Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		20.29	20.29	20.29	0	+0.08(+0.42%)
Dec 29, 2016	20.14	20.38	20.02	20.20	5,269,754	-0.02(-0.10%)
Dec 28, 2016	20.78	20.98	20.20	20.22	7,967,471	-0.48(-2.33%)
Dec 27, 2016	20.59	20.81	20.38	20.70	6,374,359	+0.14(+0.70%)
Dec 23, 2016		20.56	20.56	20.56	0	+0.82(+4.16%)
Dec 22, 2016	19.97	20.06	19.60	19.74	16,117,764	-0.21(-1.05%)
Dec 21, 2016	19.88	20.08	19.79	19.95	10,157,123	+0.18(+0.89%)
Dec 20, 2016	20.04	20.20	19.72	19.77	10,434,913	-0.27(-1.33%)
Dec 19, 2016	20.37	20.42	19.94	20.04	9,973,842	-0.03(-0.16%)
Dec 16, 2016	19.02	20.17	19.00	20.07	24,041,514	+1.10(+5.80%)
Dec 15, 2016	18.98	19.08	18.75	18.97	17,889,696	-0.07(-0.34%)
Dec 14, 2016	19.59	19.65	19.03	19.03	17,580,656	-0.77(-3.88%)
Dec 13, 2016	19.69	19.95	19.54	19.80	9,625,218	+0.31(+1.57%)
Dec 12, 2016	20.03	20.06	19.45	19.50	11,763,986	-0.18(-0.89%)
Dec 09, 2016	20.35	20.38	19.59	19.67	13,227,257	-0.61(-3.02%)
Dec 08, 2016	20.55	20.60	19.72	20.29	12,700,688	-0.30(-1.46%)
Dec 07, 2016	20.30	20.68	19.95	20.59	11,279,995	+0.27(+1.31%)
Dec 06, 2016	20.12	20.41	19.88	20.32	6,895,553	-0.01(-0.06%)
Dec 05, 2016	20.14	20.49	19.99	20.33	12,878,609	+0.38(+1.88%)
Dec 02, 2016	19.44	20.01	19.33	19.96	10,528,850	+0.52(+2.70%)
Dec 01, 2016	20.22	20.27	19.32	19.43	10,812,342	-0.44(-2.22%)
Nov 30, 2016	19.30	20.10	19.30	19.87	20,328,672	+1.15(+6.12%)
Nov 29, 2016	18.60	18.89	18.27	18.73	13,328,856	-0.20(-1.06%)
Nov 28, 2016	19.59	19.59	18.90	18.93	9,578,372	-0.55(-2.82%)
Nov 25, 2016	19.74	19.81	19.39	19.48	4,971,612	-0.34(-1.73%)
Nov 23, 2016		19.82	19.82	19.82	0	-0.02(-0.10%)
Nov 22, 2016	19.88	20.01	19.61	19.84	9,649,192	+0.08(+0.43%)
Nov 21, 2016	19.80	20.00	19.36	19.75	20,564,670	+0.24(+1.23%)
Nov 18, 2016	19.55	19.74	19.47	19.52	10,746,494	-0.02(-0.10%)
Nov 17, 2016	19.91	20.05	19.44	19.53	8,831,036	-0.07(-0.36%)
Nov 16, 2016	19.92	20.01	19.43	19.61	9,309,970	-0.44(-2.20%)
Nov 15, 2016	19.80	20.20	19.71	20.05	12,422,331	+0.54(+2.75%)
Nov 14, 2016	19.45	19.85	19.17	19.51	12,940,385	+0.03(+0.13%)
Nov 11, 2016	19.63	19.68	18.86	19.48	7,627,247	-0.35(-1.76%)
Nov 10, 2016	19.86	20.18	19.64	19.83	13,528,281	-0.05(-0.26%)
Nov 09, 2016	19.45	20.62	19.40	19.88	17,017,322	+0.57(+2.95%)
Nov 08, 2016	18.78	19.39	18.76	19.31	5,112,513	+0.38(+2.02%)
Nov 07, 2016	18.80	19.10	18.78	18.93	6,038,086	+0.42(+2.27%)
Nov 04, 2016	18.38	19.02	18.29	18.51	5,600,728	+0.10(+0.53%)
Nov 03, 2016	18.30	18.66	18.29	18.41	6,391,812	+0.22(+1.21%)
Nov 02, 2016	18.27	18.44	17.70	18.19	10,416,366	-0.30(-1.61%)
Nov 01, 2016	19.18	19.24	18.00	18.49	12,177,127	-0.41(-2.16%)
Oct 31, 2016	19.08	19.66	18.49	18.90	12,969,039	-0.30(-1.58%)
Oct 28, 2016	19.03	19.35	18.71	19.20	11,196,079	+0.20(+1.06%)
Oct 27, 2016	19.23	19.44	18.93	19.00	7,974,726	-0.13(-0.68%)
Oct 26, 2016	18.66	19.15	18.59	19.13	5,443,359	+0.25(+1.34%)
Oct 25, 2016	19.39	19.55	18.86	18.88	8,390,822	-0.57(-2.93%)
Oct 24, 2016	19.57	19.58	19.14	19.45	6,763,440	-0.12(-0.60%)
Oct 21, 2016	19.35	19.72	19.28	19.57	9,365,393	+0.03(+0.17%)
Oct 20, 2016	19.37	19.63	19.15	19.53	10,907,268	+0.08(+0.43%)
Oct 19, 2016	19.06	19.77	18.93	19.45	14,909,799	+0.52(+2.77%)
Oct 18, 2016	19.08	19.14	18.70	18.93	6,480,111	+0.11(+0.59%)
Oct 17, 2016	18.87	18.90	18.69	18.82	7,784,404	-0.04(-0.21%)
Oct 14, 2016	19.11	19.24	18.82	18.86	10,123,694	-0.05(-0.24%)
Oct 13, 2016	19.27	19.57	18.71	18.90	17,883,690	-0.45(-2.31%)
Oct 12, 2016	19.67	19.67	19.14	19.35	8,617,816	-0.27(-1.35%)
Oct 11, 2016	19.69	19.71	19.23	19.61	8,668,756	-0.17(-0.88%)
Oct 10, 2016	19.89	19.91	19.69	19.79	7,294,465	+0.12(+0.62%)
Oct 07, 2016	19.79	19.89	19.62	19.66	6,597,651	-0.08(-0.43%)
Oct 06, 2016	19.80	19.96	19.54	19.75	9,117,601	-0.01(-0.07%)
Oct 05, 2016	19.79	20.00	19.71	19.76	7,733,498	+0.21(+1.06%)
Oct 04, 2016	19.88	19.94	19.38	19.55	6,994,987	-0.27(-1.37%)
Oct 03, 2016	19.94	20.02	19.68	19.83	6,633,358	-0.06(-0.33%)
Sep 30, 2016	19.93	20.05	19.67	19.89	10,350,058	+0.22(+1.12%)
Sep 29, 2016	19.97	19.99	19.45	19.67	15,624,055	-0.39(-1.97%)
Sep 28, 2016	19.96	20.11	19.43	20.07	14,019,053	+0.23(+1.14%)
Sep 27, 2016	19.44	19.88	19.31	19.84	10,683,441	+0.19(+0.96%)
Sep 26, 2016	19.82	20.09	19.57	19.65	10,215,565	+0.01(+0.07%)
Sep 23, 2016	19.75	20.07	19.52	19.64	7,118,059	-0.21(-1.04%)
Sep 22, 2016	20.24	20.26	19.75	19.85	7,631,607	-0.21(-1.06%)
Sep 21, 2016	19.58	20.14	19.57	20.06	12,876,490	+0.80(+4.17%)
Sep 20, 2016	19.34	19.52	19.24	19.26	8,991,442	-0.16(-0.83%)
Sep 19, 2016	19.53	19.75	19.35	19.42	8,069,860	+0.16(+0.81%)
Sep 16, 2016	18.98	19.42	18.97	19.26	20,397,806	-0.05(-0.27%)
Sep 15, 2016	19.37	19.60	19.24	19.31	8,332,772	+0.06(+0.34%)
Sep 14, 2016	19.12	19.52	18.98	19.25	13,933,080	-0.01(-0.03%)
Sep 13, 2016	19.34	19.60	19.21	19.26	13,588,283	-0.43(-2.20%)
Sep 12, 2016	19.24	19.83	19.11	19.69	13,258,132	+0.25(+1.26%)
Sep 09, 2016	19.32	19.81	19.28	19.44	21,630,336	-0.72(-3.56%)
Sep 08, 2016	19.80	20.34	19.62	20.16	20,193,482	+0.52(+2.67%)
Sep 07, 2016	18.88	19.75	18.78	19.64	21,207,290	+0.89(+4.77%)
Sep 06, 2016	18.30	18.84	18.30	18.75	18,860,982	+0.49(+2.68%)
Sep 02, 2016	18.26	18.26	18.26	18.26	9,178,378	+0.16(+0.89%)
Sep 01, 2016	17.85	18.15	17.68	18.10	19,386,756	+0.14(+0.75%)
Aug 31, 2016	17.96	18.06	17.71	17.96	12,695,893	-0.05(-0.25%)
Aug 30, 2016	18.24	18.24	17.89	18.01	9,336,218	-0.03(-0.18%)
Aug 29, 2016	17.83	18.13	17.76	18.04	9,678,767	+0.15(+0.83%)
Aug 26, 2016	18.03	18.13	17.68	17.89	10,580,967	-0.03(-0.14%)
Aug 25, 2016	18.00	18.16	17.82	17.92	9,598,539	-0.12(-0.68%)
Aug 24, 2016	18.26	18.31	17.92	18.04	16,483,266	-0.32(-1.75%)
Aug 23, 2016	17.72	18.44	17.62	18.36	20,583,108	+0.73(+4.12%)
Aug 22, 2016	17.51	17.94	17.29	17.63	17,389,676	-0.16(-0.90%)
Aug 19, 2016	17.97	18.00	17.63	17.79	21,410,908	-0.28(-1.53%)
Aug 18, 2016	16.81	18.70	16.80	18.07	34,600,800	+1.32(+7.87%)
Aug 17, 2016	16.78	17.00	16.50	16.75	8,661,037	-0.15(-0.88%)
Aug 16, 2016	17.11	17.35	16.86	16.90	12,309,904	-0.19(-1.13%)
Aug 15, 2016	17.00	17.22	16.93	17.09	10,366,915	+0.24(+1.45%)
Aug 12, 2016	16.87	17.03	16.69	16.85	11,523,438	-0.07(-0.42%)
Aug 11, 2016	16.65	16.97	16.41	16.92	18,097,752	+0.60(+3.66%)
Aug 10, 2016	16.55	16.66	16.08	16.32	13,260,128	-0.28(-1.70%)
Aug 09, 2016	16.69	16.83	16.57	16.60	17,171,320	-0.06(-0.39%)
Aug 08, 2016	16.62	16.86	16.50	16.67	18,091,246	+0.19(+1.17%)
Aug 05, 2016	16.24	16.62	15.83	16.48	21,797,764	+0.42(+2.60%)
Aug 04, 2016	16.46	16.55	15.92	16.06	23,848,490	-0.44(-2.69%)
Aug 03, 2016	15.58	16.84	15.32	16.50	41,927,516	+1.10(+7.14%)
Aug 02, 2016	15.13	15.67	14.88	15.40	56,499,480	+0.92(+6.35%)
Aug 01, 2016	15.22	15.22	14.39	14.48	20,230,044	-0.93(-6.01%)
Jul 29, 2016	14.78	15.55	14.54	15.41	15,086,621	+0.57(+3.86%)
Jul 28, 2016	14.97	15.03	14.71	14.84	11,268,384	-0.13(-0.86%)
Jul 27, 2016	15.29	15.47	14.85	14.97	12,497,986	-0.18(-1.19%)
Jul 26, 2016	15.14	15.33	15.02	15.15	9,632,680	-0.04(-0.30%)
Jul 25, 2016	15.68	15.75	15.09	15.19	15,914,669	-0.57(-3.63%)
Jul 22, 2016	15.85	15.99	15.58	15.76	10,026,542	-0.10(-0.61%)
Jul 21, 2016	16.35	16.35	15.83	15.86	25,445,136	-0.30(-1.83%)
Jul 20, 2016	15.99	16.30	15.65	16.15	19,098,882	+0.09(+0.56%)
Jul 19, 2016	15.74	16.07	15.52	16.06	21,686,278	+0.27(+1.71%)
Jul 18, 2016	15.39	15.92	15.00	15.79	22,977,648	+0.73(+4.82%)
Jul 15, 2016	15.31	15.61	14.70	15.07	23,887,646	-0.10(-0.68%)
Jul 14, 2016	14.46	15.29	14.28	15.17	27,918,538	+0.88(+6.16%)
Jul 13, 2016	14.61	14.79	13.88	14.29	20,396,090	+0.22(+1.55%)
Jul 12, 2016	13.55	14.28	13.53	14.07	17,825,590	+0.75(+5.60%)
Jul 11, 2016	13.62	13.73	13.26	13.33	12,802,640	-0.17(-1.24%)
Jul 08, 2016	13.21	13.57	13.08	13.49	12,008,672	+0.41(+3.14%)
Jul 07, 2016	13.13	13.72	12.96	13.08	14,959,161	-0.06(-0.44%)
Jul 06, 2016	12.86	13.14	12.72	13.14	20,971,102	+0.22(+1.74%)
Jul 05, 2016	13.08	13.20	12.65	12.91	15,960,384	-0.30(-2.29%)
Jul 01, 2016	13.18	13.22	13.22	13.22	27,602,026	-0.69(-4.95%)
Jun 30, 2016	13.25	13.97	13.21	13.90	22,799,348	+0.51(+3.79%)
Jun 29, 2016	13.45	13.49	12.83	13.40	26,880,832	+0.13(+0.97%)
Jun 28, 2016	13.22	13.50	13.08	13.27	13,591,125	+0.41(+3.20%)
Jun 27, 2016	13.42	13.60	12.60	12.86	24,745,516	-0.84(-6.15%)
Jun 24, 2016	13.18	13.95	13.16	13.70	31,942,312	-0.30(-2.16%)
Jun 23, 2016	13.56	14.03	13.29	14.00	18,238,768	+0.66(+4.91%)
Jun 22, 2016	13.89	13.90	13.34	13.35	13,813,309	-0.59(-4.20%)
Jun 21, 2016	14.30	14.72	12.88	13.93	57,248,204	-0.42(-2.91%)
Jun 20, 2016	14.59	14.73	13.92	14.35	27,586,642	-0.13(-0.93%)
Jun 17, 2016	14.34	14.67	14.27	14.48	18,427,226	+0.26(+1.81%)
Jun 16, 2016	13.46	14.30	13.21	14.23	20,958,142	+0.64(+4.73%)
Jun 15, 2016	13.10	14.05	13.03	13.58	18,740,610	+0.37(+2.79%)
Jun 14, 2016	13.52	13.75	13.10	13.21	14,430,082	-0.39(-2.84%)
Jun 13, 2016	13.58	13.91	13.50	13.60	9,594,245	-0.15(-1.09%)
Jun 10, 2016	14.22	14.26	13.63	13.75	12,923,427	-0.77(-5.33%)
Jun 09, 2016	14.30	14.72	14.21	14.53	12,416,457	+0.06(+0.43%)
Jun 08, 2016	14.61	14.74	14.22	14.46	12,017,150	-0.24(-1.65%)
Jun 07, 2016	14.77	14.91	14.51	14.71	11,761,434	+0.12(+0.81%)
Jun 06, 2016	14.48	14.79	14.31	14.59	13,923,906	+0.34(+2.41%)
Jun 03, 2016	14.17	14.29	13.86	14.24	7,637,356	+0.14(+1.02%)
Jun 02, 2016	13.89	14.27	13.73	14.10	8,733,523	+0.01(+0.04%)
Jun 01, 2016	13.63	14.16	13.51	14.09	11,562,368	+0.27(+1.94%)
May 31, 2016	13.51	14.35	13.51	13.83	16,825,788	+0.42(+3.17%)
May 27, 2016	12.91	13.40	13.40	13.40	12,656,697	+0.42(+3.22%)
May 26, 2016	13.37	13.42	12.90	12.98	14,482,458	-0.27(-2.07%)
May 25, 2016	13.91	13.93	13.07	13.26	24,473,244	-0.55(-3.98%)
May 24, 2016	13.75	13.91	13.38	13.81	23,969,588	+0.11(+0.82%)
May 23, 2016	13.70	13.86	13.04	13.70	18,180,320	-0.12(-0.90%)
May 20, 2016	13.63	13.89	13.51	13.82	20,207,814	+0.38(+2.83%)
May 19, 2016	12.75	13.47	12.55	13.44	17,550,570	+0.44(+3.41%)
May 18, 2016	13.41	13.57	12.89	13.00	12,093,042	-0.42(-3.16%)
May 17, 2016	12.85	13.71	12.75	13.42	19,000,572	+0.57(+4.47%)
May 16, 2016	12.14	12.88	12.14	12.85	27,824,604	+0.77(+6.41%)
May 13, 2016	11.80	12.40	11.76	12.07	22,113,386	+0.19(+1.57%)
May 12, 2016	12.37	12.47	11.79	11.89	10,347,030	-0.28(-2.31%)
May 11, 2016	12.05	12.42	11.75	12.17	8,923,307	+0.22(+1.88%)
May 10, 2016	11.87	12.22	11.76	11.94	8,703,190	+0.12(+1.06%)
May 09, 2016	12.08	12.14	11.57	11.82	14,862,144	-0.47(-3.86%)
May 06, 2016	12.80	13.10	12.29	12.29	14,962,680	-0.54(-4.23%)
May 05, 2016	11.49	12.87	11.49	12.83	23,706,148	+0.83(+6.91%)
May 04, 2016	11.92	12.12	11.45	12.00	15,560,843	-0.09(-0.77%)
May 03, 2016	11.76	12.14	11.51	12.10	14,771,246	+0.36(+3.08%)
May 02, 2016	12.09	12.09	11.52	11.74	14,921,502	-0.36(-2.99%)
Apr 29, 2016	12.40	12.57	11.64	12.10	14,181,245	-0.16(-1.27%)
Apr 28, 2016	12.55	12.83	12.22	12.25	12,861,604	-0.22(-1.80%)
Apr 27, 2016	12.20	12.83	12.20	12.48	25,947,632	+0.38(+3.15%)
Apr 26, 2016	12.01	12.29	11.84	12.10	13,666,004	+0.21(+1.73%)
Apr 25, 2016	12.22	12.35	11.61	11.89	9,589,935	-0.30(-2.46%)
Apr 22, 2016	12.02	12.36	11.94	12.19	16,170,486	+0.25(+2.09%)
Apr 21, 2016	11.79	12.22	11.62	11.94	25,194,356	+0.19(+1.65%)
Apr 20, 2016	11.12	11.95	10.96	11.75	33,582,692	+0.51(+4.55%)
Apr 19, 2016	10.54	11.26	10.51	11.24	25,765,884	+0.83(+7.97%)
Apr 18, 2016	10.58	11.16	9.559	10.41	55,681,620	-0.54(-4.96%)
Apr 15, 2016	10.96	11.19	10.83	10.95	10,170,418	-0.14(-1.24%)
Apr 14, 2016	11.59	11.59	10.98	11.09	13,883,288	-0.36(-3.16%)
Apr 13, 2016	11.00	11.47	10.87	11.45	14,901,135	+0.40(+3.61%)
Apr 12, 2016	10.73	11.15	10.48	11.05	17,227,520	+0.41(+3.81%)
Apr 11, 2016	10.21	10.93	10.21	10.64	45,381,092	+0.51(+5.05%)
Apr 08, 2016	10.08	10.45	9.939	10.13	26,796,226	+0.33(+3.37%)
Apr 07, 2016	9.602	9.995	9.590	9.802	19,178,380	+0.14(+1.42%)
Apr 06, 2016	9.353	9.858	9.110	9.665	20,657,336	+0.42(+4.59%)
Apr 05, 2016	9.415	9.484	9.119	9.241	12,272,161	-0.25(-2.63%)
Apr 04, 2016	9.621	9.802	9.484	9.490	11,501,091	-0.19(-2.00%)
Apr 01, 2016	9.796	10.18	9.609	9.684	13,689,490	-0.34(-3.42%)
Mar 31, 2016	9.790	10.06	9.615	10.03	12,189,986	+0.26(+2.62%)
Mar 30, 2016	9.921	10.29	9.765	9.771	12,477,224	-0.02(-0.25%)
Mar 29, 2016	9.303	9.852	9.141	9.796	10,574,211	+0.35(+3.70%)
Mar 28, 2016	9.840	9.908	9.409	9.446	15,638,225	-0.13(-1.37%)
Mar 24, 2016	9.852	9.577	9.577	9.577	26,676,190	-0.57(-5.60%)
Mar 23, 2016	11.07	11.16	9.952	10.15	15,183,576	-0.85(-7.77%)
Mar 22, 2016	10.71	11.05	10.58	11.00	10,810,690	+0.17(+1.61%)
Mar 21, 2016	11.22	11.24	10.74	10.83	10,385,182	-0.50(-4.41%)
Mar 18, 2016	11.31	11.47	11.12	11.32	25,036,520	+0.24(+2.20%)
Mar 17, 2016	11.09	11.36	10.71	11.08	15,168,248	+0.20(+1.83%)
Mar 16, 2016	10.11	10.94	10.11	10.88	15,928,767	+0.80(+7.99%)
Mar 15, 2016	10.07	10.10	9.690	10.08	14,547,054	-0.22(-2.12%)
Mar 14, 2016	9.933	10.46	9.802	10.29	14,847,787	+0.31(+3.06%)
Mar 11, 2016	10.24	10.39	9.933	9.989	19,593,892	+0.07(+0.76%)
Mar 10, 2016	10.76	10.79	9.259	9.914	57,963,872	-0.89(-8.26%)
Mar 09, 2016	10.64	10.95	10.41	10.81	20,964,278	+0.42(+4.06%)
Mar 08, 2016	11.37	11.40	10.32	10.39	28,888,874	-1.08(-9.44%)
Mar 07, 2016	11.62	11.97	11.31	11.47	23,421,350	-0.05(-0.47%)
Mar 04, 2016	11.21	11.64	11.13	11.52	28,260,970	+0.64(+5.86%)
Mar 03, 2016	10.28	10.92	10.27	10.88	11,790,872	+0.58(+5.60%)
Mar 02, 2016	9.982	10.37	9.820	10.31	11,993,315	+0.35(+3.50%)
Mar 01, 2016	9.712	9.982	9.495	9.958	10,295,266	+0.34(+3.50%)
Feb 29, 2016	9.477	9.958	9.357	9.621	19,092,664	+0.21(+2.24%)
Feb 26, 2016	9.838	10.10	9.329	9.411	18,023,376	-0.23(-2.43%)
Feb 25, 2016	9.477	10.14	8.977	9.645	31,919,494	-0.36(-3.61%)
Feb 24, 2016	9.200	10.05	8.845	10.01	12,090,125	+0.62(+6.60%)
Feb 23, 2016	9.657	9.705	9.272	9.387	14,956,387	-0.33(-3.41%)
Feb 22, 2016	9.597	9.865	9.411	9.718	14,458,090	+0.39(+4.13%)
Feb 19, 2016	9.381	9.477	9.026	9.332	14,204,625	-0.25(-2.58%)
Feb 18, 2016	9.459	9.802	8.911	9.579	19,982,022	+0.14(+1.47%)
Feb 17, 2016	9.284	9.624	9.062	9.441	16,229,459	+0.41(+4.53%)
Feb 16, 2016	8.352	9.056	8.310	9.032	20,269,478	+0.93(+11.43%)
Feb 12, 2016	8.183	8.105	8.105	8.105	14,203,481	+0.11(+1.35%)
Feb 11, 2016	7.269	8.412	7.076	7.997	27,014,420	+0.26(+3.42%)
Feb 10, 2016	6.956	8.291	6.793	7.732	30,535,872	+0.52(+7.26%)
Feb 09, 2016	6.775	7.311	6.619	7.208	44,974,108	+0.49(+7.35%)
Feb 08, 2016	8.983	9.026	6.149	6.715	103,634,272	-3.59(-34.81%)
Feb 05, 2016	11.14	11.17	10.20	10.30	19,075,806	-0.98(-8.69%)
Feb 04, 2016	11.15	11.50	10.71	11.28	19,219,924	+0.20(+1.85%)
Feb 03, 2016	11.44	11.57	10.22	11.08	25,633,446	-0.17(-1.50%)
Feb 02, 2016	11.34	11.71	11.13	11.25	17,480,144	-0.49(-4.20%)
Feb 01, 2016	11.37	11.94	10.90	11.74	23,435,164	+0.13(+1.09%)
Jan 29, 2016	11.70	11.94	11.18	11.61	24,869,834	+0.01(+0.05%)
Jan 28, 2016	12.28	12.68	11.45	11.61	28,820,352	+0.01(+0.10%)
Jan 27, 2016	12.20	12.29	10.98	11.59	41,261,344	-0.69(-5.63%)
Jan 26, 2016	11.40	12.43	11.00	12.29	30,732,632	+1.27(+11.52%)
Jan 25, 2016	11.62	13.11	10.98	11.02	34,152,392	-0.86(-7.24%)
Jan 22, 2016	10.17	11.94	10.17	11.88	49,753,688	+2.23(+23.07%)
Jan 21, 2016	9.290	10.10	9.176	9.651	28,858,354	+0.33(+3.55%)
Jan 20, 2016	9.137	9.453	8.502	9.320	26,389,088	-0.17(-1.84%)
Jan 19, 2016	9.964	10.62	9.272	9.495	39,259,644	-0.19(-1.99%)
Jan 15, 2016	9.495	9.687	9.687	9.687	39,979,420	-1.32(-11.97%)
Jan 14, 2016	8.075	11.09	7.967	11.01	70,717,200	+2.82(+34.39%)
Jan 13, 2016	9.916	9.952	7.684	8.189	86,507,232	-1.76(-17.71%)
Jan 12, 2016	11.39	11.56	9.140	9.952	82,251,016	-1.29(-11.50%)
Jan 11, 2016	12.22	12.33	11.02	11.25	29,363,794	-0.97(-7.98%)
Jan 08, 2016	12.67	12.77	11.72	12.22	31,281,150	-0.18(-1.46%)
Jan 07, 2016	13.36	13.72	12.40	12.40	20,855,610	-1.38(-10.00%)
Jan 06, 2016	15.37	15.49	13.78	13.78	28,175,476	-2.06(-13.03%)
Jan 05, 2016	15.89	16.05	15.59	15.84	20,598,720	+0.05(+0.34%)

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