Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.32	20.13	19.32	19.89	20,307,602	+1.15(+6.12%)
Nov 29, 2016	18.62	18.91	18.29	18.75	13,315,040	-0.20(-1.06%)
Nov 28, 2016	19.61	19.61	18.92	18.95	9,568,443	-0.55(-2.83%)
Nov 25, 2016	19.76	19.83	19.41	19.50	4,966,458	-0.34(-1.73%)
Nov 23, 2016		19.84	19.84	19.84	0	-0.02(-0.10%)
Nov 22, 2016	19.90	20.03	19.63	19.86	9,639,190	+0.08(+0.43%)
Nov 21, 2016	19.82	20.02	19.38	19.78	20,543,352	+0.24(+1.23%)
Nov 18, 2016	19.57	19.76	19.49	19.54	10,735,355	-0.02(-0.10%)
Nov 17, 2016	19.93	20.07	19.46	19.56	8,821,882	-0.07(-0.36%)
Nov 16, 2016	19.94	20.03	19.45	19.63	9,300,320	-0.44(-2.20%)
Nov 15, 2016	19.82	20.22	19.73	20.07	12,409,455	+0.54(+2.75%)
Nov 14, 2016	19.47	19.87	19.19	19.53	12,926,972	+0.03(+0.13%)
Nov 11, 2016	19.65	19.70	18.87	19.50	7,619,341	-0.35(-1.76%)
Nov 10, 2016	19.88	20.20	19.67	19.85	13,514,258	-0.05(-0.26%)
Nov 09, 2016	19.47	20.64	19.42	19.91	16,999,682	+0.57(+2.95%)
Nov 08, 2016	18.80	19.41	18.78	19.33	5,107,213	+0.38(+2.02%)
Nov 07, 2016	18.82	19.12	18.80	18.95	6,031,828	+0.42(+2.27%)
Nov 04, 2016	18.40	19.04	18.31	18.53	5,594,922	+0.10(+0.53%)
Nov 03, 2016	18.32	18.68	18.31	18.43	6,385,186	+0.22(+1.21%)
Nov 02, 2016	18.29	18.46	17.72	18.21	10,405,569	-0.30(-1.61%)
Nov 01, 2016	19.20	19.26	18.02	18.51	12,164,505	-0.41(-2.16%)
Oct 31, 2016	19.10	19.68	18.51	18.92	12,955,596	-0.30(-1.58%)
Oct 28, 2016	19.05	19.37	18.73	19.22	11,184,474	+0.20(+1.06%)
Oct 27, 2016	19.25	19.46	18.95	19.02	7,966,460	-0.13(-0.68%)
Oct 26, 2016	18.68	19.17	18.61	19.15	5,437,717	+0.25(+1.34%)
Oct 25, 2016	19.41	19.57	18.87	18.90	8,382,124	-0.57(-2.93%)
Oct 24, 2016	19.59	19.60	19.16	19.47	6,756,429	-0.12(-0.60%)
Oct 21, 2016	19.37	19.74	19.30	19.59	9,355,686	+0.03(+0.17%)
Oct 20, 2016	19.39	19.65	19.17	19.56	10,895,962	+0.08(+0.43%)
Oct 19, 2016	19.08	19.79	18.95	19.47	14,894,344	+0.52(+2.77%)
Oct 18, 2016	19.09	19.16	18.72	18.95	6,473,394	+0.11(+0.59%)
Oct 17, 2016	18.89	18.92	18.71	18.84	7,776,335	-0.04(-0.21%)
Oct 14, 2016	19.13	19.26	18.84	18.87	10,113,200	-0.05(-0.24%)
Oct 13, 2016	19.29	19.59	18.73	18.92	17,865,154	-0.45(-2.31%)
Oct 12, 2016	19.69	19.69	19.16	19.37	8,608,883	-0.27(-1.35%)
Oct 11, 2016	19.71	19.73	19.25	19.63	8,659,770	-0.18(-0.88%)
Oct 10, 2016	19.91	19.93	19.71	19.81	7,286,904	+0.12(+0.63%)
Oct 07, 2016	19.81	19.91	19.64	19.68	6,590,812	-0.08(-0.43%)
Oct 06, 2016	19.82	19.98	19.56	19.77	9,108,150	-0.01(-0.07%)
Oct 05, 2016	19.81	20.02	19.73	19.78	7,725,482	+0.21(+1.06%)
Oct 04, 2016	19.91	19.96	19.40	19.57	6,987,736	-0.27(-1.37%)
Oct 03, 2016	19.96	20.04	19.70	19.85	6,626,482	-0.06(-0.33%)
Sep 30, 2016	19.95	20.07	19.69	19.91	10,339,329	+0.22(+1.12%)
Sep 29, 2016	19.99	20.01	19.47	19.69	15,607,860	-0.40(-1.97%)
Sep 28, 2016	19.98	20.13	19.45	20.09	14,004,521	+0.23(+1.14%)
Sep 27, 2016	19.46	19.90	19.33	19.86	10,672,367	+0.19(+0.96%)
Sep 26, 2016	19.84	20.11	19.59	19.67	10,204,976	+0.01(+0.07%)
Sep 23, 2016	19.78	20.09	19.54	19.66	7,110,681	-0.21(-1.04%)
Sep 22, 2016	20.26	20.28	19.78	19.87	7,623,696	-0.21(-1.06%)
Sep 21, 2016	19.60	20.16	19.59	20.08	12,863,143	+0.80(+4.17%)
Sep 20, 2016	19.36	19.54	19.26	19.28	8,982,122	-0.16(-0.83%)
Sep 19, 2016	19.55	19.77	19.37	19.44	8,061,495	+0.16(+0.81%)
Sep 16, 2016	19.00	19.44	18.98	19.28	20,376,662	-0.05(-0.27%)
Sep 15, 2016	19.39	19.62	19.26	19.33	8,324,135	+0.06(+0.34%)
Sep 14, 2016	19.14	19.54	19.00	19.27	13,918,638	-0.01(-0.03%)
Sep 13, 2016	19.36	19.62	19.23	19.28	13,574,198	-0.43(-2.20%)
Sep 12, 2016	19.26	19.85	19.13	19.71	13,244,389	+0.25(+1.26%)
Sep 09, 2016	19.34	19.83	19.30	19.46	21,607,916	-0.72(-3.56%)
Sep 08, 2016	19.82	20.36	19.64	20.18	20,172,552	+0.52(+2.67%)
Sep 07, 2016	18.90	19.77	18.80	19.66	21,185,308	+0.89(+4.76%)
Sep 06, 2016	18.32	18.85	18.32	18.76	18,841,432	+0.49(+2.68%)
Sep 02, 2016	18.28	18.28	18.28	18.28	9,168,864	+0.16(+0.89%)
Sep 01, 2016	17.87	18.17	17.70	18.11	19,366,660	+0.14(+0.75%)
Aug 31, 2016	17.98	18.08	17.73	17.98	12,682,733	-0.04(-0.25%)
Aug 30, 2016	18.26	18.26	17.91	18.02	9,326,540	-0.03(-0.18%)
Aug 29, 2016	17.84	18.15	17.77	18.06	9,668,734	+0.15(+0.83%)
Aug 26, 2016	18.04	18.15	17.70	17.91	10,570,000	-0.03(-0.14%)
Aug 25, 2016	18.02	18.18	17.83	17.93	9,588,590	-0.12(-0.68%)
Aug 24, 2016	18.28	18.33	17.93	18.06	16,466,180	-0.32(-1.75%)
Aug 23, 2016	17.74	18.46	17.64	18.38	20,561,772	+0.73(+4.12%)
Aug 22, 2016	17.53	17.96	17.30	17.65	17,371,650	-0.16(-0.90%)
Aug 19, 2016	17.99	18.02	17.65	17.81	21,388,714	-0.28(-1.53%)
Aug 18, 2016	16.83	18.72	16.81	18.09	34,564,936	+1.32(+7.87%)
Aug 17, 2016	16.80	17.02	16.52	16.77	8,652,059	-0.15(-0.87%)
Aug 16, 2016	17.13	17.37	16.88	16.92	12,297,144	-0.19(-1.13%)
Aug 15, 2016	17.01	17.23	16.95	17.11	10,356,169	+0.24(+1.45%)
Aug 12, 2016	16.89	17.05	16.71	16.87	11,511,493	-0.07(-0.42%)
Aug 11, 2016	16.67	16.99	16.42	16.94	18,078,992	+0.60(+3.66%)
Aug 10, 2016	16.57	16.68	16.10	16.34	13,246,383	-0.28(-1.70%)
Aug 09, 2016	16.71	16.85	16.59	16.62	17,153,522	-0.06(-0.39%)
Aug 08, 2016	16.64	16.88	16.52	16.69	18,072,494	+0.19(+1.17%)
Aug 05, 2016	16.25	16.63	15.84	16.49	21,775,168	+0.42(+2.60%)
Aug 04, 2016	16.47	16.57	15.94	16.07	23,823,770	-0.44(-2.69%)
Aug 03, 2016	15.59	16.86	15.33	16.52	41,884,056	+1.10(+7.14%)
Aug 02, 2016	15.15	15.69	14.89	15.42	56,440,912	+0.92(+6.35%)
Aug 01, 2016	15.23	15.23	14.41	14.50	20,209,074	-0.93(-6.01%)
Jul 29, 2016	14.79	15.57	14.56	15.42	15,070,982	+0.57(+3.86%)
Jul 28, 2016	14.99	15.05	14.73	14.85	11,256,704	-0.13(-0.86%)
Jul 27, 2016	15.31	15.49	14.86	14.98	12,485,031	-0.18(-1.19%)
Jul 26, 2016	15.15	15.35	15.03	15.16	9,622,695	-0.04(-0.30%)
Jul 25, 2016	15.70	15.76	15.11	15.21	15,898,172	-0.57(-3.63%)
Jul 22, 2016	15.87	16.01	15.60	15.78	10,016,149	-0.10(-0.61%)
Jul 21, 2016	16.36	16.37	15.84	15.88	25,418,760	-0.30(-1.83%)
Jul 20, 2016	16.01	16.31	15.66	16.17	19,079,086	+0.09(+0.56%)
Jul 19, 2016	15.76	16.09	15.53	16.08	21,663,798	+0.27(+1.71%)
Jul 18, 2016	15.41	15.93	15.01	15.81	22,953,830	+0.73(+4.82%)
Jul 15, 2016	15.33	15.63	14.72	15.08	23,862,886	-0.10(-0.68%)
Jul 14, 2016	14.48	15.30	14.30	15.19	27,889,600	+0.88(+6.16%)
Jul 13, 2016	14.62	14.80	13.90	14.31	20,374,948	+0.22(+1.55%)
Jul 12, 2016	13.57	14.30	13.55	14.09	17,807,112	+0.75(+5.60%)
Jul 11, 2016	13.64	13.75	13.27	13.34	12,789,369	-0.17(-1.24%)
Jul 08, 2016	13.22	13.59	13.10	13.51	11,996,224	+0.41(+3.14%)
Jul 07, 2016	13.14	13.73	12.97	13.10	14,943,654	-0.06(-0.44%)
Jul 06, 2016	12.87	13.15	12.73	13.15	20,949,364	+0.23(+1.74%)
Jul 05, 2016	13.09	13.22	12.66	12.93	15,943,840	-0.30(-2.29%)
Jul 01, 2016	13.19	13.23	13.23	13.23	27,573,414	-0.69(-4.95%)
Jun 30, 2016	13.26	13.98	13.22	13.92	22,775,716	+0.51(+3.79%)
Jun 29, 2016	13.46	13.50	12.84	13.41	26,852,968	+0.13(+0.97%)
Jun 28, 2016	13.24	13.51	13.10	13.28	13,577,037	+0.41(+3.20%)
Jun 27, 2016	13.44	13.61	12.61	12.87	24,719,866	-0.84(-6.15%)
Jun 24, 2016	13.19	13.96	13.17	13.71	31,909,202	-0.30(-2.16%)
Jun 23, 2016	13.58	14.05	13.30	14.02	18,219,862	+0.66(+4.91%)
Jun 22, 2016	13.91	13.92	13.36	13.36	13,798,990	-0.59(-4.20%)
Jun 21, 2016	14.32	14.74	12.90	13.94	57,188,864	-0.42(-2.91%)
Jun 20, 2016	14.60	14.74	13.93	14.36	27,558,046	-0.14(-0.93%)
Jun 17, 2016	14.35	14.68	14.29	14.50	18,408,124	+0.26(+1.81%)
Jun 16, 2016	13.47	14.31	13.22	14.24	20,936,418	+0.64(+4.73%)
Jun 15, 2016	13.12	14.07	13.04	13.60	18,721,184	+0.37(+2.79%)
Jun 14, 2016	13.53	13.77	13.11	13.23	14,415,124	-0.39(-2.84%)
Jun 13, 2016	13.59	13.92	13.51	13.62	9,584,299	-0.15(-1.09%)
Jun 10, 2016	14.23	14.28	13.65	13.77	12,910,031	-0.77(-5.33%)
Jun 09, 2016	14.32	14.73	14.23	14.54	12,403,587	+0.06(+0.43%)
Jun 08, 2016	14.62	14.76	14.23	14.48	12,004,694	-0.24(-1.65%)
Jun 07, 2016	14.79	14.92	14.53	14.72	11,749,243	+0.12(+0.81%)
Jun 06, 2016	14.49	14.80	14.32	14.60	13,909,473	+0.34(+2.41%)
Jun 03, 2016	14.18	14.31	13.88	14.26	7,629,439	+0.14(+1.02%)
Jun 02, 2016	13.90	14.28	13.75	14.12	8,724,471	+0.01(+0.04%)
Jun 01, 2016	13.64	14.18	13.53	14.11	11,550,383	+0.27(+1.94%)
May 31, 2016	13.53	14.37	13.53	13.84	16,808,348	+0.42(+3.17%)
May 27, 2016	12.92	13.42	13.42	13.42	12,643,578	+0.42(+3.22%)
May 26, 2016	13.38	13.43	12.91	13.00	14,467,446	-0.27(-2.07%)
May 25, 2016	13.93	13.95	13.08	13.27	24,447,876	-0.55(-3.98%)
May 24, 2016	13.76	13.93	13.39	13.82	23,944,742	+0.11(+0.82%)
May 23, 2016	13.72	13.87	13.05	13.71	18,161,476	-0.12(-0.90%)
May 20, 2016	13.65	13.90	13.53	13.83	20,186,868	+0.38(+2.83%)
May 19, 2016	12.76	13.48	12.56	13.45	17,532,378	+0.44(+3.41%)
May 18, 2016	13.43	13.59	12.90	13.01	12,080,507	-0.42(-3.16%)
May 17, 2016	12.86	13.72	12.77	13.43	18,980,876	+0.57(+4.47%)
May 16, 2016	12.15	12.90	12.15	12.86	27,795,762	+0.77(+6.41%)
May 13, 2016	11.82	12.41	11.77	12.09	22,090,464	+0.19(+1.57%)
May 12, 2016	12.39	12.48	11.80	11.90	10,336,305	-0.28(-2.31%)
May 11, 2016	12.07	12.43	11.76	12.18	8,914,057	+0.22(+1.88%)
May 10, 2016	11.88	12.23	11.77	11.95	8,694,169	+0.12(+1.06%)
May 09, 2016	12.09	12.15	11.59	11.83	14,846,738	-0.47(-3.86%)
May 06, 2016	12.82	13.12	12.30	12.30	14,947,170	-0.54(-4.23%)
May 05, 2016	11.50	12.89	11.50	12.85	23,681,574	+0.83(+6.91%)
May 04, 2016	11.94	12.14	11.46	12.02	15,544,713	-0.09(-0.77%)
May 03, 2016	11.77	12.15	11.52	12.11	14,755,934	+0.36(+3.08%)
May 02, 2016	12.10	12.10	11.53	11.75	14,906,035	-0.36(-2.99%)
Apr 29, 2016	12.42	12.58	11.65	12.11	14,166,545	-0.16(-1.27%)
Apr 28, 2016	12.56	12.85	12.23	12.27	12,848,272	-0.22(-1.80%)
Apr 27, 2016	12.22	12.85	12.22	12.49	25,920,736	+0.38(+3.15%)
Apr 26, 2016	12.02	12.30	11.85	12.11	13,651,838	+0.21(+1.73%)
Apr 25, 2016	12.24	12.37	11.62	11.90	9,579,994	-0.30(-2.46%)
Apr 22, 2016	12.04	12.38	11.95	12.20	16,153,724	+0.25(+2.09%)
Apr 21, 2016	11.80	12.24	11.63	11.95	25,168,240	+0.19(+1.65%)
Apr 20, 2016	11.14	11.96	10.97	11.76	33,547,880	+0.51(+4.55%)
Apr 19, 2016	10.56	11.27	10.52	11.25	25,739,176	+0.83(+7.97%)
Apr 18, 2016	10.59	11.17	9.569	10.42	55,623,904	-0.54(-4.96%)
Apr 15, 2016	10.97	11.21	10.84	10.96	10,159,876	-0.14(-1.24%)
Apr 14, 2016	11.60	11.60	10.99	11.10	13,868,897	-0.36(-3.16%)
Apr 13, 2016	11.01	11.49	10.88	11.46	14,885,689	+0.40(+3.61%)
Apr 12, 2016	10.74	11.16	10.49	11.06	17,209,662	+0.41(+3.81%)
Apr 11, 2016	10.22	10.94	10.22	10.66	45,334,052	+0.51(+5.05%)
Apr 08, 2016	10.09	10.46	9.950	10.14	26,768,450	+0.33(+3.37%)
Apr 07, 2016	9.612	10.01	9.600	9.812	19,158,500	+0.14(+1.42%)
Apr 06, 2016	9.363	9.868	9.119	9.675	20,635,924	+0.42(+4.59%)
Apr 05, 2016	9.425	9.494	9.128	9.250	12,259,440	-0.25(-2.63%)
Apr 04, 2016	9.631	9.812	9.494	9.500	11,489,170	-0.19(-2.00%)
Apr 01, 2016	9.806	10.19	9.619	9.694	13,675,300	-0.34(-3.42%)
Mar 31, 2016	9.800	10.07	9.625	10.04	12,177,350	+0.26(+2.62%)
Mar 30, 2016	9.931	10.30	9.775	9.781	12,464,291	-0.02(-0.25%)
Mar 29, 2016	9.313	9.862	9.150	9.806	10,563,251	+0.35(+3.70%)
Mar 28, 2016	9.850	9.918	9.419	9.456	15,622,015	-0.13(-1.37%)
Mar 24, 2016	9.862	9.587	9.587	9.587	26,648,538	-0.57(-5.60%)
Mar 23, 2016	11.08	11.17	9.962	10.16	15,167,838	-0.86(-7.77%)
Mar 22, 2016	10.72	11.06	10.59	11.01	10,799,484	+0.17(+1.61%)
Mar 21, 2016	11.24	11.26	10.75	10.84	10,374,417	-0.50(-4.41%)
Mar 18, 2016	11.32	11.48	11.13	11.34	25,010,568	+0.24(+2.20%)
Mar 17, 2016	11.11	11.37	10.72	11.09	15,152,525	+0.20(+1.83%)
Mar 16, 2016	10.12	10.95	10.12	10.89	15,912,256	+0.81(+7.99%)
Mar 15, 2016	10.08	10.11	9.700	10.09	14,531,975	-0.22(-2.12%)
Mar 14, 2016	9.943	10.47	9.812	10.31	14,832,396	+0.31(+3.06%)
Mar 11, 2016	10.25	10.41	9.943	10.000	19,573,582	+0.07(+0.76%)
Mar 10, 2016	10.77	10.81	9.269	9.925	57,903,788	-0.89(-8.26%)
Mar 09, 2016	10.65	10.96	10.42	10.82	20,942,548	+0.42(+4.06%)
Mar 08, 2016	11.38	11.41	10.33	10.40	28,858,928	-1.08(-9.44%)
Mar 07, 2016	11.64	11.99	11.32	11.48	23,397,072	-0.05(-0.47%)
Mar 04, 2016	11.22	11.66	11.14	11.53	28,231,676	+0.64(+5.86%)
Mar 03, 2016	10.29	10.93	10.28	10.90	11,778,650	+0.58(+5.60%)
Mar 02, 2016	9.993	10.38	9.830	10.32	11,980,883	+0.35(+3.50%)
Mar 01, 2016	9.722	9.993	9.505	9.969	10,284,594	+0.34(+3.50%)
Feb 29, 2016	9.487	9.969	9.366	9.631	19,072,874	+0.21(+2.24%)
Feb 26, 2016	9.848	10.11	9.339	9.420	18,004,694	-0.23(-2.43%)
Feb 25, 2016	9.487	10.15	8.987	9.655	31,886,406	-0.36(-3.61%)
Feb 24, 2016	9.210	10.06	8.854	10.02	12,077,593	+0.62(+6.60%)
Feb 23, 2016	9.667	9.716	9.282	9.396	14,940,884	-0.33(-3.41%)
Feb 22, 2016	9.607	9.875	9.420	9.728	14,443,103	+0.39(+4.13%)
Feb 19, 2016	9.390	9.487	9.035	9.342	14,189,901	-0.25(-2.58%)
Feb 18, 2016	9.469	9.812	8.920	9.589	19,961,308	+0.14(+1.47%)
Feb 17, 2016	9.294	9.634	9.071	9.451	16,212,636	+0.41(+4.53%)
Feb 16, 2016	8.360	9.065	8.318	9.041	20,248,468	+0.93(+11.43%)
Feb 12, 2016	8.192	8.113	8.113	8.113	14,188,758	+0.11(+1.35%)
Feb 11, 2016	7.276	8.421	7.083	8.005	26,986,418	+0.27(+3.42%)
Feb 10, 2016	6.963	8.300	6.800	7.740	30,504,218	+0.52(+7.26%)
Feb 09, 2016	6.782	7.318	6.626	7.216	44,927,488	+0.49(+7.35%)
Feb 08, 2016	8.993	9.035	6.156	6.722	103,526,848	-3.59(-34.81%)
Feb 05, 2016	11.15	11.19	10.21	10.31	19,056,032	-0.98(-8.69%)
Feb 04, 2016	11.16	11.51	10.72	11.29	19,200,002	+0.20(+1.85%)
Feb 03, 2016	11.46	11.58	10.23	11.09	25,606,874	-0.17(-1.50%)
Feb 02, 2016	11.35	11.72	11.14	11.26	17,462,024	-0.49(-4.20%)
Feb 01, 2016	11.38	11.96	10.91	11.75	23,410,872	+0.13(+1.09%)
Jan 29, 2016	11.72	11.95	11.19	11.62	24,844,054	+0.01(+0.05%)
Jan 28, 2016	12.29	12.70	11.46	11.62	28,790,478	+0.01(+0.10%)
Jan 27, 2016	12.21	12.31	10.99	11.61	41,218,572	-0.69(-5.63%)
Jan 26, 2016	11.41	12.44	11.01	12.30	30,700,776	+1.27(+11.52%)
Jan 25, 2016	11.63	13.12	10.99	11.03	34,116,992	-0.86(-7.24%)
Jan 22, 2016	10.19	11.96	10.19	11.89	49,702,116	+2.23(+23.07%)
Jan 21, 2016	9.300	10.11	9.186	9.661	28,828,440	+0.33(+3.55%)
Jan 20, 2016	9.146	9.463	8.511	9.330	26,361,734	-0.17(-1.84%)
Jan 19, 2016	9.975	10.63	9.282	9.505	39,218,948	-0.19(-1.99%)
Jan 15, 2016	9.505	9.697	9.697	9.697	39,937,976	-1.32(-11.97%)
Jan 14, 2016	8.083	11.10	7.975	11.02	70,643,896	+2.82(+34.39%)
Jan 13, 2016	9.926	9.963	7.692	8.198	86,417,560	-1.76(-17.71%)
Jan 12, 2016	11.40	11.58	9.149	9.963	82,165,760	-1.29(-11.50%)
Jan 11, 2016	12.23	12.34	11.03	11.26	29,333,356	-0.98(-7.98%)
Jan 08, 2016	12.69	12.79	11.73	12.23	31,248,726	-0.18(-1.46%)
Jan 07, 2016	13.38	13.73	12.41	12.41	20,833,992	-1.38(-10.00%)
Jan 06, 2016	15.38	15.50	13.79	13.79	28,146,270	-2.07(-13.03%)
Jan 05, 2016	15.91	16.07	15.61	15.86	20,577,368	+0.05(+0.34%)
Jan 04, 2016	15.37	16.02	15.25	15.81	18,229,674	+0.33(+2.10%)
Dec 31, 2015	14.53	15.48	15.48	15.48	16,604,216	+0.78(+5.29%)
Dec 30, 2015	14.61	14.99	14.35	14.70	17,660,954	-0.28(-1.85%)
Dec 29, 2015	15.12	15.49	14.70	14.98	15,901,993	+0.04(+0.24%)
Dec 28, 2015	14.85	15.07	14.44	14.94	17,733,338	-0.06(-0.40%)
Dec 24, 2015	15.32	15.00	15.00	15.00	16,970,958	-0.26(-1.70%)
Dec 23, 2015	13.87	15.32	13.85	15.26	45,500,912	+1.67(+12.27%)
Dec 22, 2015	13.25	14.09	13.23	13.59	41,662,952	+0.34(+2.59%)
Dec 21, 2015	13.03	13.31	12.62	13.25	33,956,236	+0.28(+2.14%)
Dec 18, 2015	14.41	14.57	12.95	12.97	53,090,648	-1.30(-9.11%)
Dec 17, 2015	15.52	15.65	14.20	14.28	22,296,880	-1.27(-8.18%)
Dec 16, 2015	15.31	15.75	15.28	15.55	15,640,013	-0.02(-0.12%)
Dec 15, 2015	15.56	16.03	15.47	15.56	21,352,324	+0.16(+1.06%)
Dec 14, 2015	15.79	15.85	15.11	15.40	14,782,744	-0.51(-3.22%)
Dec 11, 2015	17.40	17.47	15.81	15.91	20,541,376	-1.96(-10.98%)
Dec 10, 2015	17.21	18.03	17.17	17.88	19,755,072	+0.45(+2.56%)
Dec 09, 2015	16.24	17.56	16.09	17.43	28,071,464	+1.41(+8.80%)
Dec 08, 2015	15.36	16.72	15.01	16.02	30,770,696	+0.16(+1.00%)
Dec 07, 2015	17.38	17.47	15.07	15.86	43,864,256	-2.44(-13.31%)
Dec 04, 2015	19.46	19.46	18.09	18.30	28,170,888	-1.26(-6.46%)
Dec 03, 2015	20.95	20.95	19.49	19.56	20,393,182	-1.26(-6.05%)
Dec 02, 2015	21.34	21.37	20.48	20.82	14,676,863	-0.74(-3.44%)

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.

Williams Companies (NY: WMB )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Williams Companies (NY: WMB )

Historical Prices

Sections

Services

Wapakoneta Daily News