Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	16.86	16.91	15.78	16.32	3,310,251	-0.65(-3.82%)
Jul 28, 2017	16.82	17.66	16.65	16.97	5,361,851	+0.11(+0.67%)
Jul 27, 2017	16.78	17.09	16.43	16.86	3,291,498	+0.07(+0.39%)
Jul 26, 2017	16.87	17.55	16.67	16.79	3,999,103	+0.19(+1.13%)
Jul 25, 2017	15.95	16.85	15.87	16.60	4,643,450	+1.14(+7.34%)
Jul 24, 2017	16.43	16.43	15.24	15.47	3,545,208	-0.80(-4.90%)
Jul 21, 2017	16.32	16.58	15.99	16.27	3,368,794	-0.07(-0.40%)
Jul 20, 2017	17.35	17.40	16.26	16.33	4,286,184	-0.84(-4.87%)
Jul 19, 2017	16.05	17.33	15.95	17.17	3,336,165	+1.11(+6.90%)
Jul 18, 2017	16.48	16.59	15.82	16.06	2,417,776	-0.13(-0.81%)
Jul 17, 2017	15.91	16.71	15.91	16.19	3,274,249	+0.17(+1.05%)
Jul 14, 2017	16.15	16.28	15.83	16.02	2,690,299	-0.12(-0.76%)
Jul 13, 2017	15.66	16.22	15.44	16.14	3,620,263	+0.54(+3.49%)
Jul 12, 2017	15.61	16.14	15.25	15.60	4,628,509	+0.41(+2.72%)
Jul 11, 2017	14.89	15.68	14.66	15.19	3,183,477	+0.33(+2.21%)
Jul 10, 2017	14.09	15.08	14.08	14.86	3,565,726	+0.54(+3.80%)
Jul 07, 2017	14.51	14.53	13.67	14.31	4,531,805	-0.43(-2.93%)
Jul 06, 2017	15.57	15.97	14.67	14.75	4,902,076	-0.67(-4.32%)
Jul 05, 2017	16.23	16.26	15.27	15.41	3,406,277	-1.04(-6.33%)
Jul 03, 2017	15.66	16.53	15.63	16.45	1,852,871	+0.94(+6.05%)
Jun 30, 2017	15.18	15.95	14.86	15.52	3,817,707	+0.51(+3.38%)
Jun 29, 2017	14.69	15.62	14.64	15.01	4,257,468	+0.30(+2.04%)
Jun 28, 2017	14.53	15.18	14.34	14.71	3,659,581	+0.25(+1.75%)
Jun 27, 2017	14.45	14.90	14.35	14.45	3,202,732	+0.11(+0.79%)
Jun 26, 2017	13.92	14.56	13.80	14.34	4,639,739	+0.42(+3.03%)
Jun 23, 2017	13.27	13.96	12.92	13.92	4,318,887	+0.69(+5.18%)
Jun 22, 2017	13.61	13.74	13.09	13.23	5,419,679	-0.26(-1.95%)
Jun 21, 2017	14.48	14.93	13.35	13.50	6,644,057	-1.24(-8.41%)
Jun 20, 2017	14.26	15.09	13.91	14.74	5,422,219	+0.03(+0.19%)
Jun 19, 2017	14.64	14.87	14.42	14.71	3,554,294	+0.07(+0.45%)
Jun 16, 2017	15.30	15.36	14.35	14.64	6,898,923	-0.38(-2.56%)
Jun 15, 2017	16.07	16.42	14.79	15.03	5,108,975	-1.22(-7.51%)
Jun 14, 2017	18.02	18.02	16.14	16.25	6,352,923	-2.07(-11.32%)
Jun 13, 2017	16.56	18.40	16.56	18.32	5,323,375	+1.78(+10.78%)
Jun 12, 2017	16.84	17.49	16.46	16.54	6,742,151	+0.05(+0.28%)
Jun 09, 2017	15.40	16.80	15.23	16.49	7,330,016	+1.09(+7.07%)
Jun 08, 2017	15.51	15.98	15.10	15.40	6,378,805	-0.31(-1.97%)
Jun 07, 2017	17.71	17.92	15.58	15.71	7,143,455	-2.18(-12.17%)
Jun 06, 2017	16.86	18.27	16.61	17.89	6,128,870	+1.11(+6.60%)
Jun 05, 2017	15.94	16.91	15.90	16.78	4,690,793	+0.65(+4.01%)
Jun 02, 2017	15.77	16.19	15.60	16.13	5,208,727	+0.34(+2.14%)
Jun 01, 2017	15.98	16.59	15.69	15.80	4,791,996	-0.13(-0.82%)
May 31, 2017	15.97	16.30	15.59	15.93	6,396,317	-0.36(-2.19%)
May 30, 2017	17.39	17.52	16.20	16.28	4,977,206	-1.41(-7.96%)
May 26, 2017	18.23	18.31	17.65	17.69	4,399,805	-0.52(-2.83%)
May 25, 2017	19.18	19.96	18.15	18.21	4,617,052	-1.00(-5.23%)
May 24, 2017	19.34	19.75	18.98	19.21	2,756,331	-0.23(-1.16%)
May 23, 2017	19.34	19.80	19.21	19.44	3,604,716	+0.14(+0.73%)
May 22, 2017	20.26	20.41	19.20	19.30	3,564,893	-0.83(-4.10%)
May 19, 2017	19.57	20.33	19.47	20.12	3,982,404	+0.75(+3.88%)
May 18, 2017	19.41	19.83	19.05	19.37	3,022,782	-0.24(-1.24%)
May 17, 2017	19.47	19.91	19.02	19.62	4,462,262	+0.15(+0.77%)
May 16, 2017	20.18	20.35	19.21	19.47	5,443,611	-0.84(-4.16%)
May 15, 2017	20.65	21.05	20.07	20.31	5,589,842	+0.33(+1.64%)
May 12, 2017	19.86	20.34	19.86	19.98	4,598,630	+0.02(+0.09%)
May 11, 2017	20.23	20.38	19.59	19.96	3,633,734	-0.36(-1.76%)
May 10, 2017	20.69	20.93	19.79	20.32	4,734,259	+0.00(+0.00%)
May 09, 2017	20.46	20.58	19.82	20.32	4,680,068	-0.18(-0.87%)
May 08, 2017	19.75	20.59	19.66	20.50	4,350,540	+0.63(+3.17%)
May 05, 2017	18.80	19.95	18.53	19.87	4,176,028	+1.07(+5.69%)
May 04, 2017	19.79	19.81	18.13	18.80	9,427,830	-1.34(-6.66%)
May 03, 2017	21.58	22.21	20.06	20.14	7,181,837	-0.59(-2.85%)
May 02, 2017	21.20	21.63	20.29	20.73	3,555,378	-0.43(-2.04%)
May 01, 2017	21.23	21.59	21.04	21.17	2,882,856	-0.04(-0.18%)
Apr 28, 2017	21.61	21.63	20.92	21.20	3,996,274	-0.10(-0.48%)
Apr 27, 2017	21.24	21.48	20.56	21.31	2,841,249	-0.23(-1.09%)
Apr 26, 2017	21.29	22.13	21.25	21.54	3,382,345	-0.09(-0.43%)
Apr 25, 2017	20.60	21.79	20.34	21.63	3,504,188	+1.09(+5.30%)
Apr 24, 2017	20.45	20.84	20.00	20.55	4,161,917	+0.36(+1.77%)
Apr 21, 2017	20.01	20.34	19.62	20.19	3,268,858	+0.09(+0.47%)
Apr 20, 2017	20.46	20.71	19.93	20.10	2,582,690	-0.28(-1.38%)
Apr 19, 2017	21.63	21.79	20.28	20.38	3,466,768	-1.14(-5.28%)
Apr 18, 2017	21.38	22.03	21.18	21.51	2,235,950	-0.20(-0.91%)
Apr 17, 2017	21.35	21.73	20.91	21.71	2,453,118	+0.37(+1.71%)
Apr 13, 2017	21.69	22.07	21.30	21.34	2,674,966	-0.37(-1.72%)
Apr 12, 2017	22.14	22.66	21.63	21.72	2,188,737	-0.38(-1.74%)
Apr 11, 2017	22.09	22.16	21.55	22.10	1,778,898	-0.06(-0.25%)
Apr 10, 2017	21.75	22.30	21.61	22.16	1,991,218	+0.60(+2.78%)
Apr 07, 2017	21.90	22.07	21.41	21.56	2,121,826	-0.28(-1.29%)
Apr 06, 2017	21.77	22.12	21.53	21.84	2,014,189	+0.39(+1.83%)
Apr 05, 2017	22.87	23.62	21.32	21.45	5,520,498	-1.02(-4.54%)
Apr 04, 2017	22.31	22.58	21.93	22.47	3,143,698	+0.21(+0.93%)
Apr 03, 2017	22.51	22.74	21.85	22.26	2,312,375	-0.23(-1.04%)
Mar 31, 2017	21.72	22.66	21.64	22.50	3,002,885	+0.63(+2.87%)
Mar 30, 2017	22.14	22.65	21.63	21.87	3,321,394	-0.18(-0.81%)
Mar 29, 2017	21.51	22.40	21.34	22.05	4,158,387	+0.45(+2.08%)
Mar 28, 2017	20.63	21.68	20.25	21.60	4,633,133	+1.07(+5.20%)
Mar 27, 2017	19.07	20.60	18.89	20.53	4,012,476	+1.04(+5.33%)
Mar 24, 2017	19.81	20.19	19.44	19.49	2,820,639	-0.26(-1.33%)
Mar 23, 2017	19.42	20.01	19.08	19.75	3,371,408	+0.27(+1.39%)
Mar 22, 2017	19.21	19.74	19.07	19.48	2,889,954	+0.05(+0.24%)
Mar 21, 2017	20.07	20.13	19.18	19.43	3,359,076	-0.78(-3.85%)
Mar 20, 2017	19.65	20.27	19.31	20.21	3,238,542	+0.29(+1.46%)
Mar 17, 2017	20.32	20.52	19.76	19.92	4,859,452	-0.24(-1.21%)
Mar 16, 2017	20.89	20.89	20.08	20.16	3,186,541	-0.63(-3.02%)
Mar 15, 2017	20.45	20.95	20.24	20.79	4,895,279	+0.78(+3.88%)
Mar 14, 2017	19.91	20.15	18.74	20.01	5,409,703	-0.51(-2.46%)
Mar 13, 2017	20.93	21.22	20.36	20.52	4,264,576	-0.46(-2.19%)
Mar 10, 2017	21.22	21.38	20.66	20.98	3,377,709	-0.09(-0.44%)
Mar 09, 2017	20.89	21.33	19.71	21.07	6,614,044	+0.04(+0.18%)
Mar 08, 2017	23.03	23.08	20.87	21.04	4,800,052	-2.17(-9.36%)
Mar 07, 2017	23.46	23.74	23.17	23.21	2,351,728	-0.18(-0.76%)
Mar 06, 2017	22.77	23.56	22.54	23.39	3,428,812	+0.54(+2.38%)
Mar 03, 2017	23.49	23.64	22.59	22.84	3,037,265	-0.64(-2.71%)
Mar 02, 2017	24.01	24.08	23.47	23.48	2,306,307	-0.53(-2.22%)
Mar 01, 2017	23.79	24.16	23.59	24.01	3,390,414	+0.93(+4.02%)
Feb 28, 2017	23.31	23.62	23.01	23.09	4,211,798	-0.63(-2.65%)
Feb 27, 2017	23.62	24.13	23.31	23.71	3,272,999	+0.15(+0.64%)
Feb 24, 2017	24.02	24.73	23.38	23.56	4,365,227	-0.93(-3.79%)
Feb 23, 2017	25.95	25.99	23.26	24.49	9,867,741	-1.36(-5.25%)
Feb 22, 2017	26.31	26.74	25.61	25.85	5,274,862	-0.71(-2.68%)
Feb 21, 2017	25.94	26.81	25.61	26.56	4,127,327	+1.28(+5.08%)
Feb 17, 2017		25.28	25.28	25.28	0	-0.11(-0.44%)
Feb 16, 2017	26.15	26.43	25.34	25.39	2,515,407	-0.49(-1.88%)
Feb 15, 2017	26.15	26.45	25.86	25.88	2,683,999	-0.45(-1.71%)
Feb 14, 2017	26.71	26.71	25.82	26.33	2,543,748	-0.28(-1.06%)
Feb 13, 2017	26.84	27.44	26.37	26.61	2,155,479	-0.54(-2.00%)
Feb 10, 2017	26.91	27.32	26.45	27.15	2,309,574	+0.80(+3.02%)
Feb 09, 2017	26.37	27.11	26.15	26.35	2,347,104	-0.02(-0.07%)
Feb 08, 2017	25.61	26.74	25.29	26.37	3,725,075	+0.10(+0.39%)
Feb 07, 2017	26.66	26.94	25.63	26.27	4,022,335	-0.65(-2.40%)
Feb 06, 2017	28.07	28.27	26.91	26.92	2,850,384	-1.00(-3.59%)
Feb 03, 2017	28.40	28.83	27.91	27.92	2,359,818	-0.51(-1.78%)
Feb 02, 2017	27.85	28.88	27.24	28.42	4,330,393	+0.47(+1.68%)
Feb 01, 2017	28.96	29.18	26.59	27.96	7,365,625	-0.62(-2.16%)
Jan 31, 2017	31.43	31.43	27.99	28.57	9,509,038	-2.55(-8.19%)
Jan 30, 2017	31.74	31.75	30.70	31.12	4,668,572	-1.10(-3.40%)
Jan 27, 2017	30.92	32.33	30.78	32.22	3,067,531	+0.84(+2.69%)
Jan 26, 2017	30.64	32.58	30.54	31.37	4,466,261	+1.18(+3.91%)
Jan 25, 2017	29.93	30.96	29.54	30.19	2,580,833	+0.26(+0.88%)
Jan 24, 2017	29.76	30.57	29.64	29.93	2,325,809	+0.61(+2.08%)
Jan 23, 2017	29.77	30.29	29.23	29.32	2,490,881	-0.88(-2.91%)
Jan 20, 2017	30.91	31.11	29.78	30.20	2,028,739	-0.14(-0.46%)
Jan 19, 2017	30.00	30.52	29.36	30.34	2,221,093	+0.47(+1.57%)
Jan 18, 2017	30.06	30.66	29.42	29.88	1,949,529	-0.60(-1.97%)
Jan 17, 2017	31.50	31.69	30.18	30.48	3,038,300	-0.58(-1.87%)
Jan 13, 2017		31.06	31.06	31.06	0	-1.02(-3.18%)
Jan 12, 2017	32.86	33.05	31.61	32.08	2,145,076	-0.29(-0.90%)
Jan 11, 2017	32.11	32.43	31.34	32.37	1,960,706	+0.66(+2.07%)
Jan 10, 2017	32.65	32.88	31.46	31.71	1,934,323	-0.59(-1.83%)
Jan 09, 2017	32.85	32.96	32.05	32.30	2,896,511	-1.19(-3.55%)
Jan 06, 2017	33.90	34.05	32.89	33.49	1,501,307	-0.30(-0.89%)
Jan 05, 2017	33.61	34.44	33.10	33.79	2,245,859	+0.43(+1.29%)
Jan 04, 2017	32.11	33.57	31.63	33.36	3,073,476	+1.24(+3.85%)
Jan 03, 2017	33.39	33.41	30.33	32.12	5,460,321	-0.17(-0.52%)
Dec 30, 2016		32.29	32.29	32.29	0	-0.22(-0.66%)
Dec 29, 2016	32.65	32.85	31.92	32.51	1,384,208	-0.38(-1.17%)
Dec 28, 2016	33.58	33.98	32.64	32.89	1,534,752	-0.47(-1.40%)
Dec 27, 2016	33.53	34.01	33.14	33.36	962,417	+0.14(+0.42%)
Dec 23, 2016		33.22	33.22	33.22	0	+0.03(+0.08%)
Dec 22, 2016	33.18	34.15	32.75	33.19	1,624,814	+0.31(+0.94%)
Dec 21, 2016	33.74	34.10	32.74	32.88	1,605,388	-0.54(-1.63%)
Dec 20, 2016	34.07	34.73	33.30	33.43	2,104,009	-0.43(-1.27%)
Dec 19, 2016	33.14	34.12	32.98	33.86	1,964,993	+0.67(+2.03%)
Dec 16, 2016	32.61	33.21	32.23	33.18	3,614,356	+0.58(+1.78%)
Dec 15, 2016	32.21	32.80	31.34	32.60	3,345,157	-0.62(-1.86%)
Dec 14, 2016	34.41	34.62	33.14	33.22	2,255,392	-1.75(-5.01%)
Dec 13, 2016	35.00	35.10	33.29	34.97	2,604,031	+0.58(+1.69%)
Dec 12, 2016	36.15	36.79	34.22	34.39	4,859,549	+0.09(+0.27%)
Dec 09, 2016	33.26	34.93	33.25	34.30	4,006,399	+1.43(+4.36%)
Dec 08, 2016	33.43	33.82	30.95	32.86	6,554,916	-0.33(-0.99%)
Dec 07, 2016	34.62	34.82	32.26	33.19	5,656,445	-1.68(-4.81%)
Dec 06, 2016	35.00	35.77	34.58	34.87	3,516,460	-0.64(-1.79%)
Dec 05, 2016	37.29	37.50	35.47	35.51	4,634,284	-0.93(-2.55%)
Dec 02, 2016	36.06	36.50	35.02	36.43	13,117,849	-1.19(-3.16%)
Dec 01, 2016	39.64	39.76	37.17	37.62	3,671,561	+0.29(+0.78%)
Nov 30, 2016	34.89	37.48	34.47	37.33	6,948,409	+7.45(+24.91%)
Nov 29, 2016	29.84	30.47	28.83	29.89	2,549,629	-1.11(-3.60%)
Nov 28, 2016	33.90	34.01	30.92	31.00	2,502,385	-2.33(-7.00%)
Nov 25, 2016	33.37	33.71	32.70	33.33	741,065	-0.49(-1.44%)
Nov 23, 2016		33.82	33.82	33.82	0	+0.19(+0.56%)
Nov 22, 2016	34.68	34.94	32.63	33.63	2,711,630	-0.84(-2.44%)
Nov 21, 2016	34.01	34.50	33.58	34.47	2,135,019	+1.70(+5.20%)
Nov 18, 2016	32.03	33.60	32.03	32.77	1,870,137	+0.98(+3.09%)
Nov 17, 2016	32.95	33.59	31.70	31.79	2,125,456	-0.52(-1.62%)
Nov 16, 2016	32.09	33.34	31.84	32.31	2,169,087	-0.10(-0.32%)
Nov 15, 2016	30.93	32.77	30.93	32.41	2,724,433	+2.10(+6.92%)
Nov 14, 2016	29.66	30.44	28.68	30.32	2,114,035	+0.53(+1.79%)
Nov 11, 2016	30.14	30.59	29.05	29.78	2,146,131	-0.86(-2.81%)
Nov 10, 2016	30.30	31.09	30.02	30.64	2,331,823	+0.04(+0.12%)
Nov 09, 2016	29.66	31.21	29.09	30.61	1,956,616	+1.27(+4.34%)
Nov 08, 2016	28.46	29.55	28.33	29.33	2,305,691	+0.06(+0.19%)
Nov 07, 2016	29.58	30.30	29.16	29.28	3,223,363	+0.52(+1.82%)
Nov 04, 2016	29.41	30.03	28.68	28.75	2,900,877	-0.96(-3.25%)
Nov 03, 2016	31.08	31.49	29.69	29.72	2,544,254	-0.67(-2.22%)
Nov 02, 2016	31.70	31.72	29.27	30.39	4,918,886	-2.17(-6.67%)
Nov 01, 2016	32.11	32.78	30.70	32.56	4,009,497	+1.07(+3.39%)
Oct 31, 2016	32.03	32.24	31.11	31.50	2,666,203	-0.90(-2.78%)
Oct 28, 2016	32.83	33.59	31.79	32.40	2,508,191	-0.72(-2.18%)
Oct 27, 2016	32.63	34.09	31.95	33.12	4,189,474	+0.75(+2.31%)
Oct 26, 2016	33.04	33.87	31.86	32.37	3,878,033	-1.33(-3.95%)
Oct 25, 2016	34.76	35.45	33.57	33.70	3,095,757	-1.34(-3.82%)
Oct 24, 2016	36.88	36.88	34.34	35.04	3,520,206	-1.84(-4.98%)
Oct 21, 2016	37.44	38.45	36.86	36.87	3,252,377	-1.11(-2.91%)
Oct 20, 2016	37.61	38.21	36.88	37.98	3,260,667	-0.17(-0.44%)
Oct 19, 2016	37.28	39.69	37.09	38.15	5,267,308	+1.61(+4.41%)
Oct 18, 2016	39.48	40.30	35.62	36.54	6,628,685	+0.32(+0.88%)
Oct 17, 2016	36.52	36.98	35.72	36.22	1,974,922	-0.17(-0.46%)
Oct 14, 2016	37.81	37.88	36.09	36.39	2,465,568	-1.16(-3.09%)
Oct 13, 2016	37.05	38.10	36.80	37.55	2,639,073	+0.00(+0.00%)
Oct 12, 2016	37.67	38.02	37.00	37.55	1,933,663	-0.52(-1.38%)
Oct 11, 2016	38.32	38.95	37.26	38.07	2,032,807	-0.53(-1.38%)
Oct 10, 2016	37.72	39.59	37.72	38.60	2,637,198	+1.82(+4.96%)
Oct 07, 2016	37.64	38.00	36.62	36.78	1,703,279	-0.75(-1.99%)
Oct 06, 2016	38.00	38.42	37.04	37.53	2,563,074	+0.06(+0.15%)
Oct 05, 2016	37.00	38.25	36.73	37.47	6,116,267	+1.54(+4.30%)
Oct 04, 2016	37.22	37.32	35.51	35.93	2,700,395	-0.47(-1.29%)
Oct 03, 2016	36.42	37.23	35.98	36.39	3,157,174	+0.31(+0.86%)
Sep 30, 2016	37.14	37.65	36.03	36.09	4,015,987	-0.85(-2.30%)
Sep 29, 2016	34.07	37.78	34.07	36.94	5,224,322	+2.79(+8.16%)
Sep 28, 2016	31.00	34.25	30.46	34.15	3,731,193	+3.61(+11.82%)
Sep 27, 2016	31.20	31.31	30.17	30.54	3,283,637	-1.38(-4.31%)
Sep 26, 2016	32.63	33.15	31.84	31.91	2,601,530	-0.41(-1.27%)
Sep 23, 2016	33.35	34.58	32.15	32.33	3,620,005	-1.44(-4.27%)
Sep 22, 2016	33.77	34.65	33.49	33.77	3,312,785	+0.77(+2.32%)
Sep 21, 2016	31.72	33.06	31.70	33.00	2,805,805	+1.91(+6.14%)
Sep 20, 2016	32.24	32.47	31.08	31.09	2,281,285	-1.23(-3.79%)
Sep 19, 2016	32.55	33.25	32.12	32.32	2,439,999	+0.31(+0.96%)
Sep 16, 2016	30.28	32.07	30.10	32.01	3,557,202	+0.56(+1.78%)
Sep 15, 2016	30.93	31.77	30.64	31.45	3,375,240	+0.79(+2.59%)
Sep 14, 2016	31.67	32.20	30.52	30.65	4,693,430	-1.20(-3.76%)
Sep 13, 2016	33.09	33.22	31.64	31.85	3,797,618	-2.14(-6.30%)
Sep 12, 2016	33.13	34.99	32.53	33.99	4,118,802	+0.23(+0.69%)
Sep 09, 2016	35.03	35.34	33.71	33.76	3,164,936	-2.14(-5.97%)
Sep 08, 2016	35.95	36.29	35.02	35.90	3,382,714	+0.45(+1.27%)
Sep 07, 2016	36.91	37.41	35.34	35.45	3,063,634	-1.07(-2.92%)
Sep 06, 2016	36.54	36.91	35.93	36.52	2,990,970	+0.18(+0.49%)
Sep 02, 2016	35.89	36.34	36.34	36.34	2,460,761	+1.21(+3.43%)
Sep 01, 2016	35.10	35.34	34.39	35.13	2,574,607	-0.30(-0.84%)
Aug 31, 2016	35.52	35.99	34.31	35.43	4,303,949	-0.36(-0.99%)
Aug 30, 2016	35.80	37.15	35.24	35.79	3,468,557	+0.44(+1.24%)
Aug 29, 2016	35.23	35.77	34.95	35.35	2,308,329	+0.08(+0.24%)
Aug 26, 2016	35.40	36.54	34.89	35.26	2,617,273	+0.18(+0.51%)
Aug 25, 2016	34.74	35.53	34.10	35.09	2,066,096	+0.40(+1.16%)
Aug 24, 2016	35.22	35.73	34.45	34.68	2,879,817	-0.76(-2.14%)
Aug 23, 2016	34.02	35.88	33.80	35.44	4,256,643	+1.42(+4.18%)
Aug 22, 2016	33.35	34.64	33.20	34.02	3,582,644	-0.26(-0.76%)
Aug 19, 2016	33.82	34.67	33.21	34.28	3,538,170	-0.02(-0.05%)
Aug 18, 2016	33.01	34.31	33.01	34.30	3,936,711	+1.67(+5.13%)
Aug 17, 2016	32.20	32.69	31.52	32.63	3,251,826	+0.26(+0.81%)
Aug 16, 2016	32.50	32.64	31.06	32.36	3,922,350	-0.22(-0.66%)
Aug 15, 2016	31.27	32.75	31.27	32.58	4,311,625	+2.06(+6.74%)
Aug 12, 2016	30.65	30.88	30.00	30.52	3,785,318	+0.23(+0.77%)
Aug 11, 2016	29.25	30.88	29.20	30.29	5,411,371	+1.38(+4.79%)
Aug 10, 2016	28.61	29.59	28.38	28.90	8,464,748	+0.51(+1.81%)
Aug 09, 2016	28.19	28.63	28.06	28.39	20,879,144	-0.66(-2.29%)
Aug 08, 2016	25.86	30.33	25.80	29.05	9,391,770	+1.65(+6.01%)
Aug 05, 2016	27.07	27.49	26.07	27.41	3,328,863	+0.54(+2.02%)
Aug 04, 2016	27.93	28.21	26.84	26.86	4,429,476	-1.10(-3.95%)
Aug 03, 2016	24.65	28.40	24.65	27.97	6,426,271	+3.45(+14.08%)
Aug 02, 2016	24.07	24.61	22.88	24.52	2,998,674	+0.95(+4.05%)

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.

Sm Energy Company (NY: SM )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Sm Energy Company (NY: SM )

Historical Prices

Sections

Services