Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.21	17.21	17.21	0	-0.24(-1.35%)
Dec 29, 2016	17.42	17.56	17.33	17.45	3,915,010	+0.04(+0.20%)
Dec 28, 2016	17.61	17.67	17.38	17.41	1,167,784	-0.19(-1.09%)
Dec 27, 2016	17.49	17.75	17.49	17.60	1,062,919	+0.08(+0.45%)
Dec 23, 2016		17.53	17.53	17.53	0	+0.03(+0.15%)
Dec 22, 2016	17.73	17.74	17.41	17.50	4,289,175	-0.17(-0.99%)
Dec 21, 2016	17.54	17.72	17.46	17.67	1,942,945	+0.20(+1.15%)
Dec 20, 2016	17.51	17.61	17.41	17.47	2,036,887	+0.00(+0.00%)
Dec 19, 2016	17.49	17.52	17.34	17.47	2,603,460	-0.07(-0.40%)
Dec 16, 2016	17.63	17.74	17.49	17.54	5,182,484	-0.06(-0.35%)
Dec 15, 2016	17.56	17.77	17.43	17.60	2,696,034	+0.02(+0.10%)
Dec 14, 2016	17.64	17.75	17.43	17.59	3,901,155	-0.13(-0.74%)
Dec 13, 2016	17.48	17.82	17.41	17.72	3,881,695	+0.36(+2.06%)
Dec 12, 2016	17.27	17.38	17.18	17.36	2,004,706	-0.03(-0.20%)
Dec 09, 2016	17.38	17.48	17.30	17.39	1,716,276	+0.03(+0.15%)
Dec 08, 2016	17.11	17.39	17.00	17.37	2,453,074	+0.24(+1.38%)
Dec 07, 2016	16.58	17.20	16.56	17.13	2,923,841	+0.56(+3.38%)
Dec 06, 2016	16.48	16.61	16.40	16.57	1,805,098	+0.10(+0.64%)
Dec 05, 2016	16.41	16.51	16.32	16.47	2,110,011	+0.18(+1.13%)
Dec 02, 2016	16.56	16.61	16.17	16.28	2,365,628	-0.32(-1.95%)
Dec 01, 2016	16.17	16.61	16.14	16.61	3,557,830	+0.45(+2.76%)
Nov 30, 2016	16.08	16.26	15.87	16.16	1,888,041	+0.17(+1.09%)
Nov 29, 2016	15.97	16.11	15.93	15.99	1,621,733	+0.03(+0.22%)
Nov 28, 2016	16.14	16.18	15.93	15.95	2,270,623	-0.21(-1.30%)
Nov 25, 2016	16.13	16.17	16.10	16.16	594,977	+0.06(+0.38%)
Nov 23, 2016		16.10	16.10	16.10	0	+0.01(+0.05%)
Nov 22, 2016	15.89	16.10	15.75	16.09	2,482,663	+0.22(+1.38%)
Nov 21, 2016	15.75	15.91	15.75	15.87	2,168,073	+0.13(+0.83%)
Nov 18, 2016	15.71	15.82	15.66	15.74	3,686,426	-0.03(-0.17%)
Nov 17, 2016	15.61	15.77	15.52	15.77	4,388,900	+0.19(+1.23%)
Nov 16, 2016	15.13	15.64	15.13	15.58	3,311,644	+0.43(+2.83%)
Nov 15, 2016	15.06	15.22	15.05	15.15	1,258,329	+0.07(+0.46%)
Nov 14, 2016	15.09	15.35	14.99	15.08	2,085,572	+0.05(+0.35%)
Nov 11, 2016	14.72	15.06	14.70	15.03	2,691,779	+0.21(+1.42%)
Nov 10, 2016	14.79	15.03	14.59	14.82	3,331,944	+0.18(+1.25%)
Nov 09, 2016	14.15	14.72	14.04	14.63	3,124,939	-0.07(-0.48%)
Nov 08, 2016	14.61	14.77	14.54	14.70	1,403,979	+0.02(+0.12%)
Nov 07, 2016	14.73	14.81	14.46	14.68	2,077,807	+0.23(+1.57%)
Nov 04, 2016	14.40	14.61	14.32	14.46	1,808,750	+0.05(+0.36%)
Nov 03, 2016	14.45	14.59	14.34	14.40	1,531,131	-0.03(-0.18%)
Nov 02, 2016	14.51	14.58	14.33	14.43	2,366,555	-0.06(-0.42%)
Nov 01, 2016	14.82	14.82	14.43	14.49	1,620,016	-0.29(-1.95%)
Oct 31, 2016	14.65	14.83	14.64	14.78	2,244,994	+0.12(+0.84%)
Oct 28, 2016	14.57	14.82	14.51	14.66	2,661,503	+0.03(+0.24%)
Oct 27, 2016	14.82	14.83	14.54	14.62	2,918,370	-0.20(-1.36%)
Oct 26, 2016	14.64	14.86	14.61	14.82	2,897,265	+0.17(+1.13%)
Oct 25, 2016	14.80	14.86	14.54	14.66	2,558,048	-0.24(-1.58%)
Oct 24, 2016	15.00	15.07	14.72	14.89	2,269,503	+0.01(+0.06%)
Oct 21, 2016	14.86	14.96	14.67	14.89	2,966,048	-0.03(-0.18%)
Oct 20, 2016	15.01	15.62	14.89	14.91	5,975,329	-0.33(-2.18%)
Oct 19, 2016	15.09	15.31	15.05	15.24	3,535,139	+0.15(+0.98%)
Oct 18, 2016	15.38	15.38	14.98	15.10	1,739,152	-0.14(-0.92%)
Oct 17, 2016	15.20	15.38	15.19	15.24	1,724,575	-0.02(-0.11%)
Oct 14, 2016	15.37	15.40	15.22	15.25	1,847,145	-0.04(-0.29%)
Oct 13, 2016	15.34	15.39	15.17	15.30	1,888,505	-0.19(-1.24%)
Oct 12, 2016	15.40	15.54	15.33	15.49	1,605,656	+0.10(+0.62%)
Oct 11, 2016	15.43	15.47	15.31	15.39	1,892,509	-0.10(-0.62%)
Oct 10, 2016	15.59	15.74	15.48	15.49	1,027,835	-0.07(-0.45%)
Oct 07, 2016	15.64	15.70	15.41	15.56	2,104,524	-0.10(-0.61%)
Oct 06, 2016	15.64	15.66	15.48	15.65	1,842,637	+0.02(+0.11%)
Oct 05, 2016	15.32	15.72	15.31	15.64	3,263,614	+0.41(+2.70%)
Oct 04, 2016	15.15	15.39	15.11	15.23	2,091,532	+0.08(+0.52%)
Oct 03, 2016	15.24	15.30	15.13	15.15	4,325,862	-0.12(-0.80%)
Sep 30, 2016	15.19	15.38	15.13	15.27	2,877,613	+0.11(+0.75%)
Sep 29, 2016	15.26	15.33	15.10	15.16	1,446,813	-0.18(-1.19%)
Sep 28, 2016	15.30	15.34	15.16	15.34	1,245,927	+0.12(+0.80%)
Sep 27, 2016	15.16	15.26	15.10	15.22	1,749,367	+0.05(+0.34%)
Sep 26, 2016	15.26	15.30	15.16	15.17	1,341,210	-0.17(-1.08%)
Sep 23, 2016	15.35	15.43	15.27	15.33	1,299,215	-0.07(-0.45%)
Sep 22, 2016	15.43	15.45	15.29	15.40	2,359,405	+0.11(+0.74%)
Sep 21, 2016	15.17	15.34	15.13	15.29	1,948,361	+0.17(+1.09%)
Sep 20, 2016	15.26	15.29	15.08	15.12	1,114,424	-0.04(-0.29%)
Sep 19, 2016	15.25	15.34	15.12	15.17	1,313,961	+0.02(+0.11%)
Sep 16, 2016	15.14	15.19	15.00	15.15	2,689,440	-0.02(-0.11%)
Sep 15, 2016	15.04	15.23	15.03	15.17	1,593,889	+0.11(+0.75%)
Sep 14, 2016	15.10	15.16	14.99	15.05	1,836,768	+0.00(+0.00%)
Sep 13, 2016	15.06	15.19	15.00	15.05	1,759,816	-0.17(-1.14%)
Sep 12, 2016	14.61	15.23	14.51	15.23	2,994,261	+0.48(+3.24%)
Sep 09, 2016	15.14	15.14	14.69	14.75	3,710,488	-0.54(-3.53%)
Sep 08, 2016	15.56	15.56	15.27	15.29	3,571,511	-0.28(-1.79%)
Sep 07, 2016	15.44	15.59	15.38	15.57	2,697,999	+0.17(+1.07%)
Sep 06, 2016	15.61	15.64	15.37	15.40	4,856,474	-0.13(-0.84%)
Sep 02, 2016	15.44	15.53	15.53	15.53	1,785,766	+0.11(+0.73%)
Sep 01, 2016	15.50	15.61	15.33	15.42	1,679,682	-0.05(-0.34%)
Aug 31, 2016	15.52	15.60	15.39	15.47	1,733,417	-0.06(-0.39%)
Aug 30, 2016	15.63	15.69	15.45	15.53	2,061,919	-0.10(-0.61%)
Aug 29, 2016	15.57	15.69	15.47	15.63	2,298,946	+0.08(+0.50%)
Aug 26, 2016	15.62	15.70	15.50	15.55	1,733,482	-0.03(-0.17%)
Aug 25, 2016	15.49	15.61	15.39	15.57	2,127,089	+0.00(+0.00%)
Aug 24, 2016	15.65	15.66	15.50	15.57	1,934,726	-0.07(-0.44%)
Aug 23, 2016	15.71	15.79	15.60	15.64	4,471,407	-0.04(-0.28%)
Aug 22, 2016	15.64	15.76	15.58	15.69	1,589,078	+0.03(+0.22%)
Aug 19, 2016	15.60	15.81	15.60	15.65	2,962,644	-0.03(-0.17%)
Aug 18, 2016	15.61	15.77	15.57	15.68	2,360,166	+0.05(+0.33%)
Aug 17, 2016	15.71	15.71	15.55	15.63	1,841,613	-0.08(-0.50%)
Aug 16, 2016	15.78	15.84	15.69	15.71	1,668,869	-0.19(-1.20%)
Aug 15, 2016	15.79	15.91	15.79	15.90	1,344,623	+0.17(+1.11%)
Aug 12, 2016	15.77	15.87	15.69	15.72	1,077,439	-0.10(-0.61%)
Aug 11, 2016	15.75	15.86	15.68	15.82	1,839,788	+0.13(+0.83%)
Aug 10, 2016	15.64	15.84	15.57	15.69	3,153,096	+0.03(+0.22%)
Aug 09, 2016	15.53	15.66	15.53	15.65	2,786,606	+0.07(+0.45%)
Aug 08, 2016	15.39	15.64	15.39	15.58	2,555,608	+0.19(+1.24%)
Aug 05, 2016	15.15	15.43	15.10	15.39	1,605,072	+0.30(+2.02%)
Aug 04, 2016	15.04	15.17	15.04	15.09	1,474,879	+0.00(+0.00%)
Aug 03, 2016	14.91	15.22	14.87	15.09	2,626,865	+0.18(+1.23%)
Aug 02, 2016	15.27	15.27	14.87	14.90	3,108,694	-0.37(-2.39%)
Aug 01, 2016	15.34	15.42	15.24	15.27	2,037,616	-0.10(-0.62%)
Jul 29, 2016	15.35	15.45	15.24	15.37	2,579,642	+0.00(+0.00%)
Jul 28, 2016	15.64	15.65	15.30	15.37	3,725,967	-0.45(-2.86%)
Jul 27, 2016	15.52	15.87	15.49	15.82	5,679,361	+0.34(+2.19%)
Jul 26, 2016	15.25	15.52	15.12	15.48	2,954,390	+0.16(+1.02%)
Jul 25, 2016	15.30	15.37	15.01	15.32	4,916,692	+0.02(+0.11%)
Jul 22, 2016	14.78	15.34	14.65	15.30	7,311,516	+1.09(+7.65%)
Jul 21, 2016	14.12	14.28	14.12	14.22	3,243,652	+0.14(+0.99%)
Jul 20, 2016	14.04	14.14	14.00	14.08	1,797,930	+0.11(+0.81%)
Jul 19, 2016	14.00	14.10	13.89	13.97	1,416,243	-0.08(-0.56%)
Jul 18, 2016	13.73	14.10	13.73	14.04	1,198,264	+0.05(+0.37%)
Jul 15, 2016	13.94	14.07	13.86	13.99	1,694,367	+0.01(+0.06%)
Jul 14, 2016	13.90	14.26	13.88	13.98	2,896,508	+0.17(+1.26%)
Jul 13, 2016	13.84	13.95	13.73	13.81	2,247,316	-0.04(-0.31%)
Jul 12, 2016	13.75	13.93	13.74	13.85	2,264,552	+0.24(+1.79%)
Jul 11, 2016	13.45	13.69	13.45	13.61	2,513,100	+0.20(+1.49%)
Jul 08, 2016	13.25	13.48	13.10	13.41	3,833,075	+0.31(+2.39%)
Jul 07, 2016	13.07	13.28	12.94	13.10	2,885,850	+0.10(+0.74%)
Jul 05, 2016	13.30	13.30	12.95	13.00	2,602,078	-0.36(-2.67%)
Jul 01, 2016	13.44	13.36	13.36	13.36	3,620,450	+0.00(+0.00%)
Jun 30, 2016	13.51	13.53	13.26	13.36	3,285,717	-0.07(-0.55%)
Jun 29, 2016	13.11	13.47	13.03	13.43	4,043,783	+0.48(+3.70%)
Jun 28, 2016	12.87	13.03	12.78	12.95	6,263,207	+0.23(+1.84%)
Jun 27, 2016	13.23	13.28	12.70	12.72	3,604,976	-0.61(-4.60%)
Jun 24, 2016	13.56	13.57	13.28	13.33	5,735,990	-0.75(-5.34%)
Jun 23, 2016	13.94	14.10	13.91	14.08	1,482,996	+0.27(+1.94%)
Jun 22, 2016	13.90	14.01	13.82	13.82	1,202,423	-0.03(-0.19%)
Jun 21, 2016	14.01	14.01	13.80	13.84	1,470,615	-0.16(-1.11%)
Jun 20, 2016	13.86	14.08	13.84	14.00	1,496,636	+0.29(+2.14%)
Jun 17, 2016	13.68	13.84	13.63	13.70	2,689,043	-0.01(-0.06%)
Jun 16, 2016	13.71	13.74	13.53	13.71	1,977,825	-0.03(-0.25%)
Jun 15, 2016	13.59	13.93	13.57	13.75	2,008,511	+0.20(+1.47%)
Jun 14, 2016	13.59	13.66	13.47	13.55	1,471,034	-0.06(-0.45%)
Jun 13, 2016	13.76	13.81	13.60	13.61	1,514,332	-0.21(-1.50%)
Jun 10, 2016	14.00	14.01	13.77	13.82	1,949,783	-0.26(-1.84%)
Jun 09, 2016	14.14	14.17	13.99	14.07	2,049,202	-0.13(-0.91%)
Jun 08, 2016	14.23	14.31	14.13	14.20	1,607,239	-0.03(-0.18%)
Jun 07, 2016	14.19	14.28	14.15	14.23	1,847,863	+0.03(+0.24%)
Jun 06, 2016	14.17	14.25	14.08	14.20	1,915,450	+0.05(+0.37%)
Jun 03, 2016	14.26	14.30	14.07	14.14	1,777,464	-0.19(-1.33%)
Jun 02, 2016	14.07	14.34	14.02	14.33	2,286,447	+0.27(+1.91%)
Jun 01, 2016	14.26	14.26	13.90	14.07	2,562,751	-0.27(-1.87%)
May 31, 2016	13.90	14.35	13.90	14.33	2,372,705	+0.13(+0.91%)
May 27, 2016	14.14	14.20	14.20	14.20	1,820,519	+0.06(+0.43%)
May 26, 2016	14.07	14.16	14.03	14.14	1,736,178	+0.07(+0.49%)
May 25, 2016	13.67	14.11	13.67	14.07	4,048,846	+0.48(+3.50%)
May 24, 2016	13.50	13.66	13.47	13.60	3,974,723	+0.13(+0.96%)
May 23, 2016	13.66	13.68	13.37	13.47	3,547,848	-0.24(-1.77%)
May 20, 2016	13.69	13.85	13.63	13.71	2,364,026	+0.10(+0.76%)
May 19, 2016	13.80	13.84	13.50	13.61	3,026,784	-0.23(-1.69%)
May 18, 2016	13.80	14.11	13.76	13.84	4,740,363	+0.07(+0.50%)
May 17, 2016	13.92	13.99	13.73	13.77	2,343,334	-0.22(-1.54%)
May 16, 2016	14.01	14.02	13.91	13.99	1,979,412	-0.03(-0.25%)
May 13, 2016	14.06	14.17	13.98	14.02	3,495,984	-0.09(-0.61%)
May 12, 2016	14.04	14.19	13.95	14.11	2,049,948	+0.09(+0.62%)
May 11, 2016	14.01	14.15	13.94	14.02	1,730,593	-0.03(-0.19%)
May 10, 2016	14.01	14.07	13.92	14.05	1,238,088	+0.15(+1.06%)
May 09, 2016	13.88	14.00	13.87	13.90	1,666,045	+0.00(+0.00%)
May 06, 2016	13.90	14.01	13.81	13.90	1,557,957	-0.03(-0.19%)
May 05, 2016	13.95	14.05	13.87	13.93	1,580,378	+0.03(+0.25%)
May 04, 2016	13.96	14.08	13.85	13.89	2,493,898	-0.17(-1.23%)
May 03, 2016	13.96	14.07	13.80	14.07	2,428,974	+0.04(+0.31%)
May 02, 2016	13.97	14.07	13.88	14.02	3,903,950	+0.16(+1.12%)
Apr 29, 2016	13.88	13.99	13.82	13.87	1,966,975	-0.04(-0.31%)
Apr 28, 2016	13.92	14.06	13.77	13.91	2,378,076	-0.09(-0.62%)
Apr 27, 2016	14.06	14.17	13.90	14.00	2,090,658	-0.03(-0.18%)
Apr 26, 2016	13.88	14.05	13.86	14.02	2,064,201	+0.17(+1.25%)
Apr 25, 2016	13.77	13.89	13.70	13.85	2,252,120	+0.14(+1.01%)
Apr 22, 2016	13.92	14.05	13.60	13.71	3,606,431	-0.11(-0.81%)
Apr 21, 2016	13.88	13.98	13.72	13.82	3,694,519	-0.06(-0.44%)
Apr 20, 2016	13.47	13.98	13.47	13.88	2,986,341	-0.02(-0.12%)
Apr 19, 2016	13.57	13.93	13.48	13.90	3,434,820	+0.43(+3.21%)
Apr 18, 2016	13.50	13.53	13.39	13.47	2,168,251	-0.02(-0.13%)
Apr 15, 2016	13.49	13.64	13.43	13.49	1,148,191	-0.06(-0.41%)
Apr 14, 2016	13.50	13.66	13.47	13.54	1,201,314	+0.02(+0.16%)
Apr 13, 2016	13.29	13.53	13.23	13.52	2,685,726	+0.35(+2.69%)
Apr 12, 2016	12.98	13.20	12.96	13.17	1,868,173	+0.18(+1.40%)
Apr 11, 2016	12.96	13.12	12.93	12.99	1,541,856	+0.05(+0.40%)
Apr 08, 2016	12.99	13.16	12.91	12.93	1,887,795	+0.04(+0.34%)
Apr 07, 2016	13.04	13.09	12.78	12.89	3,470,569	-0.19(-1.45%)
Apr 06, 2016	13.05	13.12	12.91	13.08	2,494,153	+0.06(+0.46%)
Apr 05, 2016	13.00	13.15	12.95	13.02	2,264,496	-0.04(-0.30%)
Apr 04, 2016	13.33	13.36	13.05	13.06	2,626,829	-0.23(-1.75%)
Apr 01, 2016	13.42	13.45	13.21	13.29	3,177,442	-0.20(-1.47%)
Mar 31, 2016	13.57	13.67	13.48	13.49	2,678,992	-0.09(-0.70%)
Mar 30, 2016	13.56	13.63	13.45	13.58	3,104,120	+0.09(+0.64%)
Mar 29, 2016	13.27	13.55	13.19	13.50	2,558,412	+0.22(+1.68%)
Mar 28, 2016	13.34	13.42	13.19	13.27	2,158,948	+0.01(+0.06%)
Mar 24, 2016	13.17	13.27	13.27	13.27	1,484,595	+0.01(+0.06%)
Mar 23, 2016	13.46	13.48	13.26	13.26	1,460,675	-0.21(-1.53%)
Mar 22, 2016	13.57	13.58	13.44	13.46	1,963,933	-0.15(-1.14%)
Mar 21, 2016	13.57	13.63	13.54	13.62	1,522,501	+0.03(+0.25%)
Mar 18, 2016	13.48	13.59	13.40	13.58	3,637,237	+0.03(+0.25%)
Mar 17, 2016	13.51	13.62	13.42	13.55	2,043,263	+0.00(+0.00%)
Mar 16, 2016	13.33	13.59	13.29	13.55	2,738,315	+0.15(+1.09%)
Mar 15, 2016	13.27	13.47	13.23	13.40	1,825,495	+0.07(+0.52%)
Mar 14, 2016	13.33	13.42	13.33	13.33	1,849,566	-0.09(-0.70%)
Mar 11, 2016	13.32	13.54	13.32	13.43	1,472,462	+0.20(+1.49%)
Mar 10, 2016	13.41	13.45	13.04	13.23	1,558,000	-0.15(-1.09%)
Mar 09, 2016	13.29	13.49	13.27	13.38	1,957,317	+0.13(+0.97%)
Mar 08, 2016	13.49	13.51	13.17	13.25	1,931,794	-0.27(-1.97%)
Mar 07, 2016	13.39	13.61	13.39	13.51	2,264,453	+0.03(+0.26%)
Mar 04, 2016	13.26	13.54	13.17	13.48	4,050,108	+0.18(+1.36%)
Mar 03, 2016	12.96	13.32	12.90	13.30	2,661,825	+0.36(+2.79%)
Mar 02, 2016	12.85	13.03	12.79	12.94	1,985,158	+0.08(+0.60%)
Mar 01, 2016	12.66	12.94	12.59	12.86	1,922,984	+0.34(+2.75%)
Feb 29, 2016	12.47	12.72	12.47	12.52	2,361,183	+0.07(+0.55%)
Feb 26, 2016	12.38	12.46	12.26	12.45	1,882,442	+0.17(+1.40%)
Feb 25, 2016	12.35	12.35	12.12	12.28	2,809,316	-0.05(-0.42%)
Feb 24, 2016	12.22	12.34	12.03	12.33	2,572,756	-0.02(-0.14%)
Feb 23, 2016	12.63	12.66	12.33	12.35	1,950,263	-0.29(-2.31%)
Feb 22, 2016	12.62	12.72	12.53	12.64	1,710,248	+0.12(+0.96%)
Feb 19, 2016	12.43	12.58	12.35	12.52	1,767,916	+0.00(+0.00%)
Feb 18, 2016	12.53	12.60	12.41	12.52	2,001,846	-0.01(-0.07%)
Feb 17, 2016	12.29	12.53	12.19	12.53	2,515,676	+0.33(+2.68%)
Feb 16, 2016	12.12	12.25	12.04	12.20	2,541,010	+0.17(+1.43%)
Feb 12, 2016	11.79	12.03	12.03	12.03	2,679,437	+0.33(+2.79%)
Feb 11, 2016	11.46	11.90	11.46	11.70	5,449,401	+0.05(+0.44%)
Feb 10, 2016	11.67	11.94	11.63	11.65	5,111,938	+0.03(+0.22%)
Feb 09, 2016	11.30	11.75	11.30	11.62	5,264,561	+0.18(+1.58%)
Feb 08, 2016	11.30	11.50	11.19	11.44	4,600,628	-0.02(-0.15%)
Feb 05, 2016	11.63	11.70	11.40	11.46	4,052,063	-0.25(-2.13%)
Feb 04, 2016	11.72	12.00	11.61	11.71	3,890,642	-0.08(-0.66%)
Feb 03, 2016	11.92	11.95	11.41	11.79	5,346,987	-0.01(-0.07%)
Feb 02, 2016	11.86	12.04	11.68	11.79	4,864,433	-0.12(-1.01%)
Feb 01, 2016	11.65	12.00	11.50	11.92	4,190,951	+0.15(+1.24%)
Jan 29, 2016	11.35	11.77	11.18	11.77	6,972,186	+0.28(+2.39%)
Jan 28, 2016	12.04	12.46	11.12	11.49	9,623,489	+0.03(+0.22%)
Jan 27, 2016	11.66	11.82	11.30	11.47	9,663,256	-0.49(-4.10%)
Jan 26, 2016	11.66	11.98	11.61	11.96	5,244,921	+0.40(+3.42%)
Jan 25, 2016	11.73	11.76	11.47	11.56	3,154,380	-0.16(-1.39%)
Jan 22, 2016	11.68	12.03	11.47	11.73	4,122,355	+0.24(+2.10%)
Jan 21, 2016	11.67	11.81	11.45	11.49	4,109,016	-0.10(-0.89%)
Jan 20, 2016	11.58	11.68	11.28	11.59	3,971,890	-0.09(-0.81%)
Jan 19, 2016	11.60	11.81	11.52	11.68	5,465,798	+0.15(+1.34%)
Jan 15, 2016	11.38	11.53	11.53	11.53	5,217,777	-0.16(-1.40%)
Jan 14, 2016	11.81	11.88	11.44	11.69	7,132,172	-0.12(-1.02%)
Jan 13, 2016	12.43	12.43	11.69	11.81	4,693,747	-0.46(-3.78%)
Jan 12, 2016	12.33	12.35	12.12	12.28	4,076,114	+0.08(+0.63%)
Jan 11, 2016	12.19	12.23	11.90	12.20	7,176,358	+0.11(+0.92%)
Jan 08, 2016	12.23	12.37	12.05	12.09	6,548,289	-0.07(-0.57%)
Jan 07, 2016	12.19	12.47	12.15	12.16	4,365,140	-0.42(-3.35%)
Jan 06, 2016	12.97	12.97	12.54	12.58	4,655,417	-0.52(-4.00%)
Jan 05, 2016	13.53	13.55	13.08	13.10	3,426,337	-0.37(-2.74%)

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.

Gentex Corp (NQ: GNTX )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Gentex Corp (NQ: GNTX )

Historical Prices

Sections

Services