	45.20	45.39	44.59	44.89	1,111,942	-0.69(-1.51%)
Sep 21, 2015	45.02	45.71	44.99	45.58	1,925,655	+0.64(+1.43%)
Sep 18, 2015	43.90	45.23	43.81	44.93	5,124,735	+0.63(+1.41%)
Sep 17, 2015	44.24	45.16	43.87	44.31	1,310,035	+0.09(+0.21%)
Sep 16, 2015	43.72	44.27	43.48	44.22	1,018,557	+0.60(+1.37%)
Sep 15, 2015	43.29	43.75	42.96	43.62	868,592	+0.41(+0.95%)
Sep 14, 2015	43.16	43.29	42.86	43.21	1,568,703	+0.19(+0.43%)
Sep 11, 2015	42.00	43.05	41.76	43.02	1,306,861	+0.91(+2.16%)
Sep 10, 2015	41.83	42.53	41.75	42.11	1,447,379	+0.06(+0.14%)
Sep 09, 2015	43.35	43.35	41.96	42.05	1,372,600	-0.88(-2.04%)
Sep 08, 2015	43.06	43.59	42.27	42.93	1,938,779	+0.24(+0.57%)
Sep 04, 2015	43.15	42.68	42.68	42.68	1,114,360	-0.97(-2.23%)
Sep 03, 2015	44.10	44.10	43.47	43.66	1,033,721	-0.26(-0.58%)
Sep 02, 2015	43.61	43.91	43.22	43.91	1,271,532	+0.80(+1.86%)
Sep 01, 2015	43.51	43.84	42.78	43.11	2,215,856	-1.06(-2.39%)
Aug 31, 2015	44.79	45.02	44.13	44.17	2,953,370	-0.79(-1.75%)
Aug 28, 2015	44.86	45.13	44.48	44.96	1,424,286	+0.01(+0.03%)
Aug 27, 2015	44.24	45.14	43.93	44.95	1,472,429	+1.21(+2.77%)
Aug 26, 2015	43.07	43.88	42.63	43.73	1,878,425	+1.55(+3.68%)
Aug 25, 2015	44.21	44.38	42.15	42.18	2,432,230	-0.72(-1.68%)
Aug 24, 2015	44.24	44.24	42.10	42.90	2,280,169	-2.67(-5.85%)
Aug 21, 2015	46.60	46.90	45.57	45.57	2,677,665	-1.07(-2.29%)
Aug 20, 2015	46.73	46.94	46.38	46.63	1,659,414	-0.35(-0.75%)
Aug 19, 2015	46.91	47.26	46.46	46.99	1,739,456	+0.02(+0.05%)
Aug 18, 2015	46.52	47.11	46.45	46.96	2,558,592	+0.28(+0.60%)
Aug 17, 2015	46.18	46.70	45.86	46.69	1,169,415	+0.45(+0.97%)
Aug 14, 2015	46.08	46.24	45.69	46.24	1,078,310	+0.02(+0.04%)
Aug 13, 2015	45.98	46.48	45.41	46.22	1,299,645	+0.21(+0.46%)
Aug 12, 2015	45.85	46.04	45.22	46.01	2,183,047	+0.07(+0.15%)
Aug 11, 2015	45.85	46.22	45.66	45.94	1,020,993	-0.01(-0.03%)
Aug 10, 2015	46.27	46.36	45.76	45.95	919,225	-0.27(-0.59%)
Aug 07, 2015	46.06	46.44	45.66	46.22	1,357,731	+0.17(+0.36%)
Aug 06, 2015	45.79	46.18	45.52	46.05	1,707,891	+0.15(+0.33%)
Aug 05, 2015	45.86	46.07	45.17	45.90	2,212,419	+0.58(+1.28%)
Aug 04, 2015	45.47	45.95	45.11	45.32	999,215	-0.13(-0.29%)
Aug 03, 2015	45.56	45.87	45.17	45.45	1,194,050	-0.07(-0.16%)
Jul 31, 2015	45.28	45.89	45.09	45.53	1,579,963	+0.62(+1.38%)
Jul 30, 2015	45.26	45.32	44.77	44.91	1,004,890	-0.40(-0.89%)
Jul 29, 2015	45.22	45.34	44.87	45.31	1,304,804	+0.17(+0.37%)
Jul 28, 2015	44.87	45.29	44.67	45.14	1,519,191	+0.33(+0.74%)
Jul 27, 2015	44.53	44.85	44.37	44.81	2,282,567	+0.27(+0.61%)
Jul 24, 2015	43.77	44.82	43.56	44.54	3,655,764	+0.82(+1.88%)
Jul 23, 2015	44.13	44.65	43.21	43.72	2,610,902	-0.71(-1.61%)
Jul 22, 2015	44.16	44.54	44.13	44.43	1,768,449	+0.32(+0.72%)
Jul 21, 2015	44.94	45.08	44.10	44.11	2,052,299	-0.74(-1.65%)
Jul 20, 2015	44.91	44.95	44.46	44.86	2,182,550	-0.15(-0.33%)
Jul 17, 2015	45.14	45.35	44.90	45.01	956,023	-0.14(-0.31%)
Jul 16, 2015	45.36	45.44	45.06	45.14	1,100,045	+0.02(+0.05%)
Jul 15, 2015	44.87	45.36	44.65	45.12	1,155,996	+0.09(+0.19%)
Jul 14, 2015	44.96	45.26	44.71	45.03	735,842	+0.05(+0.12%)
Jul 13, 2015	45.01	45.47	44.71	44.98	976,699	+0.30(+0.68%)
Jul 10, 2015	44.61	44.86	44.27	44.68	971,027	+0.34(+0.77%)
Jul 09, 2015	44.77	44.94	44.17	44.34	1,312,216	-0.21(-0.46%)
Jul 08, 2015	44.57	44.87	44.48	44.55	1,172,607	-0.22(-0.50%)
Jul 07, 2015	44.63	44.92	44.03	44.77	2,004,489	+0.39(+0.88%)
Jul 06, 2015	44.36	44.57	44.03	44.38	1,669,428	-0.07(-0.17%)
Jul 02, 2015	44.18	44.45	44.45	44.45	1,549,331	+0.30(+0.68%)
Jul 01, 2015	43.10	44.15	42.98	44.15	2,087,032	+1.25(+2.91%)
Jun 30, 2015	43.46	43.57	42.85	42.91	3,563,383	-0.23(-0.53%)
Jun 29, 2015	43.91	44.35	43.10	43.14	2,411,217	-1.25(-2.81%)
Jun 26, 2015	43.92	44.44	43.68	44.38	2,115,470	+0.65(+1.49%)
Jun 25, 2015	44.33	44.45	43.32	43.73	3,278,152	-0.60(-1.36%)
Jun 24, 2015	44.07	44.56	43.85	44.34	5,010,485	+0.30(+0.68%)
Jun 23, 2015	43.91	44.40	43.72	44.04	2,719,894	+0.13(+0.29%)
Jun 22, 2015	44.49	44.86	43.87	43.91	3,239,430	-0.30(-0.68%)
Jun 19, 2015	44.03	45.09	43.91	44.21	20,266,952	-3.21(-6.77%)
Jun 18, 2015	47.61	48.01	47.31	47.42	1,957,820	-0.09(-0.19%)
Jun 17, 2015	46.92	47.56	46.59	47.51	2,621,740	+0.57(+1.21%)
Jun 16, 2015	46.60	47.01	46.48	46.94	1,611,897	+0.30(+0.64%)
Jun 15, 2015	46.55	47.01	46.50	46.64	2,328,298	-0.01(-0.01%)
Jun 12, 2015	46.33	46.78	46.22	46.65	1,156,949	+0.26(+0.57%)
Jun 11, 2015	46.27	46.58	46.06	46.39	2,418,281	+0.36(+0.77%)
Jun 10, 2015	45.81	46.39	45.72	46.03	1,203,137	+0.20(+0.43%)
Jun 09, 2015	46.09	46.19	45.83	45.83	1,344,642	-0.18(-0.39%)
Jun 08, 2015	46.51	46.58	46.01	46.01	1,576,497	-0.44(-0.94%)
Jun 05, 2015	46.10	46.71	45.81	46.45	1,571,457	-0.04(-0.09%)
Jun 04, 2015	46.83	47.29	46.43	46.49	1,755,772	-0.53(-1.14%)
Jun 03, 2015	47.50	47.50	47.01	47.02	1,425,186	-0.48(-1.01%)
Jun 02, 2015	48.13	48.13	47.37	47.50	1,082,711	-0.49(-1.03%)
Jun 01, 2015	47.24	48.26	47.13	48.00	2,119,476	+0.77(+1.63%)
May 29, 2015	47.22	47.98	47.13	47.23	6,150,806	+0.12(+0.24%)
May 28, 2015	47.40	47.52	46.91	47.11	991,471	-0.24(-0.51%)
May 27, 2015	46.97	47.50	46.86	47.35	889,438	+0.39(+0.83%)
May 26, 2015	47.07	47.24	46.60	46.96	1,284,484	-0.52(-1.10%)
May 22, 2015	47.52	47.48	47.48	47.48	1,059,720	-0.19(-0.40%)
May 21, 2015	47.36	48.45	47.15	47.67	3,339,461	+0.43(+0.91%)
May 20, 2015	47.89	48.10	47.24	47.24	1,459,257	-0.53(-1.12%)
May 19, 2015	47.89	48.18	47.53	47.78	2,943,160	-0.25(-0.51%)
May 18, 2015	47.93	48.31	47.72	48.03	2,634,306	-0.05(-0.11%)
May 15, 2015	48.17	48.38	47.48	48.08	2,041,248	+0.05(+0.11%)
May 14, 2015	47.39	48.04	47.35	48.03	3,142,480	+0.78(+1.64%)
May 13, 2015	47.38	47.67	47.01	47.25	3,757,504	+0.20(+0.43%)
May 12, 2015	46.80	47.08	46.50	47.05	2,414,014	-0.01(-0.01%)
May 11, 2015	47.13	47.94	46.98	47.05	2,707,518	-0.15(-0.32%)
May 08, 2015	48.26	48.51	47.02	47.20	3,607,269	-0.39(-0.82%)
May 07, 2015	46.73	47.68	46.71	47.59	3,778,370	+1.04(+2.24%)
May 06, 2015	46.64	46.84	46.13	46.55	4,857,496	+0.10(+0.21%)
May 05, 2015	46.85	47.15	46.22	46.45	4,342,928	-0.59(-1.26%)
May 04, 2015	47.13	49.24	46.80	47.05	7,473,484	-0.02(-0.05%)
May 01, 2015	46.84	47.34	46.68	47.07	3,032,542	+0.42(+0.91%)
Apr 30, 2015	46.33	46.79	45.91	46.65	3,247,417	+0.02(+0.05%)
Apr 29, 2015	46.95	47.58	46.27	46.63	2,299,966	-0.76(-1.61%)
Apr 28, 2015	47.29	47.50	46.69	47.39	1,753,671	-0.13(-0.26%)
Apr 27, 2015	47.48	47.85	47.21	47.52	1,407,988	+0.03(+0.06%)
Apr 24, 2015	47.17	47.50	46.88	47.49	1,340,163	+0.51(+1.08%)
Apr 23, 2015	47.37	47.64	46.96	46.98	1,597,473	-0.52(-1.09%)
Apr 22, 2015	47.05	47.82	47.05	47.50	1,732,215	+0.37(+0.79%)
Apr 21, 2015	47.27	47.58	47.06	47.13	1,703,452	-0.02(-0.04%)
Apr 20, 2015	47.11	47.76	47.07	47.15	2,360,917	+0.06(+0.13%)
Apr 17, 2015	47.19	47.41	46.60	47.08	2,932,098	-0.27(-0.57%)
Apr 16, 2015	46.88	47.66	46.60	47.35	2,716,247	+0.39(+0.84%)
Apr 15, 2015	46.38	48.70	45.79	46.96	5,255,018	+0.67(+1.45%)
Apr 14, 2015	46.73	47.12	46.27	46.28	2,841,005	-0.45(-0.96%)
Apr 13, 2015	46.29	47.41	46.18	46.73	4,106,076	+0.32(+0.69%)
Apr 10, 2015	45.95	47.24	45.87	46.41	6,237,278	+0.60(+1.31%)
Apr 09, 2015	44.93	46.03	44.87	45.82	4,938,375	+0.77(+1.71%)
Apr 08, 2015	44.31	45.09	44.19	45.05	3,666,660	+0.88(+2.00%)
Apr 07, 2015	45.39	45.52	44.09	44.16	3,065,455	-1.28(-2.82%)
Apr 06, 2015	45.83	46.01	45.19	45.45	3,065,292	-0.58(-1.25%)
Apr 02, 2015	45.36	46.02	46.02	46.02	8,684,983	+1.10(+2.45%)
Apr 01, 2015	45.64	46.00	44.73	44.92	14,085,734	-3.20(-6.64%)
Mar 31, 2015	49.07	49.30	47.99	48.12	2,828,018	-1.15(-2.33%)
Mar 30, 2015	49.53	49.67	48.93	49.26	1,777,688	+0.11(+0.22%)
Mar 27, 2015	49.56	49.69	48.67	49.15	4,156,379	-0.46(-0.93%)
Mar 26, 2015	49.63	49.83	49.31	49.62	1,934,143	-0.03(-0.07%)
Mar 25, 2015	50.08	50.16	49.55	49.65	3,408,441	-0.23(-0.46%)
Mar 24, 2015	49.64	49.97	49.54	49.88	4,971,544	-0.04(-0.08%)
Mar 23, 2015	51.01	51.11	49.88	49.92	3,543,700	-0.98(-1.93%)
Mar 20, 2015	53.35	51.59	48.87	50.90	20,212,864	-2.45(-4.59%)
Mar 19, 2015	52.61	53.74	52.53	53.35	4,361,264	+0.73(+1.39%)
Mar 18, 2015	52.26	52.78	51.92	52.62	4,207,091	+0.35(+0.68%)
Mar 17, 2015	51.85	52.88	51.50	52.26	9,126,478	-1.88(-3.47%)
Mar 16, 2015	54.04	54.73	54.04	54.14	3,090,722	+0.29(+0.53%)
Mar 13, 2015	52.95	53.88	52.84	53.86	4,282,108	+1.19(+2.25%)
Mar 12, 2015	52.50	52.84	52.05	52.67	2,736,080	+0.33(+0.62%)
Mar 11, 2015	52.86	52.90	52.29	52.34	3,238,883	-0.37(-0.70%)
Mar 10, 2015	52.75	52.94	52.33	52.71	2,574,066	-0.21(-0.40%)
Mar 09, 2015	52.00	53.16	51.87	52.93	9,184,659	+3.45(+6.96%)
Mar 06, 2015	49.87	50.42	49.15	49.48	3,813,649	-0.77(-1.53%)
Mar 05, 2015	49.83	51.07	49.21	50.25	3,585,424	+2.44(+5.10%)
Mar 04, 2015	47.98	48.16	47.60	47.81	1,027,938	-0.35(-0.72%)
Mar 03, 2015	48.01	48.31	47.61	48.16	1,046,092	-0.13(-0.26%)
Mar 02, 2015	47.65	48.62	47.60	48.29	1,513,381	+0.56(+1.17%)
Feb 27, 2015	47.05	47.81	46.68	47.73	2,000,837	+0.83(+1.78%)
Feb 26, 2015	47.24	47.24	46.56	46.89	1,366,057	-0.45(-0.94%)
Feb 25, 2015	47.34	47.81	47.20	47.34	1,294,739	-0.13(-0.26%)
Feb 24, 2015	48.13	48.13	47.27	47.46	1,810,853	-0.94(-1.94%)
Feb 23, 2015	47.90	48.46	47.66	48.41	1,792,405	+0.63(+1.31%)
Feb 20, 2015	47.17	48.01	46.81	47.78	4,124,167	+0.56(+1.20%)
Feb 19, 2015	48.62	48.90	47.09	47.21	1,850,508	-1.57(-3.22%)
Feb 18, 2015	48.35	48.84	47.87	48.78	1,133,971	+0.58(+1.21%)
Feb 17, 2015	48.66	48.96	48.03	48.20	1,937,971	-0.42(-0.87%)
Feb 13, 2015	49.29	48.63	48.63	48.63	1,191,268	-0.75(-1.53%)
Feb 12, 2015	49.62	49.68	49.15	49.38	1,860,607	-0.26(-0.52%)
Feb 11, 2015	49.74	49.84	49.23	49.64	1,592,375	-0.03(-0.07%)
Feb 10, 2015	49.53	49.76	49.05	49.67	2,053,628	+0.22(+0.45%)
Feb 09, 2015	49.58	49.97	49.41	49.45	1,246,683	-0.12(-0.25%)
Feb 06, 2015	50.44	50.44	49.23	49.58	1,663,444	-0.96(-1.90%)
Feb 05, 2015	50.17	50.64	49.89	50.54	1,604,153	+0.67(+1.34%)
Feb 04, 2015	49.77	50.16	49.33	49.87	1,646,488	-0.18(-0.35%)
Feb 03, 2015	49.50	50.08	49.28	50.05	1,502,253	+0.76(+1.55%)

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.

Macerich Co (NY: MAC )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Macerich Co (NY: MAC )

Historical Prices

Sections

Services