Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	81.22	81.45	80.34	80.37	2,150,403	-0.83(-1.02%)
Oct 30, 2017	81.12	81.53	80.93	81.20	2,499,890	-0.31(-0.37%)
Oct 27, 2017	81.09	81.60	80.82	81.50	1,500,108	+0.09(+0.12%)
Oct 26, 2017	81.19	81.95	81.17	81.41	1,656,584	+0.47(+0.58%)
Oct 25, 2017	81.61	81.80	80.56	80.94	2,760,946	-0.67(-0.82%)
Oct 24, 2017	81.12	81.86	80.94	81.61	2,221,622	+1.00(+1.25%)
Oct 23, 2017	80.60	81.12	80.46	80.61	1,441,261	+0.01(+0.01%)
Oct 20, 2017	80.51	80.99	80.13	80.60	2,088,076	+0.86(+1.08%)
Oct 19, 2017	78.78	79.78	78.67	79.74	1,761,017	+0.52(+0.65%)
Oct 18, 2017	79.55	79.55	78.88	79.22	2,087,629	+0.07(+0.09%)
Oct 17, 2017	79.81	80.00	78.82	79.15	2,206,936	-0.42(-0.53%)
Oct 16, 2017	79.61	80.08	79.49	79.57	2,121,090	+0.19(+0.24%)
Oct 13, 2017	79.58	79.88	79.17	79.39	1,837,558	-0.17(-0.22%)
Oct 12, 2017	80.14	80.14	79.41	79.56	1,579,331	-0.48(-0.60%)
Oct 11, 2017	79.79	80.25	79.57	80.04	2,040,122	+0.01(+0.01%)
Oct 10, 2017	79.46	80.15	79.36	80.03	2,151,271	+0.68(+0.86%)
Oct 09, 2017	79.92	80.08	79.22	79.35	1,192,669	-0.43(-0.54%)
Oct 06, 2017	79.80	80.53	79.21	79.78	2,348,763	+0.28(+0.36%)
Oct 05, 2017	78.57	79.84	78.33	79.49	1,961,538	+1.03(+1.31%)
Oct 04, 2017	78.48	78.80	78.18	78.47	1,535,181	+0.01(+0.01%)
Oct 03, 2017	78.05	78.50	77.68	78.46	2,428,824	+0.41(+0.52%)
Oct 02, 2017	77.78	78.20	77.30	78.05	1,792,150	+0.70(+0.90%)
Sep 29, 2017	77.12	77.57	76.92	77.36	1,686,852	+0.23(+0.30%)
Sep 28, 2017	77.71	77.84	76.73	77.12	1,630,340	-0.57(-0.73%)
Sep 27, 2017		78.28	77.58	77.69	2,710,641	+0.61(+0.79%)
Sep 26, 2017	76.61	77.17	76.37	77.08	2,397,725	+0.42(+0.55%)
Sep 25, 2017	76.29	77.01	76.04	76.66	2,564,373	+0.26(+0.34%)
Sep 22, 2017	75.88	76.64	75.80	76.39	2,459,700	+0.16(+0.21%)
Sep 21, 2017	76.41	77.05	76.23	76.23	2,939,667	-0.28(-0.37%)
Sep 20, 2017	76.00	76.96	75.42	76.52	2,727,982	+0.63(+0.82%)
Sep 19, 2017	75.19	76.13	75.00	75.89	2,266,713	+0.68(+0.90%)
Sep 18, 2017	75.05	75.57	74.94	75.22	2,983,154	+0.44(+0.58%)
Sep 15, 2017	74.15	74.82	73.88	74.78	4,046,997	+0.59(+0.79%)
Sep 14, 2017	74.51	74.83	74.10	74.19	2,832,825	-0.28(-0.38%)
Sep 13, 2017	74.23	74.69	74.03	74.47	2,224,882	+0.13(+0.18%)
Sep 12, 2017	73.83	74.64	73.72	74.34	2,888,808	+0.91(+1.24%)
Sep 11, 2017	72.95	74.02	72.87	73.43	3,498,968	+1.47(+2.04%)
Sep 08, 2017	71.56	72.52	71.21	71.96	2,528,640	+0.19(+0.26%)
Sep 07, 2017	73.22	73.22	71.45	71.77	3,774,268	-1.40(-1.92%)
Sep 06, 2017	73.52	74.09	73.12	73.18	2,850,804	-0.12(-0.16%)
Sep 05, 2017	74.54	74.62	73.07	73.30	2,666,263	-1.75(-2.34%)
Sep 01, 2017	74.46	75.24	74.29	75.05	1,648,293	+0.78(+1.05%)
Aug 31, 2017	74.59	74.66	74.19	74.27	3,043,493	-0.04(-0.06%)
Aug 30, 2017	74.08	74.57	73.69	74.31	2,397,152	+0.60(+0.81%)
Aug 29, 2017	73.70	73.98	73.41	73.72	2,410,760	-0.99(-1.32%)
Aug 28, 2017	74.86	75.03	74.51	74.71	1,890,804	-0.10(-0.14%)
Aug 25, 2017	74.31	74.98	74.13	74.81	2,844,514	+0.82(+1.11%)
Aug 24, 2017	73.99	74.42	73.79	73.99	2,370,609	+0.43(+0.58%)
Aug 23, 2017	73.57	74.27	73.49	73.56	2,048,704	-0.58(-0.79%)
Aug 22, 2017	73.93	74.30	73.68	74.14	2,217,433	+0.60(+0.81%)
Aug 21, 2017	74.39	74.41	73.15	73.54	2,309,399	-0.63(-0.85%)
Aug 18, 2017	74.04	74.59	73.64	74.18	4,842,462	+0.03(+0.04%)
Aug 17, 2017	75.73	75.81	74.10	74.15	4,318,740	-1.84(-2.42%)
Aug 16, 2017	76.81	77.20	75.73	75.99	3,184,552	-0.75(-0.98%)
Aug 15, 2017	77.85	78.41	76.70	76.74	2,177,718	-0.35(-0.46%)
Aug 14, 2017	77.27	77.70	77.07	77.09	3,165,014	+0.76(+0.99%)
Aug 11, 2017	76.40	77.09	75.93	76.33	3,100,552	-0.27(-0.35%)
Aug 10, 2017	78.73	78.94	76.53	76.60	3,689,883	-2.80(-3.53%)
Aug 09, 2017	79.80	79.95	78.93	79.40	3,104,742	-1.11(-1.38%)
Aug 08, 2017	80.50	81.74	80.40	80.52	1,851,310	-0.15(-0.19%)
Aug 07, 2017		81.26	80.58	80.67	1,900,966	-0.58(-0.71%)
Aug 04, 2017	80.55	81.82	80.25	81.25	2,891,262	+1.60(+2.01%)
Aug 03, 2017	80.53	81.93	79.38	79.64	5,666,682	-3.58(-4.30%)
Aug 02, 2017	82.25	83.25	81.94	83.23	2,746,950	+0.60(+0.73%)
Aug 01, 2017	82.30	82.63	81.64	82.63	2,147,955	+0.85(+1.03%)
Jul 31, 2017	82.08	82.26	81.73	81.78	1,728,684	+0.02(+0.03%)
Jul 28, 2017	81.45	81.87	80.96	81.76	1,323,754	+0.33(+0.41%)
Jul 27, 2017	81.18	81.84	80.92	81.43	1,405,811	+0.40(+0.49%)
Jul 26, 2017	82.06	82.24	80.81	81.03	1,411,324	-0.96(-1.17%)
Jul 25, 2017	82.09	82.41	81.76	81.99	1,388,108	+1.00(+1.24%)
Jul 24, 2017	80.59	81.17	80.48	80.99	1,467,442	+0.28(+0.35%)
Jul 21, 2017	80.10	80.77	79.88	80.70	1,880,009	+0.49(+0.61%)
Jul 20, 2017	80.60	80.86	80.04	80.21	1,854,684	-0.17(-0.22%)
Jul 19, 2017	79.71	80.68	79.60	80.39	2,009,954	+0.51(+0.63%)
Jul 18, 2017	79.77	80.34	79.46	79.88	1,989,659	-0.49(-0.61%)
Jul 17, 2017	80.37	80.62	79.77	80.37	1,364,385	-0.09(-0.12%)
Jul 14, 2017		80.77	79.38	80.47	1,888,406	-0.38(-0.46%)
Jul 13, 2017	80.37	80.99	80.20	80.84	1,652,438	+0.52(+0.65%)
Jul 12, 2017	79.85	80.37	79.57	80.32	1,913,733	+0.40(+0.51%)
Jul 11, 2017	80.50	80.60	79.69	79.92	1,473,443	-0.50(-0.62%)
Jul 10, 2017	80.23	80.76	80.18	80.42	1,668,729	-0.01(-0.02%)
Jul 07, 2017	80.36	80.65	79.64	80.43	2,680,289	+0.40(+0.51%)
Jul 06, 2017	79.73	81.41	79.45	80.03	4,400,754	+0.42(+0.53%)
Jul 05, 2017	79.75	79.86	79.09	79.61	2,805,309	+0.03(+0.04%)
Jul 03, 2017	78.75	80.44	78.75	79.58	2,662,859	+1.47(+1.89%)
Jun 30, 2017	78.81	78.99	78.05	78.10	2,980,673	-0.17(-0.22%)
Jun 29, 2017	78.73	79.27	77.49	78.28	4,047,865	+0.81(+1.04%)
Jun 28, 2017	76.28	77.63	76.28	77.47	3,144,374	+1.92(+2.54%)
Jun 27, 2017	75.12	76.59	74.90	75.55	2,323,327	+0.67(+0.90%)
Jun 26, 2017	75.07	75.58	74.02	74.88	2,975,845	+0.22(+0.30%)
Jun 23, 2017	74.83	75.07	74.36	74.65	3,598,765	+0.04(+0.05%)
Jun 22, 2017	75.54	75.54	74.50	74.62	2,665,974	-1.14(-1.51%)
Jun 21, 2017	77.73	77.74	75.54	75.76	2,900,691	-1.83(-2.36%)
Jun 20, 2017	78.00	78.25	77.52	77.59	1,433,242	-0.76(-0.97%)
Jun 19, 2017	78.34	78.64	78.10	78.35	1,620,385	+0.56(+0.71%)
Jun 16, 2017	78.43	78.49	77.73	77.79	3,171,101	-0.41(-0.53%)
Jun 15, 2017	77.48	78.34	77.24	78.21	2,352,378	+0.13(+0.17%)
Jun 14, 2017	77.36	78.22	76.39	78.08	3,068,036	+0.04(+0.05%)
Jun 13, 2017	78.57	78.76	77.86	78.04	7,542,713	-0.22(-0.29%)
Jun 12, 2017	77.82	78.66	77.38	78.26	2,891,895	+0.44(+0.57%)
Jun 09, 2017	76.65	77.95	76.57	77.82	2,814,464	+1.69(+2.22%)
Jun 08, 2017		76.82	74.82	76.13	3,239,174	+1.34(+1.80%)
Jun 07, 2017	74.57	75.01	73.69	74.79	2,445,280	+0.25(+0.34%)
Jun 06, 2017	75.48	75.61	74.33	74.54	2,866,516	-1.71(-2.25%)
Jun 05, 2017	76.78	77.04	76.23	76.25	1,841,041	-0.61(-0.80%)
Jun 02, 2017	76.29	77.25	76.09	76.86	2,629,767	-0.20(-0.26%)
Jun 01, 2017	76.26	77.08	75.52	77.06	2,812,784	+1.34(+1.76%)
May 31, 2017	75.84	75.85	74.68	75.73	2,617,965	-0.01(-0.01%)
May 30, 2017	75.56	75.84	75.32	75.74	1,480,279	-0.15(-0.20%)
May 26, 2017	76.28	76.57	75.78	75.89	2,309,450	-0.69(-0.90%)
May 25, 2017	76.06	76.70	75.88	76.57	1,397,340	+0.77(+1.01%)
May 24, 2017	76.26	76.26	75.50	75.81	1,966,127	-0.14(-0.18%)
May 23, 2017	75.30	76.19	75.20	75.94	2,113,150	+0.64(+0.84%)
May 22, 2017	75.39	75.58	74.75	75.31	1,692,303	+0.20(+0.27%)
May 19, 2017	74.64	75.55	74.45	75.11	3,388,916	+0.93(+1.26%)
May 18, 2017	74.15	74.78	73.67	74.18	5,332,195	+0.02(+0.03%)
May 17, 2017	77.29	76.24	73.92	74.15	2,845,226	-3.14(-4.06%)
May 16, 2017	77.08	77.36	76.78	77.29	2,172,702	+0.26(+0.34%)
May 15, 2017	76.48	77.18	76.15	77.04	2,628,309	+0.88(+1.16%)
May 12, 2017	76.79	77.00	75.88	76.15	3,134,207	-1.13(-1.47%)
May 11, 2017	77.47	77.78	76.40	77.29	2,398,966	-0.48(-0.62%)
May 10, 2017	77.09	77.94	76.73	77.77	2,196,537	+0.42(+0.54%)
May 09, 2017	77.79	77.97	77.17	77.35	2,030,844	-0.27(-0.35%)
May 08, 2017	77.77	77.88	77.29	77.62	2,960,428	-0.34(-0.43%)
May 05, 2017	78.59	78.74	77.70	77.96	2,342,993	-0.29(-0.37%)
May 04, 2017	78.87	80.00	78.04	78.25	3,436,771	+0.47(+0.60%)
May 03, 2017	76.76	78.00	76.72	77.78	2,904,388	+0.66(+0.86%)
May 02, 2017	77.09	77.23	76.72	77.12	2,109,319	+0.07(+0.09%)
May 01, 2017	77.18	77.29	76.66	77.05	1,971,332	+0.31(+0.40%)
Apr 28, 2017	76.81	77.21	76.66	76.74	1,945,565	-0.04(-0.05%)
Apr 27, 2017	77.09	77.09	76.15	76.78	2,062,038	-0.09(-0.11%)
Apr 26, 2017	77.43	77.80	76.81	76.86	2,526,105	-0.49(-0.64%)
Apr 25, 2017	78.08	78.40	77.33	77.36	3,718,949	+0.01(+0.02%)
Apr 24, 2017	77.62	78.04	77.22	77.34	2,355,858	+1.59(+2.10%)
Apr 21, 2017	75.74	76.33	75.65	75.75	2,977,585	-0.14(-0.18%)
Apr 20, 2017	75.29	76.18	74.89	75.89	2,738,812	+1.20(+1.60%)
Apr 19, 2017	75.16	75.36	74.47	74.69	2,587,183	+0.43(+0.58%)
Apr 18, 2017	74.18	74.99	73.95	74.26	3,217,213	-0.52(-0.70%)
Apr 17, 2017	73.85	74.91	73.64	74.78	1,993,287	+0.99(+1.34%)
Apr 13, 2017	73.95	74.89	73.58	73.80	2,104,793	-0.66(-0.89%)
Apr 12, 2017	75.80	75.80	74.26	74.46	2,482,112	-1.12(-1.48%)
Apr 11, 2017	75.33	75.85	74.82	75.57	2,976,189	-0.24(-0.31%)
Apr 10, 2017	75.92	76.48	75.46	75.81	1,546,378	-0.09(-0.12%)
Apr 07, 2017	75.50	76.36	75.08	75.90	2,710,925	-0.31(-0.40%)
Apr 06, 2017	75.57	76.47	75.17	76.21	3,352,259	+0.58(+0.77%)
Apr 05, 2017	76.94	77.20	75.50	75.63	2,383,987	-0.51(-0.67%)
Apr 04, 2017	75.89	76.53	75.89	76.14	2,301,734	-0.18(-0.23%)
Apr 03, 2017	76.63	76.94	75.07	76.32	2,586,844	-0.17(-0.22%)
Mar 31, 2017	76.52	77.08	76.44	76.49	2,636,013	-0.44(-0.58%)
Mar 30, 2017	75.50	77.11	75.47	76.94	2,783,183	+1.53(+2.03%)
Mar 29, 2017	75.63	75.98	75.07	75.40	2,908,388	-0.46(-0.60%)
Mar 28, 2017	74.66	76.25	74.59	75.86	5,160,009	+0.93(+1.24%)
Mar 27, 2017	73.59	75.14	73.14	74.93	3,662,992	-0.67(-0.89%)
Mar 24, 2017	76.01	76.61	75.16	75.60	2,405,854	-0.04(-0.06%)
Mar 23, 2017	75.61	76.74	75.27	75.65	2,663,989	+0.06(+0.08%)
Mar 22, 2017	75.47	76.11	74.18	75.59	2,362,012	-0.30(-0.40%)
Mar 21, 2017	78.86	78.87	75.68	75.89	3,783,939	-2.35(-3.01%)
Mar 20, 2017	78.61	78.67	78.15	78.24	2,506,668	-0.57(-0.73%)
Mar 17, 2017	79.95	80.03	78.76	78.81	3,541,843	-1.22(-1.52%)
Mar 16, 2017	80.02	80.50	79.61	80.03	2,620,164	+0.17(+0.21%)
Mar 15, 2017	79.83	80.33	79.50	79.87	3,100,391	+0.23(+0.29%)
Mar 14, 2017	79.76	79.76	79.05	79.64	1,793,462	-0.39(-0.48%)
Mar 13, 2017	79.73	80.21	79.55	80.03	1,736,382	+0.39(+0.50%)
Mar 10, 2017	79.91	80.18	79.01	79.63	2,611,781	+0.05(+0.06%)
Mar 09, 2017	79.92	80.11	79.26	79.58	2,073,661	-0.07(-0.09%)
Mar 08, 2017	80.56	80.80	79.56	79.65	2,439,020	-0.11(-0.13%)
Mar 07, 2017	79.99	80.13	79.54	79.76	2,636,280	-0.38(-0.47%)
Mar 06, 2017	79.95	80.43	79.78	80.14	2,468,610	-0.57(-0.70%)
Mar 03, 2017	80.38	81.11	80.16	80.71	1,999,918	+0.54(+0.68%)
Mar 02, 2017	81.66	81.73	80.06	80.16	2,822,821	-1.45(-1.77%)
Mar 01, 2017	80.82	82.13	80.74	81.61	3,629,334	+2.35(+2.97%)
Feb 28, 2017	78.97	79.43	78.69	79.26	2,401,167	-0.29(-0.37%)
Feb 27, 2017	78.91	79.64	78.91	79.55	1,951,024	+0.71(+0.90%)
Feb 24, 2017	78.61	78.87	78.08	78.84	1,937,118	-0.65(-0.81%)
Feb 23, 2017	79.40	79.58	78.96	79.49	2,165,107	+0.26(+0.33%)
Feb 22, 2017	79.03	79.57	78.91	79.23	3,047,023	-0.52(-0.65%)
Feb 21, 2017	80.28	80.59	79.62	79.75	2,657,752	+0.08(+0.10%)
Feb 17, 2017		79.67	79.67	79.67	0	-0.18(-0.22%)
Feb 16, 2017	79.34	79.97	79.18	79.85	3,231,652	+0.23(+0.29%)
Feb 15, 2017	78.89	79.75	78.27	79.62	3,723,570	+0.95(+1.21%)
Feb 14, 2017	77.84	79.05	77.84	78.66	3,825,696	+0.46(+0.59%)
Feb 13, 2017	77.51	78.76	77.47	78.20	3,073,918	+0.75(+0.97%)
Feb 10, 2017	77.34	77.74	76.98	77.45	3,801,858	+0.26(+0.33%)
Feb 09, 2017	74.94	77.60	75.35	77.20	3,399,350	+2.26(+3.01%)
Feb 08, 2017	75.42	75.42	74.39	74.94	3,236,426	-0.98(-1.29%)
Feb 07, 2017	76.03	76.20	75.30	75.92	2,245,170	+0.34(+0.45%)
Feb 06, 2017	75.08	75.96	75.03	75.57	1,672,742	-0.16(-0.21%)
Feb 03, 2017	75.62	76.12	75.03	75.73	2,893,082	+1.35(+1.82%)
Feb 02, 2017	74.38	75.23	73.65	74.38	2,181,179	-0.80(-1.07%)
Feb 01, 2017	75.59	76.25	74.50	75.18	2,217,652	+0.32(+0.43%)
Jan 31, 2017	75.11	75.69	74.18	74.86	2,209,441	-0.33(-0.44%)
Jan 30, 2017	75.55	75.64	74.14	75.19	3,405,760	-0.73(-0.96%)
Jan 27, 2017	76.07	76.32	75.68	75.92	1,397,558	-0.53(-0.70%)
Jan 26, 2017	76.44	76.96	76.10	76.45	2,955,796	-0.01(-0.02%)
Jan 25, 2017	75.99	76.56	75.74	76.46	3,055,607	+1.19(+1.58%)
Jan 24, 2017	74.83	75.81	74.81	75.27	1,818,130	+0.85(+1.15%)
Jan 23, 2017	74.85	75.15	74.14	74.42	1,814,203	-0.78(-1.04%)
Jan 20, 2017	74.98	75.53	74.70	75.20	2,349,190	+0.59(+0.79%)
Jan 19, 2017	75.48	75.52	73.99	74.61	2,918,035	-0.59(-0.79%)
Jan 18, 2017	74.60	75.25	73.81	75.20	3,545,200	+1.19(+1.61%)
Jan 17, 2017	74.06	74.77	73.74	74.01	3,875,787	-0.93(-1.24%)
Jan 13, 2017		74.95	74.95	74.95	0	+0.72(+0.97%)
Jan 12, 2017	75.22	75.43	73.39	74.23	3,233,018	-1.62(-2.13%)
Jan 11, 2017	75.30	76.27	75.00	75.84	2,794,936	+0.66(+0.87%)
Jan 10, 2017	74.78	75.92	74.70	75.19	2,094,262	+0.59(+0.79%)
Jan 09, 2017	74.41	75.14	74.02	74.60	2,609,319	-0.29(-0.39%)
Jan 06, 2017	74.91	75.47	74.61	74.89	2,785,485	+0.43(+0.57%)
Jan 05, 2017	75.15	75.61	73.68	74.46	2,415,512	-1.13(-1.50%)
Jan 04, 2017	75.01	75.86	74.89	75.59	2,908,726	+0.91(+1.22%)
Jan 03, 2017	74.95	75.57	73.76	74.68	2,988,223	+0.57(+0.77%)
Dec 30, 2016		74.11	74.11	74.11	0	+0.10(+0.13%)
Dec 29, 2016	75.01	75.26	73.74	74.01	1,922,099	-0.74(-0.99%)
Dec 28, 2016	75.84	76.12	74.57	74.75	1,504,322	-1.11(-1.46%)
Dec 27, 2016	75.69	76.28	75.64	75.87	1,353,060	+0.23(+0.30%)
Dec 23, 2016		75.64	75.64	75.64	0	+0.39(+0.52%)
Dec 22, 2016	75.21	75.54	74.74	75.25	3,560,869	-0.58(-0.77%)
Dec 21, 2016	76.19	76.51	75.28	75.83	2,604,423	-0.45(-0.59%)
Dec 20, 2016	76.26	77.13	75.92	76.28	2,699,732	+0.85(+1.12%)
Dec 19, 2016	75.31	76.04	74.87	75.43	2,407,772	+0.10(+0.13%)
Dec 16, 2016	76.11	76.76	75.24	75.33	5,397,218	-0.93(-1.22%)
Dec 15, 2016	74.54	76.81	74.41	76.26	4,537,170	+2.20(+2.97%)
Dec 14, 2016	73.64	75.22	73.57	74.06	5,490,776	-0.60(-0.80%)
Dec 13, 2016	74.78	75.19	73.97	74.66	2,310,308	+0.22(+0.30%)
Dec 12, 2016	74.91	75.36	73.70	74.44	3,647,494	-1.07(-1.41%)
Dec 09, 2016	75.67	75.77	74.96	75.51	3,644,059	-0.39(-0.52%)
Dec 08, 2016	75.40	76.34	75.18	75.90	3,607,298	+0.78(+1.04%)
Dec 07, 2016	73.70	75.19	73.43	75.12	3,658,096	+1.30(+1.77%)
Dec 06, 2016	73.50	73.88	72.57	73.81	2,476,418	+0.66(+0.91%)
Dec 05, 2016	73.27	73.76	72.53	73.15	3,167,265	+0.70(+0.96%)
Dec 02, 2016	72.85	72.96	71.75	72.45	2,744,329	-0.53(-0.72%)
Dec 01, 2016	72.20	73.71	72.01	72.98	4,111,631	+1.33(+1.86%)
Nov 30, 2016	71.78	72.28	71.41	71.65	3,293,190	+0.59(+0.83%)
Nov 29, 2016	71.18	71.45	70.70	71.06	4,265,276	+0.26(+0.37%)
Nov 28, 2016	71.12	71.55	70.36	70.79	3,304,188	-0.99(-1.38%)
Nov 25, 2016	71.78	71.93	71.41	71.78	1,378,865	+0.11(+0.15%)
Nov 23, 2016		71.68	71.68	71.68	0	+0.25(+0.35%)
Nov 22, 2016	71.63	71.95	70.89	71.43	3,346,442	-0.20(-0.28%)
Nov 21, 2016	71.04	71.68	70.56	71.63	4,046,992	+1.01(+1.43%)
Nov 18, 2016	70.70	70.98	70.16	70.62	3,186,619	+0.49(+0.70%)
Nov 17, 2016	69.27	70.18	68.97	70.13	3,362,697	+1.07(+1.56%)
Nov 16, 2016	69.14	69.47	68.39	69.05	3,661,559	-0.77(-1.10%)
Nov 15, 2016	69.03	69.95	67.86	69.82	5,780,229	+0.04(+0.05%)
Nov 14, 2016	69.26	70.98	69.26	69.79	7,669,202	+0.53(+0.77%)
Nov 11, 2016	67.81	69.42	67.81	69.26	7,755,898	+0.13(+0.19%)
Nov 10, 2016	66.46	69.55	66.38	69.12	11,631,852	+2.99(+4.52%)
Nov 09, 2016	63.29	66.41	63.09	66.13	9,219,035	+3.37(+5.36%)
Nov 08, 2016	62.45	63.10	62.11	62.76	4,218,222	-0.05(-0.08%)
Nov 07, 2016	61.84	62.99	61.80	62.81	4,646,865	+2.14(+3.53%)
Nov 04, 2016	61.28	61.45	60.37	60.67	4,120,684	-0.62(-1.02%)
Nov 03, 2016	59.81	61.88	59.67	61.29	5,746,196	+2.04(+3.44%)
Nov 02, 2016	59.28	59.69	58.84	59.26	2,476,471	-0.28(-0.46%)

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.

Prudential Financial (NY: PRU )

Historical Prices

Sections

Services

Contact Information

Follow Us