Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		42.21	42.21	42.21	0	-0.05(-0.12%)
Dec 29, 2016	42.61	42.88	42.10	42.26	760,358	-0.38(-0.89%)
Dec 28, 2016	43.56	43.62	42.54	42.64	854,640	-0.76(-1.75%)
Dec 27, 2016	43.80	43.89	43.30	43.40	931,601	-0.26(-0.60%)
Dec 23, 2016		43.66	43.66	43.66	0	+0.22(+0.50%)
Dec 22, 2016	44.15	44.15	43.32	43.44	1,026,817	-0.73(-1.65%)
Dec 21, 2016	44.46	44.46	43.87	44.17	879,435	-0.18(-0.41%)
Dec 20, 2016	43.80	44.36	43.77	44.36	760,549	+0.86(+1.99%)
Dec 19, 2016	43.33	43.67	42.81	43.49	1,130,593	-0.07(-0.15%)
Dec 16, 2016	44.09	44.42	43.37	43.56	1,639,314	-0.54(-1.21%)
Dec 15, 2016	44.01	44.62	43.63	44.09	963,086	+0.39(+0.89%)
Dec 14, 2016	43.23	44.39	43.14	43.70	815,744	+0.16(+0.38%)
Dec 13, 2016	43.66	43.87	43.09	43.54	1,532,707	+0.01(+0.01%)
Dec 12, 2016	44.20	44.41	43.50	43.53	1,135,783	-0.94(-2.12%)
Dec 09, 2016	44.99	45.00	44.32	44.48	1,383,206	-0.52(-1.15%)
Dec 08, 2016	44.98	45.43	44.55	44.99	1,142,883	+0.21(+0.46%)
Dec 07, 2016	44.53	44.84	44.37	44.79	950,087	+0.18(+0.40%)
Dec 06, 2016	44.96	44.96	44.36	44.61	1,187,716	-0.10(-0.22%)
Dec 05, 2016	44.37	45.11	44.28	44.71	1,266,860	+0.34(+0.77%)
Dec 02, 2016	44.59	44.59	43.89	44.37	1,111,545	-0.41(-0.92%)
Dec 01, 2016	44.03	44.92	43.94	44.78	1,480,389	+1.03(+2.36%)
Nov 30, 2016	43.72	43.96	43.55	43.75	1,652,033	+0.51(+1.18%)
Nov 29, 2016	43.19	43.59	42.89	43.24	998,249	-0.04(-0.10%)
Nov 28, 2016	43.52	43.78	43.24	43.28	1,656,095	-0.81(-1.83%)
Nov 25, 2016	44.21	44.21	43.90	44.09	529,515	-0.20(-0.45%)
Nov 23, 2016		44.29	44.29	44.29	0	-0.30(-0.68%)
Nov 22, 2016	44.00	44.64	43.64	44.59	1,286,119	+0.61(+1.40%)
Nov 21, 2016	44.45	44.64	43.63	43.98	1,530,535	-0.58(-1.31%)
Nov 18, 2016	44.29	44.75	44.11	44.56	861,768	+0.35(+0.78%)
Nov 17, 2016	43.42	44.22	43.42	44.22	1,458,492	+0.64(+1.48%)
Nov 16, 2016	43.27	43.72	43.23	43.57	1,327,278	-0.15(-0.35%)
Nov 15, 2016	42.22	43.74	42.00	43.72	1,951,421	+1.10(+2.58%)
Nov 14, 2016	41.72	42.62	41.47	42.62	1,571,653	+1.42(+3.45%)
Nov 11, 2016	40.67	41.28	40.31	41.20	3,358,694	+0.25(+0.61%)
Nov 10, 2016	40.01	41.73	40.01	40.95	2,806,862	+1.26(+3.17%)
Nov 09, 2016	37.59	39.93	37.45	39.69	3,131,828	+2.41(+6.46%)
Nov 08, 2016	36.82	37.51	36.62	37.28	998,067	+0.22(+0.59%)
Nov 07, 2016	36.77	37.14	36.77	37.06	673,545	+1.13(+3.15%)
Nov 04, 2016	36.00	36.38	35.74	35.93	701,024	-0.17(-0.47%)
Nov 03, 2016	35.89	36.44	35.84	36.10	1,151,842	+0.32(+0.90%)
Nov 02, 2016	36.52	36.56	35.67	35.78	1,441,500	-0.93(-2.53%)
Nov 01, 2016	36.80	36.93	36.38	36.71	1,227,071	+0.15(+0.42%)
Oct 31, 2016	37.09	37.30	36.54	36.56	1,198,993	-0.40(-1.09%)
Oct 28, 2016	37.60	37.93	36.80	36.96	1,923,535	-0.72(-1.90%)
Oct 27, 2016	36.61	38.15	36.61	37.68	2,774,557	+1.72(+4.79%)
Oct 26, 2016	35.42	36.03	35.37	35.96	992,630	+0.35(+0.99%)
Oct 25, 2016	35.74	35.96	35.56	35.60	681,751	-0.16(-0.44%)
Oct 24, 2016	36.21	36.21	35.65	35.76	892,209	+0.04(+0.10%)
Oct 21, 2016	35.50	35.78	35.42	35.73	564,212	-0.04(-0.10%)
Oct 20, 2016	35.70	36.04	35.67	35.76	662,991	-0.11(-0.31%)
Oct 19, 2016	35.77	36.05	35.59	35.87	597,003	+0.33(+0.92%)
Oct 18, 2016	35.77	35.87	35.39	35.54	550,277	+0.25(+0.71%)
Oct 17, 2016	35.41	35.46	35.17	35.29	1,080,805	-0.10(-0.27%)
Oct 14, 2016	35.17	35.62	35.05	35.39	948,968	+0.48(+1.38%)
Oct 13, 2016	34.91	35.05	34.42	34.91	807,217	-0.41(-1.17%)
Oct 12, 2016	35.48	35.53	35.27	35.33	719,724	-0.13(-0.36%)
Oct 11, 2016	35.84	35.93	35.20	35.45	819,133	-0.43(-1.20%)
Oct 10, 2016	35.85	36.33	35.84	35.88	790,682	+0.03(+0.08%)
Oct 07, 2016	36.11	36.11	35.60	35.85	1,493,588	-0.18(-0.51%)
Oct 06, 2016	36.05	36.21	35.84	36.04	559,366	-0.13(-0.37%)
Oct 05, 2016	35.78	36.46	35.73	36.17	788,883	+0.56(+1.57%)
Oct 04, 2016	35.42	35.98	35.35	35.61	820,388	+0.32(+0.91%)
Oct 03, 2016	35.27	35.62	35.15	35.29	697,487	-0.11(-0.31%)
Sep 30, 2016	34.77	35.59	34.62	35.40	1,086,155	+0.95(+2.75%)
Sep 29, 2016	34.81	35.16	34.30	34.45	562,718	-0.48(-1.39%)
Sep 28, 2016	34.72	34.96	34.39	34.93	695,043	+0.35(+1.02%)
Sep 27, 2016	34.11	34.60	34.01	34.58	636,913	+0.21(+0.62%)
Sep 26, 2016	34.79	34.91	34.35	34.37	698,633	-0.83(-2.34%)
Sep 23, 2016	35.38	35.61	35.11	35.19	790,685	-0.39(-1.09%)
Sep 22, 2016	35.48	35.78	35.34	35.58	1,730,310	+0.53(+1.51%)
Sep 21, 2016	34.79	35.07	34.59	35.06	903,995	+0.49(+1.42%)
Sep 20, 2016	34.56	34.70	34.33	34.56	995,116	+0.32(+0.92%)
Sep 19, 2016	34.43	34.88	34.22	34.25	1,075,060	+0.06(+0.18%)
Sep 16, 2016	34.50	34.55	34.13	34.19	1,526,379	-0.63(-1.81%)
Sep 15, 2016	34.29	34.95	34.29	34.82	885,404	+0.57(+1.67%)
Sep 14, 2016	34.55	34.60	34.14	34.25	1,491,098	-0.23(-0.67%)
Sep 13, 2016	34.83	34.99	34.27	34.48	1,194,635	-0.79(-2.24%)
Sep 12, 2016	34.53	35.38	34.36	35.27	844,102	+0.44(+1.27%)
Sep 09, 2016	34.99	35.32	34.82	34.82	841,323	-0.38(-1.07%)
Sep 08, 2016	35.18	35.46	35.09	35.20	807,677	+0.01(+0.02%)
Sep 07, 2016	34.81	35.23	34.69	35.19	771,827	+0.28(+0.80%)
Sep 06, 2016	35.29	35.38	34.62	34.92	644,866	-0.33(-0.93%)
Sep 02, 2016	35.14	35.24	35.24	35.24	713,698	+0.26(+0.75%)
Sep 01, 2016	35.36	35.45	34.56	34.98	850,553	-0.31(-0.88%)
Aug 31, 2016	35.35	35.49	34.84	35.29	1,168,063	-0.01(-0.03%)
Aug 30, 2016	34.79	35.31	34.79	35.30	764,441	+0.51(+1.46%)
Aug 29, 2016	34.76	35.12	34.71	34.79	724,497	+0.11(+0.31%)
Aug 26, 2016	34.52	34.84	34.38	34.69	1,146,738	+0.35(+1.02%)
Aug 25, 2016	33.98	34.38	33.98	34.33	776,124	+0.24(+0.69%)
Aug 24, 2016	34.19	34.32	34.05	34.10	685,806	-0.08(-0.23%)
Aug 23, 2016	34.21	34.39	34.16	34.18	795,239	+0.18(+0.52%)
Aug 22, 2016	33.99	34.10	33.85	34.00	517,384	-0.07(-0.20%)
Aug 19, 2016	33.92	34.21	33.85	34.07	933,881	-0.07(-0.20%)
Aug 18, 2016	34.24	34.37	34.05	34.13	910,124	-0.10(-0.30%)
Aug 17, 2016	34.44	34.69	34.22	34.24	1,459,400	-0.16(-0.48%)
Aug 16, 2016	34.38	34.56	34.30	34.40	454,200	-0.16(-0.47%)
Aug 15, 2016	34.12	34.73	34.10	34.56	622,067	+0.53(+1.55%)
Aug 12, 2016	33.82	34.09	33.62	34.04	1,227,750	-0.04(-0.12%)
Aug 11, 2016	33.97	34.18	33.75	34.08	737,703	+0.31(+0.92%)
Aug 10, 2016	33.85	33.95	33.63	33.77	940,421	-0.09(-0.27%)
Aug 09, 2016	33.84	34.02	33.74	33.86	854,665	-0.05(-0.14%)
Aug 08, 2016	33.90	34.06	33.78	33.91	688,989	+0.12(+0.34%)
Aug 05, 2016	33.41	33.87	33.19	33.79	999,333	+0.82(+2.48%)
Aug 04, 2016	32.97	33.13	32.77	32.97	645,405	-0.04(-0.11%)
Aug 03, 2016	32.49	33.17	32.49	33.01	628,469	+0.55(+1.70%)
Aug 02, 2016	32.91	33.18	32.26	32.46	960,222	-0.49(-1.49%)
Aug 01, 2016	33.42	33.44	32.88	32.95	756,431	-0.36(-1.07%)
Jul 29, 2016	33.10	33.42	32.96	33.31	1,225,472	-0.01(-0.02%)
Jul 28, 2016	33.11	33.41	32.89	33.31	710,169	+0.12(+0.35%)
Jul 27, 2016	33.04	33.33	32.91	33.20	1,135,594	+0.16(+0.48%)
Jul 26, 2016	32.66	33.07	32.56	33.04	829,478	+0.26(+0.80%)
Jul 25, 2016	32.70	32.88	32.58	32.78	892,801	+0.10(+0.32%)
Jul 22, 2016	32.71	32.77	32.40	32.68	2,047,075	+0.12(+0.35%)
Jul 21, 2016	32.57	33.16	32.32	32.56	1,661,537	+0.13(+0.41%)
Jul 20, 2016	32.32	32.50	31.81	32.43	1,744,174	+0.34(+1.06%)
Jul 19, 2016	31.98	32.51	31.78	32.09	1,369,278	-0.18(-0.56%)
Jul 18, 2016	32.04	32.31	31.82	32.27	880,139	+0.23(+0.72%)
Jul 15, 2016	32.01	32.23	31.68	32.04	1,057,141	+0.38(+1.21%)
Jul 14, 2016	31.78	31.92	31.58	31.66	1,171,837	+0.47(+1.50%)
Jul 13, 2016	31.38	31.62	31.02	31.19	1,004,412	-0.39(-1.23%)
Jul 12, 2016	30.94	31.74	30.90	31.58	1,182,475	+1.12(+3.66%)
Jul 11, 2016	30.74	30.91	30.38	30.46	926,889	+0.10(+0.34%)
Jul 08, 2016	30.25	30.66	29.69	30.36	1,250,397	+0.67(+2.25%)
Jul 07, 2016	29.08	29.70	29.08	29.69	1,921,916	+0.64(+2.21%)
Jul 06, 2016	28.25	29.10	28.09	29.05	1,984,929	+0.44(+1.53%)
Jul 05, 2016	29.05	29.07	28.35	28.61	1,420,808	-0.89(-3.02%)
Jul 01, 2016	29.61	29.50	29.50	29.50	1,176,036	-0.41(-1.36%)
Jun 30, 2016	29.47	29.92	29.13	29.91	2,767,513	+0.50(+1.69%)
Jun 29, 2016	28.87	29.43	28.47	29.41	1,550,292	+0.80(+2.81%)
Jun 28, 2016	28.79	29.02	28.28	28.61	2,058,030	+0.17(+0.60%)
Jun 27, 2016	28.68	28.86	28.16	28.44	2,466,950	-1.14(-3.85%)
Jun 24, 2016	30.24	30.66	29.23	29.58	3,278,559	-3.08(-9.43%)
Jun 23, 2016	32.44	32.67	32.26	32.66	1,073,006	+0.81(+2.55%)
Jun 22, 2016	31.77	32.09	31.77	31.85	806,461	+0.13(+0.42%)
Jun 21, 2016	31.98	32.12	31.54	31.71	595,969	-0.15(-0.46%)
Jun 20, 2016	32.20	32.46	31.83	31.86	763,391	+0.38(+1.19%)
Jun 17, 2016	31.48	31.91	31.37	31.48	1,801,814	+0.04(+0.13%)
Jun 16, 2016	31.13	31.46	30.75	31.44	896,301	-0.02(-0.06%)
Jun 15, 2016	31.34	32.00	31.26	31.46	1,201,668	+0.38(+1.23%)
Jun 14, 2016	31.41	31.59	30.88	31.08	1,292,280	-0.54(-1.70%)
Jun 13, 2016	31.79	32.24	31.57	31.62	1,399,322	-0.36(-1.14%)
Jun 10, 2016	32.20	32.25	31.87	31.98	1,410,487	-0.83(-2.53%)
Jun 09, 2016	33.18	33.18	32.66	32.81	1,478,398	-0.57(-1.72%)
Jun 08, 2016	33.45	33.59	33.32	33.38	987,939	-0.08(-0.25%)
Jun 07, 2016	34.12	34.12	33.47	33.47	1,416,306	-0.53(-1.55%)
Jun 06, 2016	33.53	34.27	33.42	33.99	1,587,262	+0.51(+1.54%)
Jun 03, 2016	33.03	33.64	32.78	33.48	3,002,929	-0.75(-2.19%)
Jun 02, 2016	33.84	34.23	33.83	34.23	1,189,620	+0.22(+0.66%)
Jun 01, 2016	33.48	34.08	33.19	34.01	1,161,048	+0.08(+0.25%)
May 31, 2016	33.59	33.99	33.55	33.92	2,423,445	+0.41(+1.23%)
May 27, 2016	32.92	33.51	33.51	33.51	1,615,237	+0.55(+1.67%)
May 26, 2016	32.85	32.97	32.55	32.96	1,099,885	+0.11(+0.33%)
May 25, 2016	32.66	33.03	32.46	32.85	763,288	+0.45(+1.38%)
May 24, 2016	31.93	32.41	31.80	32.40	1,035,379	+0.75(+2.37%)
May 23, 2016	31.70	31.80	31.51	31.65	1,113,414	-0.04(-0.13%)
May 20, 2016	31.34	31.91	31.34	31.70	1,096,113	+0.50(+1.59%)
May 19, 2016	31.61	31.87	30.79	31.20	1,046,072	-0.62(-1.96%)
May 18, 2016	30.75	32.04	30.75	31.82	1,888,399	+1.09(+3.54%)
May 17, 2016	30.58	31.07	30.41	30.73	993,969	+0.02(+0.06%)
May 16, 2016	30.58	31.01	30.49	30.72	812,259	+0.22(+0.71%)
May 13, 2016	30.98	31.46	30.38	30.50	847,963	-0.53(-1.72%)
May 12, 2016	31.22	31.47	30.65	31.03	1,409,289	+0.04(+0.14%)
May 11, 2016	31.57	31.62	30.93	30.99	1,319,400	-0.63(-1.99%)
May 10, 2016	30.76	31.66	30.63	31.62	1,365,349	+1.15(+3.77%)
May 09, 2016	30.67	30.92	30.39	30.47	1,142,899	-0.26(-0.85%)
May 06, 2016	30.53	30.88	30.29	30.73	1,212,667	-0.13(-0.43%)
May 05, 2016	30.93	31.07	30.47	30.86	981,284	-0.02(-0.06%)
May 04, 2016	30.85	31.36	30.45	30.88	1,957,170	-0.19(-0.62%)
May 03, 2016	31.48	31.48	30.68	31.07	960,125	-0.87(-2.73%)
May 02, 2016	31.58	32.02	31.32	31.94	1,677,170	+0.38(+1.21%)
Apr 29, 2016	31.85	31.86	31.37	31.56	1,940,099	-0.42(-1.32%)
Apr 28, 2016	32.23	32.58	31.79	31.99	1,223,715	-0.60(-1.86%)
Apr 27, 2016	32.62	32.81	32.30	32.59	1,980,278	-0.13(-0.41%)
Apr 26, 2016	32.61	32.80	32.46	32.72	1,725,683	+0.36(+1.10%)
Apr 25, 2016	32.58	32.81	32.05	32.37	1,390,282	-0.25(-0.78%)
Apr 22, 2016	32.35	33.14	32.21	32.62	3,027,835	+0.42(+1.32%)
Apr 21, 2016	31.28	32.98	31.22	32.20	4,849,084	+2.58(+8.70%)
Apr 20, 2016	29.29	29.88	29.05	29.62	1,802,162	+0.39(+1.35%)
Apr 19, 2016	28.92	29.26	28.76	29.23	1,612,400	+0.41(+1.43%)
Apr 18, 2016	28.76	28.86	28.46	28.82	1,608,598	+0.00(+0.00%)
Apr 15, 2016	29.35	29.40	28.67	28.82	1,687,768	-0.50(-1.69%)
Apr 14, 2016	29.23	29.63	28.94	29.31	948,983	-0.01(-0.02%)
Apr 13, 2016	28.37	29.42	28.37	29.32	1,646,976	+1.35(+4.82%)
Apr 12, 2016	27.30	28.12	27.30	27.97	1,135,484	+0.68(+2.48%)
Apr 11, 2016	27.21	27.85	27.20	27.29	1,123,905	+0.29(+1.08%)
Apr 08, 2016	27.19	27.38	26.81	27.00	1,303,050	+0.09(+0.34%)
Apr 07, 2016	28.29	28.29	26.75	26.91	1,940,843	-1.63(-5.70%)
Apr 06, 2016	27.97	29.35	27.97	28.54	2,981,672	+0.70(+2.50%)
Apr 05, 2016	28.20	28.24	27.61	27.84	1,690,871	-0.74(-2.58%)
Apr 04, 2016	28.93	29.07	28.49	28.58	923,280	-0.33(-1.15%)
Apr 01, 2016	28.55	28.91	28.14	28.91	1,115,108	+0.11(+0.38%)
Mar 31, 2016	28.83	28.97	28.65	28.80	1,512,005	-0.08(-0.29%)
Mar 30, 2016	28.89	29.44	28.67	28.89	1,004,481	+0.09(+0.32%)
Mar 29, 2016	28.26	28.83	27.89	28.80	1,422,300	+0.41(+1.45%)
Mar 28, 2016	28.32	28.49	27.92	28.39	726,736	+0.09(+0.32%)
Mar 24, 2016	28.36	28.29	28.29	28.29	978,454	-0.28(-0.99%)
Mar 23, 2016	28.99	28.99	28.42	28.58	1,163,970	-0.45(-1.54%)
Mar 22, 2016	28.89	29.21	28.59	29.02	911,994	-0.08(-0.27%)
Mar 21, 2016	29.03	29.38	28.89	29.10	870,444	+0.11(+0.37%)
Mar 18, 2016	28.54	29.16	28.52	28.99	2,304,976	+0.52(+1.82%)
Mar 17, 2016	27.81	28.67	27.36	28.48	1,757,032	+0.55(+1.99%)
Mar 16, 2016	27.92	28.51	27.63	27.92	1,193,334	-0.04(-0.13%)
Mar 15, 2016	28.28	28.31	27.63	27.96	1,332,627	-0.55(-1.93%)
Mar 14, 2016	28.45	28.54	28.22	28.51	1,131,444	-0.12(-0.42%)
Mar 11, 2016	27.75	28.66	27.75	28.63	1,091,242	+1.18(+4.29%)
Mar 10, 2016	27.61	27.82	26.94	27.45	813,469	+0.01(+0.02%)
Mar 09, 2016	27.61	27.72	27.23	27.44	1,024,976	+0.05(+0.20%)
Mar 08, 2016	27.55	27.74	27.08	27.39	1,487,048	-0.63(-2.26%)
Mar 07, 2016	27.70	28.07	27.43	28.02	1,294,534	+0.11(+0.41%)
Mar 04, 2016	28.11	28.23	27.73	27.91	2,397,360	-0.04(-0.13%)
Mar 03, 2016	27.73	28.13	27.58	27.94	1,423,275	+0.12(+0.43%)
Mar 02, 2016	27.53	27.84	27.43	27.82	962,710	+0.21(+0.76%)
Mar 01, 2016	26.71	27.62	26.59	27.61	1,389,547	+1.16(+4.40%)
Feb 29, 2016	27.06	27.15	26.42	26.45	1,320,064	-0.68(-2.49%)
Feb 26, 2016	26.93	27.40	26.85	27.12	2,071,380	+0.52(+1.95%)
Feb 25, 2016	25.92	26.63	25.88	26.61	1,694,994	+0.71(+2.75%)
Feb 24, 2016	25.83	26.01	25.02	25.89	1,715,417	-0.31(-1.20%)
Feb 23, 2016	26.63	26.64	26.12	26.21	1,845,343	-0.48(-1.81%)
Feb 22, 2016	26.70	27.00	26.47	26.69	1,773,193	+0.22(+0.84%)
Feb 19, 2016	25.88	26.63	25.74	26.47	2,541,859	+0.39(+1.50%)
Feb 18, 2016	26.24	26.32	25.66	26.07	2,681,634	-0.05(-0.21%)
Feb 17, 2016	25.60	26.27	25.51	26.13	2,880,406	+0.66(+2.58%)
Feb 16, 2016	25.22	25.68	24.96	25.47	2,266,685	+0.74(+2.98%)
Feb 12, 2016	24.94	24.74	24.74	24.74	2,846,186	+0.34(+1.41%)
Feb 11, 2016	24.48	24.63	24.04	24.39	3,219,667	-0.86(-3.39%)
Feb 10, 2016	25.89	26.44	25.18	25.25	2,280,091	-0.33(-1.30%)
Feb 09, 2016	25.01	25.75	24.74	25.58	2,997,595	+0.28(+1.10%)
Feb 08, 2016	25.83	25.91	24.83	25.30	3,791,349	-0.88(-3.36%)
Feb 05, 2016	26.08	26.70	25.95	26.18	4,125,293	+0.08(+0.30%)
Feb 04, 2016	24.99	26.28	24.99	26.10	3,860,816	+0.95(+3.76%)
Feb 03, 2016	25.39	25.45	24.29	25.16	3,717,802	-0.12(-0.48%)
Feb 02, 2016	25.97	26.19	25.05	25.28	4,743,865	-1.42(-5.31%)
Feb 01, 2016	26.21	26.86	26.01	26.70	2,598,570	+0.27(+1.00%)
Jan 29, 2016	25.97	26.46	25.66	26.43	3,366,258	+0.66(+2.55%)
Jan 28, 2016	26.45	26.55	25.68	25.77	2,534,789	-0.44(-1.68%)
Jan 27, 2016	25.94	27.03	25.80	26.21	3,150,716	+0.17(+0.65%)
Jan 26, 2016	25.87	26.13	25.77	26.04	3,439,557	+0.22(+0.86%)
Jan 25, 2016	27.15	27.26	25.73	25.82	3,874,161	-1.60(-5.85%)
Jan 22, 2016	27.35	27.82	27.23	27.43	2,600,626	+0.46(+1.72%)
Jan 21, 2016	26.86	28.00	26.61	26.96	5,050,376	-1.56(-5.46%)
Jan 20, 2016	28.64	28.95	27.69	28.52	3,777,330	-0.68(-2.31%)
Jan 19, 2016	29.64	29.77	28.96	29.19	2,401,699	+0.09(+0.31%)
Jan 15, 2016	28.77	29.10	29.10	29.10	3,479,371	-0.69(-2.33%)
Jan 14, 2016	29.47	30.08	28.84	29.80	2,184,696	+0.52(+1.79%)
Jan 13, 2016	30.71	30.75	28.95	29.27	3,100,686	-1.32(-4.30%)
Jan 12, 2016	30.92	31.29	30.29	30.59	2,909,759	-0.34(-1.11%)
Jan 11, 2016	30.87	31.10	30.48	30.93	2,241,565	+0.27(+0.87%)
Jan 08, 2016	31.76	31.77	30.64	30.67	2,818,224	-0.72(-2.29%)
Jan 07, 2016	31.99	32.20	31.29	31.38	2,796,426	-1.35(-4.13%)
Jan 06, 2016	33.42	33.53	32.61	32.73	2,454,830	-1.33(-3.90%)
Jan 05, 2016	33.99	34.16	33.61	34.06	2,299,473	+0.07(+0.21%)

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.

Raymond James Financial (NY: RJF )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Raymond James Financial (NY: RJF )

Historical Prices

Sections

Services

Poteau Daily News