Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	40.34	40.97	40.07	40.74	183,262	+0.32(+0.78%)
Jan 30, 2017	40.38	40.61	39.80	40.43	265,705	-0.32(-0.78%)
Jan 27, 2017	41.15	41.17	40.61	40.74	114,074	-0.50(-1.20%)
Jan 26, 2017	41.56	41.56	40.97	41.24	203,427	-0.18(-0.44%)
Jan 25, 2017	40.29	41.69	40.16	41.42	285,390	+1.40(+3.50%)
Jan 24, 2017	39.21	40.07	39.16	40.02	295,157	+0.99(+2.55%)
Jan 23, 2017	38.85	39.25	38.43	39.03	216,764	+0.00(+0.00%)
Jan 20, 2017	37.94	39.43	37.58	39.03	235,014	+0.86(+2.25%)
Jan 19, 2017	38.12	38.31	37.58	38.17	137,839	+0.14(+0.36%)
Jan 18, 2017	37.94	38.06	37.58	38.03	130,375	+0.36(+0.96%)
Jan 17, 2017	38.67	38.67	37.63	37.67	150,502	-1.40(-3.58%)
Jan 13, 2017		39.07	39.07	39.07	0	+0.00(+0.00%)
Jan 12, 2017	40.02	40.02	38.58	39.07	106,937	-1.17(-2.92%)
Jan 11, 2017	39.52	40.25	39.12	40.25	248,349	+0.77(+1.95%)
Jan 10, 2017	38.85	39.73	38.62	39.48	249,922	+0.72(+1.86%)
Jan 09, 2017	39.34	39.34	37.76	38.76	305,130	-1.08(-2.72%)
Jan 06, 2017	40.07	40.25	39.71	39.84	92,135	-0.09(-0.23%)
Jan 05, 2017	40.16	40.38	39.03	39.93	190,490	-0.41(-1.01%)
Jan 04, 2017	39.57	40.38	38.89	40.34	219,879	+0.86(+2.17%)
Jan 03, 2017	39.89	40.37	39.07	39.48	256,601	+0.09(+0.23%)
Dec 30, 2016		39.39	39.39	39.39	0	-0.77(-1.91%)
Dec 29, 2016	40.20	40.70	39.84	40.16	148,075	-0.09(-0.22%)
Dec 28, 2016	40.79	40.79	39.84	40.25	106,269	-0.41(-1.00%)
Dec 27, 2016	40.11	40.65	39.93	40.65	121,904	+0.63(+1.58%)
Dec 23, 2016		40.02	40.02	40.02	0	+0.41(+1.02%)
Dec 22, 2016	39.57	39.98	39.44	39.62	201,417	+0.00(+0.00%)
Dec 21, 2016	39.53	39.91	39.48	39.62	273,880	-0.09(-0.23%)
Dec 20, 2016	38.81	40.07	38.54	39.71	323,032	+0.63(+1.61%)
Dec 19, 2016	40.88	40.88	38.54	39.08	761,890	-1.62(-3.99%)
Dec 16, 2016	41.15	41.51	40.61	40.70	456,346	-0.54(-1.31%)
Dec 15, 2016	41.15	41.78	41.06	41.24	295,282	+0.27(+0.66%)
Dec 14, 2016	40.92	41.60	40.70	40.97	159,958	-0.23(-0.55%)
Dec 13, 2016	41.01	41.65	40.74	41.20	181,564	+0.27(+0.66%)
Dec 12, 2016	42.59	42.73	40.70	40.92	233,138	-1.62(-3.81%)
Dec 09, 2016	42.82	43.00	42.19	42.55	166,409	-0.09(-0.21%)
Dec 08, 2016	41.87	42.77	41.54	42.64	159,047	+0.95(+2.27%)
Dec 07, 2016	41.83	42.03	41.47	41.69	208,512	-0.23(-0.54%)
Dec 06, 2016	40.79	41.96	40.52	41.92	247,137	+1.40(+3.45%)
Dec 05, 2016	39.84	40.56	39.48	40.52	300,138	+0.68(+1.70%)
Dec 02, 2016	40.07	40.11	39.48	39.84	141,631	-0.23(-0.56%)
Dec 01, 2016	40.34	40.43	40.02	40.07	234,798	-0.36(-0.89%)
Nov 30, 2016	40.47	40.83	40.14	40.43	132,482	+0.32(+0.79%)
Nov 29, 2016	39.53	40.29	39.44	40.11	135,743	+0.68(+1.71%)
Nov 28, 2016	40.07	40.11	39.23	39.44	137,996	-0.77(-1.91%)
Nov 25, 2016	40.11	40.25	39.98	40.20	63,612	+0.14(+0.34%)
Nov 23, 2016		40.07	40.07	40.07	0	+0.32(+0.79%)
Nov 22, 2016	39.03	39.84	38.85	39.75	223,913	+0.99(+2.56%)
Nov 21, 2016	38.27	38.81	37.95	38.76	136,040	+0.54(+1.42%)
Nov 18, 2016	37.81	38.31	37.23	38.22	244,232	+0.50(+1.31%)
Nov 17, 2016	37.86	37.95	36.10	37.72	301,911	-0.14(-0.36%)
Nov 16, 2016	38.09	38.29	37.81	37.86	221,524	-0.45(-1.18%)
Nov 15, 2016	38.40	38.49	37.32	38.31	254,170	-0.05(-0.12%)
Nov 14, 2016	39.21	39.57	38.18	38.36	432,812	-0.09(-0.23%)
Nov 11, 2016	37.41	38.49	37.14	38.45	336,064	+1.04(+2.77%)
Nov 10, 2016	35.65	37.57	35.65	37.41	716,588	+2.34(+6.68%)
Nov 09, 2016	33.49	35.38	31.68	35.07	549,307	+1.85(+5.56%)
Nov 08, 2016	33.13	33.40	33.08	33.22	114,510	-0.05(-0.14%)
Nov 07, 2016	32.95	33.40	32.86	33.26	157,450	+0.72(+2.22%)
Nov 04, 2016	32.54	32.95	32.27	32.54	102,683	+0.00(+0.00%)
Nov 03, 2016	32.18	32.61	32.05	32.54	132,730	+0.41(+1.26%)
Nov 02, 2016	32.72	32.72	32.00	32.14	98,139	-0.54(-1.66%)
Nov 01, 2016	32.72	33.35	32.11	32.68	179,744	-0.05(-0.14%)
Oct 31, 2016	32.45	32.74	32.32	32.72	202,140	+0.23(+0.69%)
Oct 28, 2016	32.59	32.63	32.23	32.50	99,184	-0.14(-0.41%)
Oct 27, 2016	32.99	32.99	32.59	32.63	118,109	-0.18(-0.55%)
Oct 26, 2016	32.77	32.97	32.68	32.81	194,748	-0.05(-0.14%)
Oct 25, 2016	32.68	32.88	32.45	32.86	162,145	+0.23(+0.69%)
Oct 24, 2016	32.59	33.04	32.45	32.63	229,315	+0.32(+0.98%)
Oct 21, 2016	31.87	32.45	31.87	32.32	131,238	+0.27(+0.84%)
Oct 20, 2016	32.18	32.41	31.87	32.05	168,776	-0.32(-0.97%)
Oct 19, 2016	32.36	32.50	32.27	32.36	199,784	+0.14(+0.42%)
Oct 18, 2016	32.68	32.68	32.09	32.23	171,960	-0.04(-0.14%)
Oct 17, 2016	32.68	32.68	31.91	32.27	219,504	+0.02(+0.06%)
Oct 14, 2016	31.94	32.33	31.87	32.25	179,283	+0.51(+1.62%)
Oct 13, 2016	32.21	32.21	31.56	31.74	95,037	-0.62(-1.92%)
Oct 12, 2016	32.23	32.65	32.22	32.36	151,582	+0.04(+0.11%)
Oct 11, 2016	32.63	32.73	32.16	32.33	94,540	-0.29(-0.88%)
Oct 10, 2016	32.18	32.63	32.18	32.61	132,378	+0.51(+1.60%)
Oct 07, 2016	32.15	32.17	31.83	32.10	114,145	-0.07(-0.22%)
Oct 06, 2016	32.08	32.41	31.90	32.17	191,065	+0.13(+0.39%)
Oct 05, 2016	31.78	32.29	31.73	32.05	263,569	+0.32(+1.02%)
Oct 04, 2016	31.62	32.36	31.55	31.72	158,998	+0.15(+0.49%)
Oct 03, 2016	31.31	31.59	31.20	31.57	193,402	+0.06(+0.20%)
Sep 30, 2016	31.01	31.66	30.76	31.50	224,434	+0.54(+1.75%)
Sep 29, 2016	31.40	31.45	30.91	30.96	157,910	-0.41(-1.29%)
Sep 28, 2016	31.14	31.38	30.87	31.37	205,315	+0.31(+0.99%)
Sep 27, 2016	30.99	31.30	30.38	31.06	223,617	-0.28(-0.89%)
Sep 26, 2016	31.90	31.90	31.32	31.34	118,354	-0.71(-2.22%)
Sep 23, 2016	31.72	32.26	31.69	32.05	218,758	+0.18(+0.56%)
Sep 22, 2016	31.78	31.89	31.54	31.87	281,095	+0.09(+0.28%)
Sep 21, 2016	31.67	31.88	31.35	31.78	164,247	+0.23(+0.74%)
Sep 20, 2016	31.82	31.96	31.49	31.55	226,096	-0.23(-0.74%)
Sep 19, 2016	31.67	31.97	31.41	31.78	233,788	+0.05(+0.17%)
Sep 16, 2016	31.68	31.82	31.21	31.73	1,273,889	+0.09(+0.28%)
Sep 15, 2016	31.77	31.98	31.61	31.64	218,906	-0.09(-0.28%)
Sep 14, 2016	31.91	32.13	31.62	31.73	201,088	-0.14(-0.45%)
Sep 13, 2016	31.79	32.00	31.52	31.87	152,335	-0.20(-0.62%)
Sep 12, 2016	32.02	32.16	31.49	32.07	198,522	-0.08(-0.25%)
Sep 09, 2016	32.20	32.54	32.11	32.15	339,592	-0.01(-0.03%)
Sep 08, 2016	32.18	32.22	31.98	32.16	155,520	-0.02(-0.06%)
Sep 07, 2016	31.55	32.20	31.36	32.18	277,077	+0.58(+1.82%)
Sep 06, 2016	31.83	31.83	31.34	31.60	264,692	-0.08(-0.26%)
Sep 02, 2016	31.58	31.68	31.68	31.68	187,135	+0.23(+0.74%)
Sep 01, 2016	31.46	31.52	31.06	31.45	257,254	+0.15(+0.49%)
Aug 31, 2016	31.10	31.37	30.85	31.30	270,751	+0.37(+1.19%)
Aug 30, 2016	30.68	30.94	30.58	30.93	88,840	+0.27(+0.88%)
Aug 29, 2016	30.59	30.75	30.56	30.66	109,221	+0.09(+0.29%)
Aug 26, 2016	30.51	30.85	30.38	30.57	101,278	+0.02(+0.06%)
Aug 25, 2016	30.42	30.59	29.90	30.55	124,734	+0.11(+0.35%)
Aug 24, 2016	30.42	30.47	30.27	30.44	65,051	+0.05(+0.18%)
Aug 23, 2016	30.50	30.59	30.32	30.39	145,377	+0.03(+0.09%)
Aug 22, 2016	30.11	30.41	30.03	30.36	68,255	+0.16(+0.54%)
Aug 19, 2016	30.29	30.34	29.45	30.20	116,822	-0.13(-0.44%)
Aug 18, 2016	30.07	30.34	30.06	30.34	100,179	+0.26(+0.87%)
Aug 17, 2016	30.10	30.38	29.99	30.07	77,641	-0.03(-0.09%)
Aug 16, 2016	30.04	30.19	29.85	30.10	76,036	+0.01(+0.03%)
Aug 15, 2016	29.82	30.22	29.82	30.09	87,478	+0.21(+0.69%)
Aug 12, 2016	29.88	29.91	29.65	29.89	77,685	-0.13(-0.45%)
Aug 11, 2016	29.89	30.11	29.73	30.02	83,925	+0.16(+0.54%)
Aug 10, 2016	30.34	30.34	29.83	29.86	120,112	-0.51(-1.69%)
Aug 09, 2016	30.14	30.39	30.07	30.37	102,007	+0.27(+0.90%)
Aug 08, 2016	30.27	30.38	30.01	30.10	107,620	-0.28(-0.92%)
Aug 05, 2016	29.68	30.40	29.54	30.38	249,334	+0.71(+2.39%)
Aug 04, 2016	29.52	30.00	29.52	29.67	158,245	+0.19(+0.64%)
Aug 03, 2016	29.35	29.64	29.08	29.48	154,891	+0.03(+0.09%)
Aug 02, 2016	29.51	29.61	29.32	29.45	126,194	-0.13(-0.43%)
Aug 01, 2016	29.73	29.93	29.50	29.58	145,543	-0.22(-0.75%)
Jul 29, 2016	30.03	30.21	29.78	29.80	211,814	-0.22(-0.72%)
Jul 28, 2016	30.21	30.25	29.85	30.02	173,558	-0.23(-0.77%)
Jul 27, 2016	29.67	30.33	29.55	30.25	394,777	+0.56(+1.88%)
Jul 26, 2016	29.26	29.78	29.11	29.70	289,850	+0.40(+1.38%)
Jul 25, 2016	28.82	29.41	28.82	29.29	303,339	+0.59(+2.07%)
Jul 22, 2016	27.79	28.72	27.67	28.70	218,634	+1.30(+4.76%)
Jul 21, 2016	27.34	27.66	27.24	27.40	108,510	+0.03(+0.10%)
Jul 20, 2016	27.48	27.60	27.24	27.37	68,456	-0.10(-0.36%)
Jul 19, 2016	27.63	27.75	27.36	27.47	159,369	-0.19(-0.68%)
Jul 18, 2016	28.06	28.07	27.65	27.66	109,516	-0.40(-1.41%)
Jul 15, 2016	27.89	28.15	27.68	28.05	197,250	+0.31(+1.13%)
Jul 14, 2016	27.77	27.79	27.46	27.74	160,592	+0.30(+1.08%)
Jul 13, 2016	27.44	27.56	27.32	27.44	169,225	+0.01(+0.03%)
Jul 12, 2016	27.01	27.65	27.01	27.43	169,673	+0.39(+1.43%)
Jul 11, 2016	26.71	27.06	26.65	27.05	133,247	+0.46(+1.72%)
Jul 08, 2016	26.57	26.79	26.49	26.59	149,529	+0.35(+1.34%)
Jul 07, 2016	26.18	26.43	26.07	26.24	104,920	+0.09(+0.34%)
Jul 05, 2016	26.43	26.43	26.07	26.15	109,737	-0.32(-1.22%)
Jul 01, 2016	26.56	26.47	26.47	26.47	200,486	-0.22(-0.84%)
Jun 30, 2016	26.30	26.72	26.30	26.69	263,452	+0.44(+1.68%)
Jun 29, 2016	25.82	26.31	25.45	26.25	164,148	+0.70(+2.74%)
Jun 28, 2016	25.45	25.76	25.09	25.55	138,103	+0.48(+1.90%)
Jun 27, 2016	25.65	25.68	25.05	25.08	314,764	-0.93(-3.59%)
Jun 24, 2016	26.00	26.33	25.78	26.01	1,245,796	-1.28(-4.70%)
Jun 23, 2016	26.89	27.30	26.80	27.29	126,211	+0.75(+2.84%)
Jun 22, 2016	26.44	26.89	26.44	26.54	145,581	+0.14(+0.54%)
Jun 21, 2016	26.44	26.50	26.11	26.40	164,378	-0.04(-0.17%)
Jun 20, 2016	26.61	26.93	26.40	26.44	153,726	+0.21(+0.79%)
Jun 17, 2016	26.52	26.78	25.88	26.23	462,827	-0.37(-1.38%)
Jun 16, 2016	26.79	26.92	26.38	26.60	203,164	-0.42(-1.56%)
Jun 15, 2016	27.12	27.47	26.96	27.02	118,443	-0.06(-0.23%)
Jun 14, 2016	27.60	27.81	27.04	27.09	160,858	-0.61(-2.20%)
Jun 13, 2016	27.86	28.24	27.14	27.70	216,557	-0.62(-2.19%)
Jun 10, 2016	28.15	28.47	28.08	28.32	109,419	-0.11(-0.38%)
Jun 09, 2016	28.58	28.59	28.06	28.42	165,938	-0.17(-0.60%)
Jun 08, 2016	28.42	28.68	28.31	28.59	75,511	+0.14(+0.50%)
Jun 07, 2016	28.71	28.72	28.42	28.45	75,764	-0.21(-0.72%)
Jun 06, 2016	28.15	28.72	28.06	28.66	169,106	+0.56(+1.98%)
Jun 03, 2016	28.39	28.39	27.39	28.10	155,144	-0.50(-1.76%)
Jun 02, 2016	28.41	28.62	28.20	28.60	179,160	+0.10(+0.35%)
Jun 01, 2016	28.47	28.71	28.09	28.50	195,602	-0.05(-0.19%)
May 31, 2016	28.93	28.93	28.44	28.56	167,795	-0.19(-0.66%)
May 27, 2016	28.66	28.75	28.75	28.75	148,795	+0.21(+0.72%)
May 26, 2016	28.71	28.80	28.44	28.54	207,508	-0.17(-0.59%)
May 25, 2016	28.12	28.91	28.12	28.71	583,341	+0.76(+2.73%)
May 24, 2016	27.72	28.04	27.61	27.95	1,069,962	+0.26(+0.94%)
May 23, 2016	27.78	27.82	27.41	27.69	232,259	-0.04(-0.13%)
May 20, 2016	27.60	27.96	27.53	27.72	206,969	+0.30(+1.08%)
May 19, 2016	27.77	27.83	27.19	27.43	153,146	-0.39(-1.39%)
May 18, 2016	27.06	27.96	27.06	27.81	269,929	+0.73(+2.68%)
May 17, 2016	27.79	28.10	26.91	27.09	170,105	-0.86(-3.08%)
May 16, 2016	27.58	28.29	27.58	27.95	268,047	+0.31(+1.10%)
May 13, 2016	27.68	28.08	27.42	27.64	194,989	-0.16(-0.58%)
May 12, 2016	27.89	27.99	27.51	27.80	127,847	+0.07(+0.26%)
May 11, 2016	27.96	28.23	27.67	27.73	92,829	-0.31(-1.09%)
May 10, 2016	27.65	28.26	27.58	28.04	146,051	+0.45(+1.63%)
May 09, 2016	27.57	27.83	27.29	27.59	97,539	-0.04(-0.13%)
May 06, 2016	27.34	27.64	27.07	27.62	220,761	+0.20(+0.72%)
May 05, 2016	27.57	27.84	27.42	27.43	437,729	-0.02(-0.07%)
May 04, 2016	27.58	28.03	27.25	27.45	185,009	-0.22(-0.81%)
May 03, 2016	27.96	28.08	27.48	27.67	251,935	-0.50(-1.78%)
May 02, 2016	28.32	28.43	28.02	28.17	336,111	+0.00(+0.00%)
Apr 29, 2016	28.12	28.38	27.88	28.17	168,322	+0.00(+0.00%)
Apr 28, 2016	28.46	28.59	28.09	28.17	114,554	-0.30(-1.04%)
Apr 27, 2016	28.43	28.57	28.13	28.47	183,890	-0.06(-0.22%)
Apr 26, 2016	28.15	28.71	28.05	28.53	604,154	-0.19(-0.66%)
Apr 25, 2016	28.94	29.07	28.47	28.72	175,337	-0.34(-1.17%)
Apr 22, 2016	28.10	29.39	28.01	29.06	485,115	+1.10(+3.95%)
Apr 21, 2016	27.89	28.15	27.74	27.96	174,516	+0.13(+0.48%)
Apr 20, 2016	27.87	27.95	27.32	27.82	268,036	-0.06(-0.23%)
Apr 19, 2016	27.81	27.98	27.64	27.89	232,019	+0.10(+0.36%)
Apr 18, 2016	27.56	27.89	27.23	27.79	106,425	+0.05(+0.19%)
Apr 15, 2016	27.37	27.80	27.12	27.73	206,120	+0.30(+1.11%)
Apr 14, 2016	26.75	27.64	26.66	27.43	629,941	+0.65(+2.41%)
Apr 13, 2016	26.07	26.89	26.07	26.78	144,038	+0.91(+3.50%)
Apr 12, 2016	25.65	25.98	25.42	25.88	131,766	+0.20(+0.77%)
Apr 11, 2016	25.43	25.86	25.38	25.68	113,001	+0.40(+1.60%)
Apr 08, 2016	25.17	25.57	25.03	25.27	106,945	+0.25(+1.00%)
Apr 07, 2016	25.46	25.65	24.88	25.02	256,869	-0.56(-2.17%)
Apr 06, 2016	25.53	25.74	25.28	25.58	178,952	+0.13(+0.49%)
Apr 05, 2016	25.88	25.99	25.44	25.45	207,699	-0.65(-2.51%)
Apr 04, 2016	26.46	26.80	26.06	26.11	160,017	-0.32(-1.22%)
Apr 01, 2016	26.35	26.57	26.14	26.43	155,996	-0.11(-0.41%)
Mar 31, 2016	26.09	26.62	25.98	26.54	189,258	+0.49(+1.89%)
Mar 30, 2016	26.11	26.24	25.78	26.05	279,347	-0.01(-0.03%)
Mar 29, 2016	25.74	26.41	25.28	26.05	247,770	+0.29(+1.11%)
Mar 28, 2016	25.90	25.96	25.48	25.77	94,494	-0.02(-0.07%)
Mar 24, 2016	25.53	25.79	25.79	25.79	123,374	+0.08(+0.31%)
Mar 23, 2016	25.85	26.44	25.62	25.71	114,804	-0.19(-0.73%)
Mar 22, 2016	25.95	26.58	25.17	25.89	85,404	-0.18(-0.69%)
Mar 21, 2016	26.36	26.69	25.88	26.07	178,209	-0.29(-1.09%)
Mar 18, 2016	26.24	26.72	26.22	26.36	544,527	+0.30(+1.13%)
Mar 17, 2016	25.52	26.16	25.34	26.06	277,705	+0.54(+2.11%)
Mar 16, 2016	25.35	25.59	25.14	25.53	259,135	+0.15(+0.60%)
Mar 15, 2016	25.80	25.94	25.32	25.37	216,844	-0.61(-2.34%)
Mar 14, 2016	25.45	26.22	25.41	25.98	681,352	+0.53(+2.08%)
Mar 11, 2016	25.22	25.47	25.09	25.45	149,802	+0.43(+1.72%)
Mar 10, 2016	24.85	25.16	24.63	25.02	107,664	+0.24(+0.98%)
Mar 09, 2016	25.13	25.19	24.68	24.78	79,960	-0.23(-0.93%)
Mar 08, 2016	25.10	25.26	24.43	25.02	113,821	-0.30(-1.20%)
Mar 07, 2016	25.15	25.38	24.97	25.32	93,329	+0.06(+0.25%)
Mar 04, 2016	25.39	25.58	25.15	25.26	145,932	-0.12(-0.46%)
Mar 03, 2016	24.64	25.41	24.57	25.37	200,342	+0.70(+2.83%)
Mar 02, 2016	24.74	25.30	24.30	24.68	173,648	-0.04(-0.14%)
Mar 01, 2016	24.41	24.87	24.34	24.71	168,258	+0.54(+2.22%)
Feb 29, 2016	24.29	24.29	24.13	24.17	210,140	-0.15(-0.63%)
Feb 26, 2016	24.00	24.47	23.96	24.33	160,465	+0.53(+2.22%)
Feb 25, 2016	23.63	23.86	23.48	23.80	72,016	+0.15(+0.64%)
Feb 24, 2016	23.34	23.70	23.11	23.65	167,818	+0.10(+0.42%)
Feb 23, 2016	23.63	23.93	23.30	23.55	183,705	-0.19(-0.79%)
Feb 22, 2016	23.69	23.88	23.24	23.73	251,705	+0.21(+0.88%)
Feb 19, 2016	23.06	23.84	23.03	23.53	269,351	+0.41(+1.78%)
Feb 18, 2016	23.36	23.45	22.99	23.12	294,203	-0.17(-0.73%)
Feb 17, 2016	23.74	23.90	22.72	23.29	428,130	-0.32(-1.37%)
Feb 16, 2016	23.32	23.82	23.10	23.61	474,472	+0.58(+2.53%)
Feb 12, 2016	22.84	23.03	23.03	23.03	350,807	+0.56(+2.47%)
Feb 11, 2016	22.85	23.13	22.36	22.47	215,880	-0.80(-3.43%)
Feb 10, 2016	23.61	24.06	23.19	23.27	321,566	-0.25(-1.07%)
Feb 09, 2016	22.86	23.86	22.80	23.52	311,637	+0.39(+1.70%)
Feb 08, 2016	23.65	23.76	23.06	23.13	360,447	-0.68(-2.86%)
Feb 05, 2016	24.61	24.70	23.81	23.81	213,959	-0.73(-2.99%)
Feb 04, 2016	24.91	25.23	24.38	24.54	195,168	-0.39(-1.58%)
Feb 03, 2016	25.45	25.45	24.46	24.93	235,331	-0.41(-1.63%)
Feb 02, 2016	25.30	25.53	25.20	25.35	230,126	-0.27(-1.05%)

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.

Ameris Bancorp (NQ: ABCB )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Ameris Bancorp (NQ: ABCB )

Historical Prices

Sections

Services