Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.27	12.39	12.19	12.29	3,933,746	+0.05(+0.43%)
May 27, 2016	12.11	12.24	12.24	12.24	2,324,285	+0.12(+0.98%)
May 26, 2016	12.13	12.19	12.04	12.12	3,533,127	+0.06(+0.49%)
May 25, 2016	11.92	12.19	11.84	12.06	4,670,312	+0.22(+1.88%)
May 24, 2016	11.72	11.87	11.67	11.84	3,363,541	+0.19(+1.62%)
May 23, 2016	11.69	11.76	11.57	11.65	2,580,666	-0.04(-0.34%)
May 20, 2016	11.68	11.77	11.62	11.69	2,181,844	+0.11(+0.96%)
May 19, 2016	11.68	11.75	11.48	11.58	2,246,941	-0.11(-0.95%)
May 18, 2016	11.84	11.98	11.65	11.69	3,001,552	-0.17(-1.43%)
May 17, 2016	11.78	11.99	11.78	11.86	3,489,213	+0.05(+0.39%)
May 16, 2016	11.70	11.90	11.70	11.81	2,626,825	+0.15(+1.29%)
May 13, 2016	11.85	11.91	11.64	11.66	3,021,425	-0.18(-1.54%)
May 12, 2016	12.03	12.09	11.81	11.85	3,286,675	-0.14(-1.14%)
May 11, 2016	12.11	12.17	11.98	11.98	2,113,266	-0.18(-1.45%)
May 10, 2016	11.96	12.17	11.94	12.16	2,375,022	+0.25(+2.14%)
May 09, 2016	11.97	12.00	11.86	11.90	2,896,110	-0.08(-0.65%)
May 06, 2016	12.02	12.09	11.89	11.98	2,968,610	-0.07(-0.54%)
May 05, 2016	12.26	12.35	12.04	12.05	3,714,908	-0.16(-1.34%)
May 04, 2016	12.30	12.45	12.08	12.21	5,507,839	-0.15(-1.21%)
May 03, 2016	13.00	13.18	12.25	12.36	7,558,252	-1.31(-9.56%)
May 02, 2016	13.76	13.82	13.62	13.67	3,733,552	-0.03(-0.19%)
Apr 29, 2016	13.89	13.93	13.61	13.69	2,086,836	-0.20(-1.46%)
Apr 28, 2016	13.91	14.09	13.85	13.90	1,455,326	-0.14(-0.98%)
Apr 27, 2016	13.89	14.05	13.81	14.03	1,977,564	+0.14(+1.03%)
Apr 26, 2016	13.89	13.91	13.77	13.89	2,438,724	+0.05(+0.38%)
Apr 25, 2016	14.01	14.01	13.78	13.84	1,075,005	-0.20(-1.40%)
Apr 22, 2016	13.91	14.09	13.84	14.03	2,478,285	+0.12(+0.89%)
Apr 21, 2016	14.12	14.12	13.90	13.91	1,702,868	-0.24(-1.66%)
Apr 20, 2016	14.13	14.21	14.08	14.14	2,035,657	+0.05(+0.32%)
Apr 19, 2016	14.20	14.24	14.04	14.10	1,818,760	-0.07(-0.51%)
Apr 18, 2016	13.99	14.20	13.93	14.17	1,206,238	+0.09(+0.65%)
Apr 15, 2016	14.07	14.13	13.96	14.08	1,130,381	+0.03(+0.23%)
Apr 14, 2016	14.14	14.17	14.02	14.05	1,320,175	-0.10(-0.74%)
Apr 13, 2016	13.85	14.16	13.85	14.15	2,048,367	+0.43(+3.14%)
Apr 12, 2016	13.73	13.87	13.67	13.72	3,088,444	-0.01(-0.09%)
Apr 11, 2016	13.84	14.00	13.73	13.73	2,262,463	-0.03(-0.24%)
Apr 08, 2016	13.80	13.93	13.73	13.77	1,067,725	+0.10(+0.76%)
Apr 07, 2016	13.79	13.79	13.57	13.66	1,529,580	-0.21(-1.51%)
Apr 06, 2016	13.78	13.87	13.62	13.87	1,606,821	+0.08(+0.57%)
Apr 05, 2016	13.82	13.92	13.77	13.79	2,875,978	-0.16(-1.17%)
Apr 04, 2016	14.03	14.07	13.90	13.95	1,916,923	-0.11(-0.79%)
Apr 01, 2016	13.92	14.08	13.82	14.07	1,829,709	+0.00(+0.00%)
Mar 31, 2016	13.88	14.10	13.87	14.07	2,507,517	+0.21(+1.51%)
Mar 30, 2016	13.89	14.03	13.81	13.86	1,822,218	+0.05(+0.33%)
Mar 29, 2016	13.60	13.84	13.51	13.81	1,614,958	+0.13(+0.95%)
Mar 28, 2016	13.66	13.74	13.60	13.68	1,142,212	+0.03(+0.24%)
Mar 24, 2016	13.45	13.65	13.65	13.65	1,762,961	+0.07(+0.48%)
Mar 23, 2016	13.82	13.81	13.19	13.58	3,197,321	-0.24(-1.75%)
Mar 22, 2016	13.76	13.89	13.65	13.82	1,627,344	-0.05(-0.38%)
Mar 21, 2016	13.84	13.92	13.77	13.88	1,699,280	-0.01(-0.05%)
Mar 18, 2016	13.80	13.94	13.70	13.88	4,822,372	+0.12(+0.85%)
Mar 17, 2016	13.38	13.82	13.34	13.77	2,372,751	+0.37(+2.73%)
Mar 16, 2016	13.13	13.44	13.09	13.40	1,837,827	+0.25(+1.94%)
Mar 15, 2016	13.09	13.15	12.93	13.14	1,896,332	-0.05(-0.40%)
Mar 14, 2016	13.24	13.34	13.09	13.20	2,400,347	-0.15(-1.13%)
Mar 11, 2016	13.29	13.39	13.18	13.35	2,447,309	+0.15(+1.14%)
Mar 10, 2016	13.07	13.27	12.97	13.20	4,459,747	+0.25(+1.97%)
Mar 09, 2016	12.81	12.97	12.81	12.94	1,906,660	+0.20(+1.54%)
Mar 08, 2016	13.01	13.03	12.68	12.75	3,149,266	-0.36(-2.74%)
Mar 07, 2016	12.69	13.12	12.64	13.11	2,918,920	+0.37(+2.87%)
Mar 04, 2016	12.56	12.88	12.52	12.74	3,565,788	+0.21(+1.67%)
Mar 03, 2016	12.26	12.55	12.24	12.53	2,306,366	+0.29(+2.35%)
Mar 02, 2016	12.12	12.25	12.07	12.24	1,911,680	+0.08(+0.64%)
Mar 01, 2016	11.96	12.20	11.88	12.17	2,144,414	+0.33(+2.81%)
Feb 29, 2016	11.75	12.03	11.70	11.83	2,911,294	+0.05(+0.44%)
Feb 26, 2016	11.71	11.90	11.67	11.78	2,286,387	+0.12(+1.06%)
Feb 25, 2016	11.58	11.66	11.45	11.66	2,100,399	+0.09(+0.79%)
Feb 24, 2016	11.45	11.58	11.24	11.56	2,501,148	-0.01(-0.11%)
Feb 23, 2016	11.55	11.67	11.49	11.58	2,407,081	+0.01(+0.11%)
Feb 22, 2016	11.62	11.74	11.47	11.56	3,109,299	+0.07(+0.62%)
Feb 19, 2016	11.39	11.52	11.32	11.49	2,088,544	+0.07(+0.63%)
Feb 18, 2016	11.49	11.53	11.39	11.42	4,362,414	-0.05(-0.40%)
Feb 17, 2016	11.19	11.52	11.11	11.47	2,921,620	+0.39(+3.52%)
Feb 16, 2016	11.06	11.14	10.92	11.08	2,544,200	+0.17(+1.60%)
Feb 12, 2016	10.79	10.90	10.90	10.90	1,807,687	+0.27(+2.55%)
Feb 11, 2016	10.75	10.83	10.49	10.63	2,715,753	-0.29(-2.66%)
Feb 10, 2016	10.95	11.06	10.88	10.92	3,003,148	+0.16(+1.50%)
Feb 09, 2016	10.90	10.92	10.73	10.76	4,014,055	-0.10(-0.95%)
Feb 08, 2016	11.04	11.05	10.72	10.86	2,786,916	-0.32(-2.83%)
Feb 05, 2016	11.35	11.41	11.15	11.18	3,499,203	-0.20(-1.76%)
Feb 04, 2016	11.07	11.58	11.05	11.38	4,550,363	+0.31(+2.80%)
Feb 03, 2016	10.94	11.19	10.89	11.07	5,413,433	+0.25(+2.33%)
Feb 02, 2016	11.63	11.63	10.70	10.82	9,154,779	-1.74(-13.88%)
Feb 01, 2016	12.53	12.67	12.45	12.56	3,666,272	-0.08(-0.66%)
Jan 29, 2016	12.42	12.66	12.39	12.65	3,635,727	+0.32(+2.57%)
Jan 28, 2016	12.38	12.46	12.25	12.33	2,173,645	+0.03(+0.26%)
Jan 27, 2016	12.32	12.42	12.17	12.30	2,327,567	-0.02(-0.16%)
Jan 26, 2016	12.03	12.32	12.01	12.32	1,958,054	+0.33(+2.75%)
Jan 25, 2016	12.11	12.14	11.93	11.99	2,018,549	-0.11(-0.91%)
Jan 22, 2016	12.01	12.23	11.97	12.10	2,124,083	+0.25(+2.07%)
Jan 21, 2016	11.77	11.95	11.68	11.85	2,928,535	+0.12(+0.99%)
Jan 20, 2016	11.71	11.86	11.46	11.74	5,356,024	-0.18(-1.52%)
Jan 19, 2016	12.04	12.05	11.77	11.92	2,614,131	+0.00(+0.00%)
Jan 15, 2016	11.71	11.92	11.92	11.92	2,870,468	-0.10(-0.81%)
Jan 14, 2016	12.03	12.10	11.86	12.01	4,042,322	+0.01(+0.05%)
Jan 13, 2016	12.32	12.43	11.98	12.01	2,522,932	-0.27(-2.21%)
Jan 12, 2016	12.40	12.42	12.12	12.28	2,685,166	+0.01(+0.05%)
Jan 11, 2016	12.16	12.30	12.07	12.27	4,123,880	+0.17(+1.44%)
Jan 08, 2016	12.58	12.63	12.07	12.10	5,260,601	-0.45(-3.60%)
Jan 07, 2016	12.78	12.89	12.48	12.55	4,187,178	-0.48(-3.67%)
Jan 06, 2016	12.96	13.12	12.90	13.03	2,775,245	-0.14(-1.03%)
Jan 05, 2016	13.18	13.24	13.07	13.16	1,520,135	+0.00(+0.00%)
Jan 04, 2016	13.13	13.19	12.98	13.16	2,363,493	-0.17(-1.31%)
Dec 31, 2015	13.44	13.34	13.34	13.34	1,891,297	-0.11(-0.82%)
Dec 30, 2015	13.49	13.56	13.44	13.45	1,328,335	-0.08(-0.57%)
Dec 29, 2015	13.32	13.55	13.19	13.52	1,743,476	+0.26(+1.95%)
Dec 28, 2015	13.28	13.29	13.02	13.27	1,643,645	-0.06(-0.48%)
Dec 24, 2015	13.31	13.33	13.33	13.33	696,753	+0.01(+0.10%)
Dec 23, 2015	13.09	13.35	13.04	13.32	1,680,725	+0.30(+2.28%)
Dec 22, 2015	12.84	13.03	12.76	13.02	1,804,722	+0.19(+1.51%)
Dec 21, 2015	12.82	12.90	12.66	12.83	2,413,543	+0.12(+0.91%)
Dec 18, 2015	12.72	12.86	12.67	12.71	5,500,347	-0.09(-0.71%)
Dec 17, 2015	12.92	12.98	12.64	12.80	1,936,520	-0.12(-0.95%)
Dec 16, 2015	12.79	12.95	12.67	12.92	2,226,303	+0.26(+2.04%)
Dec 15, 2015	12.52	12.79	12.51	12.67	1,994,700	+0.19(+1.50%)
Dec 14, 2015	12.64	12.67	12.35	12.48	3,524,024	-0.17(-1.38%)
Dec 11, 2015	12.65	12.79	12.59	12.65	2,667,524	-0.25(-1.90%)
Dec 10, 2015	12.82	12.99	12.74	12.90	2,454,198	+0.10(+0.81%)
Dec 09, 2015	13.09	13.21	12.74	12.79	5,234,315	-0.34(-2.61%)
Dec 08, 2015	13.21	13.40	13.07	13.14	2,609,260	-0.21(-1.55%)
Dec 07, 2015	13.52	13.56	13.19	13.34	3,003,337	-0.27(-1.99%)
Dec 04, 2015	13.43	13.63	13.36	13.61	2,353,441	+0.21(+1.54%)
Dec 03, 2015	13.53	13.55	13.28	13.41	3,548,766	-0.06(-0.48%)
Dec 02, 2015	13.79	13.82	13.44	13.47	2,037,544	-0.31(-2.25%)
Dec 01, 2015	13.97	14.05	13.69	13.78	2,649,325	-0.17(-1.20%)
Nov 30, 2015	13.64	14.05	13.56	13.95	4,381,678	+0.35(+2.56%)
Nov 27, 2015	13.65	13.71	13.51	13.60	749,110	-0.04(-0.28%)
Nov 25, 2015	13.67	13.64	13.64	13.64	1,174,261	-0.03(-0.19%)
Nov 24, 2015	13.56	13.67	13.40	13.67	2,088,796	+0.02(+0.14%)
Nov 23, 2015	13.72	13.75	13.59	13.65	1,249,046	-0.07(-0.52%)
Nov 20, 2015	13.67	13.74	13.60	13.72	2,025,704	+0.14(+1.00%)
Nov 19, 2015	13.58	13.63	13.43	13.58	1,205,328	+0.00(+0.00%)
Nov 18, 2015	13.38	13.60	13.35	13.58	2,383,396	+0.29(+2.17%)
Nov 17, 2015	13.37	13.52	13.26	13.29	2,241,941	-0.03(-0.19%)
Nov 16, 2015	13.12	13.34	13.08	13.32	1,159,838	+0.18(+1.36%)
Nov 13, 2015	13.32	13.36	13.13	13.14	1,163,729	-0.22(-1.63%)
Nov 12, 2015	13.49	13.57	13.34	13.36	1,803,775	-0.20(-1.51%)
Nov 11, 2015	13.68	13.68	13.51	13.56	1,367,064	-0.05(-0.38%)
Nov 10, 2015	13.51	13.61	13.45	13.61	1,841,724	+0.07(+0.52%)
Nov 09, 2015	13.61	13.65	13.36	13.54	2,239,007	-0.07(-0.52%)
Nov 06, 2015	13.44	13.74	13.32	13.61	2,555,352	+0.10(+0.71%)
Nov 05, 2015	13.47	13.55	13.35	13.52	1,263,907	+0.00(+0.00%)
Nov 04, 2015	13.73	13.77	13.49	13.52	1,101,470	-0.20(-1.45%)
Nov 03, 2015	13.65	13.82	13.57	13.72	2,581,687	+0.04(+0.33%)
Nov 02, 2015	13.22	13.75	13.17	13.67	2,890,610	+0.45(+3.44%)
Oct 30, 2015	12.92	13.40	12.92	13.22	2,687,322	+0.35(+2.74%)
Oct 29, 2015	12.63	13.18	12.63	12.86	4,067,253	-0.64(-4.74%)
Oct 28, 2015	13.29	13.58	13.24	13.50	1,914,863	+0.26(+1.93%)
Oct 27, 2015	13.39	13.46	13.18	13.25	1,862,806	-0.22(-1.66%)
Oct 26, 2015	13.59	13.63	13.43	13.47	1,162,393	-0.11(-0.80%)
Oct 23, 2015	13.56	13.63	13.45	13.58	1,484,915	+0.15(+1.14%)
Oct 22, 2015	13.29	13.52	13.23	13.43	1,465,137	+0.20(+1.50%)
Oct 21, 2015	13.48	13.52	13.22	13.23	1,921,605	-0.21(-1.57%)
Oct 20, 2015	13.33	13.54	13.29	13.44	2,765,766	+0.07(+0.53%)
Oct 19, 2015	13.24	13.38	13.18	13.37	1,039,182	+0.06(+0.43%)
Oct 16, 2015	13.36	13.39	13.19	13.31	1,403,058	-0.01(-0.05%)
Oct 15, 2015	13.24	13.32	13.06	13.32	1,198,986	+0.13(+0.97%)
Oct 14, 2015	13.27	13.40	13.15	13.19	1,391,366	-0.08(-0.58%)
Oct 13, 2015	13.24	13.41	13.23	13.27	1,349,854	-0.04(-0.34%)
Oct 12, 2015	13.31	13.37	13.25	13.31	844,353	-0.01(-0.05%)
Oct 09, 2015	13.36	13.47	13.29	13.32	1,778,787	-0.03(-0.19%)
Oct 08, 2015	13.25	13.36	13.17	13.34	1,873,401	+0.06(+0.48%)
Oct 07, 2015	13.11	13.31	13.07	13.28	1,944,595	+0.25(+1.92%)
Oct 06, 2015	13.02	13.12	12.99	13.03	2,144,415	-0.01(-0.10%)
Oct 05, 2015	12.69	13.06	12.69	13.04	1,706,040	+0.42(+3.30%)
Oct 02, 2015	12.33	12.63	12.26	12.63	1,638,964	+0.15(+1.23%)
Oct 01, 2015	12.73	12.74	12.42	12.47	2,765,259	-0.23(-1.81%)
Sep 30, 2015	12.48	12.71	12.44	12.70	3,660,902	+0.36(+2.96%)
Sep 29, 2015	12.60	12.60	12.20	12.34	3,383,746	-0.26(-2.03%)
Sep 28, 2015	12.83	12.85	12.50	12.60	3,171,497	-0.28(-2.19%)
Sep 25, 2015	12.83	12.92	12.69	12.88	2,876,439	+0.10(+0.80%)
Sep 24, 2015	12.70	12.86	12.65	12.77	4,003,557	-0.01(-0.10%)
Sep 23, 2015	12.81	12.93	12.73	12.79	2,294,169	-0.04(-0.30%)
Sep 22, 2015	12.89	12.94	12.70	12.83	2,733,680	-0.26(-1.96%)
Sep 21, 2015	13.21	13.35	13.04	13.08	3,723,969	-0.09(-0.68%)
Sep 18, 2015	13.28	13.41	13.05	13.17	6,225,168	-0.28(-2.05%)
Sep 17, 2015	13.45	13.68	13.35	13.45	2,878,816	-0.03(-0.19%)
Sep 16, 2015	13.38	13.58	13.30	13.47	3,235,355	+0.13(+0.96%)
Sep 15, 2015	13.17	13.43	13.10	13.34	2,840,151	+0.26(+1.96%)
Sep 14, 2015	13.12	13.14	13.03	13.09	2,910,360	+0.01(+0.10%)
Sep 11, 2015	12.90	13.11	12.79	13.08	3,224,594	+0.12(+0.89%)
Sep 10, 2015	12.79	13.03	12.72	12.96	2,892,454	+0.18(+1.40%)
Sep 09, 2015	13.08	13.16	12.76	12.78	5,487,246	-0.13(-1.04%)
Sep 08, 2015	12.65	12.93	12.60	12.92	2,669,407	+0.50(+4.02%)
Sep 04, 2015	12.49	12.42	12.42	12.42	2,002,429	-0.28(-2.17%)
Sep 03, 2015	12.58	12.72	12.50	12.69	2,940,140	+0.15(+1.23%)
Sep 02, 2015	12.45	12.54	12.35	12.54	1,932,044	+0.19(+1.56%)
Sep 01, 2015	12.44	12.54	12.24	12.35	2,594,822	-0.33(-2.62%)
Aug 31, 2015	12.71	12.88	12.56	12.68	3,001,124	-0.09(-0.70%)
Aug 28, 2015	12.72	12.87	12.68	12.77	1,965,451	-0.03(-0.25%)
Aug 27, 2015	12.35	12.88	12.35	12.80	4,236,143	+0.54(+4.44%)
Aug 26, 2015	12.26	12.29	11.90	12.26	4,416,568	+0.21(+1.75%)
Aug 25, 2015	12.62	12.66	12.05	12.05	4,062,168	-0.27(-2.18%)
Aug 24, 2015	12.21	12.69	12.08	12.31	4,829,835	-0.57(-4.42%)
Aug 21, 2015	13.17	13.25	12.88	12.88	2,816,879	-0.41(-3.08%)
Aug 20, 2015	13.43	13.49	13.28	13.29	2,545,826	-0.26(-1.94%)
Aug 19, 2015	13.61	13.75	13.48	13.56	2,035,692	-0.07(-0.53%)
Aug 18, 2015	13.67	13.73	13.56	13.63	2,262,724	-0.01(-0.09%)
Aug 17, 2015	13.48	13.70	13.41	13.64	1,943,701	+0.11(+0.84%)
Aug 14, 2015	13.56	13.61	13.47	13.53	1,736,371	+0.05(+0.38%)
Aug 13, 2015	13.58	13.63	13.46	13.48	1,838,536	-0.12(-0.89%)
Aug 12, 2015	13.51	13.63	13.38	13.60	4,610,686	+0.06(+0.47%)
Aug 11, 2015	13.29	13.55	13.28	13.53	4,049,571	+0.13(+0.95%)
Aug 10, 2015	13.19	13.42	13.19	13.41	2,456,013	+0.27(+2.03%)
Aug 07, 2015	13.21	13.22	13.05	13.14	2,270,381	-0.10(-0.77%)
Aug 06, 2015	13.12	13.27	13.00	13.24	2,567,706	+0.12(+0.92%)
Aug 05, 2015	13.16	13.30	13.09	13.12	1,549,468	+0.07(+0.53%)
Aug 04, 2015	12.92	13.16	12.90	13.05	3,171,074	+0.14(+1.08%)
Aug 03, 2015	13.27	13.29	12.79	12.91	3,927,969	-0.36(-2.72%)
Jul 31, 2015	13.03	13.32	12.90	13.27	5,469,311	+0.30(+2.30%)
Jul 30, 2015	13.09	13.43	12.80	12.97	4,164,174	-0.20(-1.54%)
Jul 29, 2015	13.03	13.29	12.96	13.18	2,771,481	+0.11(+0.87%)
Jul 28, 2015	12.97	13.16	12.87	13.06	2,112,090	+0.20(+1.53%)
Jul 27, 2015	12.85	12.92	12.76	12.87	2,080,606	-0.02(-0.15%)
Jul 24, 2015	13.27	13.29	12.82	12.89	4,429,113	-0.39(-2.96%)
Jul 23, 2015	13.37	13.41	13.25	13.28	1,807,927	-0.09(-0.67%)
Jul 22, 2015	13.03	13.47	13.01	13.37	2,710,454	+0.32(+2.43%)
Jul 21, 2015	13.41	13.44	12.96	13.05	2,246,610	-0.41(-3.02%)
Jul 20, 2015	13.41	13.50	13.36	13.46	1,420,566	+0.08(+0.57%)
Jul 17, 2015	13.53	13.58	13.32	13.38	1,213,144	-0.16(-1.17%)
Jul 16, 2015	13.60	13.63	13.52	13.54	1,145,041	+0.03(+0.19%)
Jul 15, 2015	13.55	13.55	13.45	13.51	1,341,976	-0.03(-0.23%)
Jul 14, 2015	13.44	13.56	13.41	13.55	1,586,548	+0.13(+0.99%)
Jul 13, 2015	13.49	13.49	13.32	13.41	1,435,912	+0.04(+0.28%)
Jul 10, 2015	13.30	13.41	13.22	13.37	1,557,085	+0.22(+1.69%)
Jul 09, 2015	13.23	13.29	13.10	13.15	1,524,499	+0.06(+0.44%)
Jul 08, 2015	13.30	13.37	13.09	13.09	1,497,207	-0.29(-2.18%)
Jul 07, 2015	13.22	13.41	13.05	13.39	2,678,504	+0.15(+1.15%)
Jul 06, 2015	13.12	13.30	13.11	13.23	1,760,454	-0.02(-0.14%)
Jul 02, 2015	13.32	13.25	13.25	13.25	1,522,928	+0.05(+0.38%)
Jul 01, 2015	13.26	13.35	13.10	13.20	3,788,465	+0.00(+0.00%)
Jun 30, 2015	13.56	13.61	13.19	13.20	3,700,997	-0.23(-1.75%)
Jun 29, 2015	13.58	13.65	13.42	13.44	3,575,911	-0.20(-1.44%)
Jun 26, 2015	13.58	13.67	13.52	13.63	3,093,302	+0.04(+0.28%)
Jun 25, 2015	13.80	13.81	13.57	13.60	1,889,311	-0.21(-1.52%)
Jun 24, 2015	14.01	14.05	13.79	13.81	1,844,054	-0.23(-1.67%)
Jun 23, 2015	13.89	14.07	13.86	14.04	1,841,891	+0.13(+0.96%)
Jun 22, 2015	14.00	14.00	13.88	13.91	952,630	-0.04(-0.27%)
Jun 19, 2015	13.94	14.03	13.89	13.94	2,217,707	+0.03(+0.18%)
Jun 18, 2015	13.82	14.00	13.79	13.92	1,252,620	+0.15(+1.11%)
Jun 17, 2015	13.74	13.83	13.72	13.77	1,263,593	+0.05(+0.37%)
Jun 16, 2015	13.67	13.75	13.65	13.72	1,360,528	+0.03(+0.23%)
Jun 15, 2015	13.90	13.93	13.60	13.68	2,266,612	-0.11(-0.78%)
Jun 12, 2015	14.00	14.03	13.79	13.79	1,424,144	-0.29(-2.03%)
Jun 11, 2015	14.06	14.24	14.06	14.08	2,236,357	+0.10(+0.73%)
Jun 10, 2015	13.71	14.13	13.67	13.98	2,646,291	+0.27(+1.94%)
Jun 09, 2015	13.81	13.82	13.70	13.71	1,120,444	-0.10(-0.73%)
Jun 08, 2015	13.82	13.86	13.76	13.81	1,748,422	-0.03(-0.23%)
Jun 05, 2015	13.75	13.86	13.64	13.84	2,124,503	+0.06(+0.41%)
Jun 04, 2015	13.87	13.96	13.75	13.79	1,457,140	-0.13(-0.91%)
Jun 03, 2015	13.94	14.08	13.91	13.91	1,352,530	+0.02(+0.14%)
Jun 02, 2015	13.83	13.98	13.82	13.89	1,680,315	+0.01(+0.09%)

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.

Pitney Bowes (NY: PBI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Pitney Bowes (NY: PBI )

Historical Prices

Sections

Services