Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	9.411	10.71	9.411	10.21	13,213,674	+1.08(+11.81%)
Jan 30, 2018	9.172	9.273	9.088	9.135	4,165,511	-0.12(-1.33%)
Jan 29, 2018	9.237	9.338	9.193	9.259	1,850,873	-0.04(-0.47%)
Jan 26, 2018	9.302	9.316	9.230	9.302	2,080,239	+0.03(+0.31%)
Jan 25, 2018	9.295	9.316	9.128	9.273	1,746,652	-0.02(-0.23%)
Jan 24, 2018	9.338	9.403	9.244	9.295	1,858,334	-0.01(-0.16%)
Jan 23, 2018	9.201	9.338	9.157	9.309	1,453,722	+0.06(+0.63%)
Jan 22, 2018	9.143	9.251	9.114	9.251	1,735,646	+0.09(+0.95%)
Jan 19, 2018	9.085	9.190	9.027	9.164	2,074,903	+0.09(+1.04%)
Jan 18, 2018	9.374	9.374	9.063	9.070	2,737,768	-0.30(-3.24%)
Jan 17, 2018	9.396	9.468	9.287	9.374	2,622,782	+0.09(+0.94%)
Jan 16, 2018	9.563	9.563	9.244	9.287	3,012,514	-0.25(-2.66%)
Jan 12, 2018		9.541	9.541	9.541	0	-0.13(-1.35%)
Jan 11, 2018	8.455	9.903	8.455	9.671	13,467,607	+1.25(+14.88%)
Jan 10, 2018	8.281	8.477	8.252	8.419	2,056,340	+0.10(+1.22%)
Jan 09, 2018	8.368	8.419	8.274	8.317	1,810,257	-0.10(-1.20%)
Jan 08, 2018	8.361	8.437	8.231	8.419	2,317,865	+0.09(+1.04%)
Jan 05, 2018	8.281	8.346	8.216	8.332	1,527,997	+0.09(+1.05%)
Jan 04, 2018	8.223	8.303	8.118	8.245	1,714,867	+0.07(+0.80%)
Jan 03, 2018	8.252	8.310	8.137	8.180	1,555,901	-0.07(-0.88%)
Jan 02, 2018	8.144	8.281	8.122	8.252	3,148,212	+0.16(+1.97%)
Dec 29, 2017		8.093	8.093	8.093	0	+0.00(+0.00%)
Dec 28, 2017	8.050	8.108	7.992	8.093	1,545,576	+0.04(+0.54%)
Dec 27, 2017	8.151	8.184	7.988	8.050	2,144,625	-0.11(-1.33%)
Dec 26, 2017	8.187	8.303	8.115	8.158	1,870,529	-0.05(-0.62%)
Dec 22, 2017	8.260	8.296	8.202	8.209	1,247,297	-0.02(-0.26%)
Dec 21, 2017	8.267	8.296	8.198	8.231	2,135,572	-0.01(-0.09%)
Dec 20, 2017	8.165	8.260	8.079	8.238	2,559,397	+0.12(+1.43%)
Dec 19, 2017	8.165	8.245	8.086	8.122	2,072,695	-0.07(-0.88%)
Dec 18, 2017	7.963	8.216	7.963	8.194	3,792,337	+0.30(+3.76%)
Dec 15, 2017	7.832	7.956	7.796	7.898	7,011,945	+0.07(+0.83%)
Dec 14, 2017	7.970	7.970	7.818	7.832	2,671,741	-0.10(-1.28%)
Dec 13, 2017	7.905	7.984	7.898	7.934	2,027,866	+0.03(+0.37%)
Dec 12, 2017	7.905	8.021	7.876	7.905	2,265,773	+0.01(+0.09%)
Dec 11, 2017	7.898	8.042	7.717	7.898	2,975,444	+0.14(+1.77%)
Dec 08, 2017	7.731	7.775	7.608	7.760	2,212,519	+0.03(+0.37%)
Dec 07, 2017	7.623	7.775	7.572	7.731	3,095,306	+0.12(+1.52%)
Dec 06, 2017	7.550	7.702	7.499	7.615	3,056,604	+0.07(+0.96%)
Dec 05, 2017	7.550	7.623	7.481	7.543	4,063,066	+0.02(+0.29%)
Dec 04, 2017	7.521	7.586	7.427	7.521	5,214,625	+0.08(+1.07%)
Dec 01, 2017	7.724	7.724	7.413	7.442	5,097,046	-0.28(-3.66%)
Nov 30, 2017	7.637	7.746	7.521	7.724	5,261,524	+0.12(+1.52%)
Nov 29, 2017	7.376	7.659	7.362	7.608	3,819,176	+0.25(+3.45%)
Nov 28, 2017	7.297	7.449	7.282	7.355	3,112,664	+0.08(+1.09%)
Nov 27, 2017	7.167	7.308	7.116	7.275	4,539,291	+0.11(+1.52%)
Nov 24, 2017	7.123	7.210	7.083	7.167	1,122,564	+0.05(+0.71%)
Nov 22, 2017	7.072	7.224	7.058	7.116	3,781,110	+0.04(+0.61%)
Nov 21, 2017	7.087	7.152	7.022	7.072	4,478,950	-0.02(-0.31%)
Nov 20, 2017	7.036	7.210	7.022	7.094	4,751,841	+0.04(+0.59%)
Nov 17, 2017	7.060	7.109	6.989	7.052	3,443,869	-0.03(-0.40%)
Nov 16, 2017	6.861	7.116	6.861	7.081	3,048,067	+0.23(+3.42%)
Nov 15, 2017	6.818	6.918	6.747	6.847	5,474,037	-0.02(-0.31%)
Nov 14, 2017	7.102	7.109	6.839	6.868	4,337,101	-0.25(-3.49%)
Nov 13, 2017	7.315	7.415	6.999	7.116	5,129,197	-0.25(-3.38%)
Nov 10, 2017	7.493	7.557	7.258	7.365	6,044,862	-0.13(-1.71%)
Nov 09, 2017	7.642	7.749	7.416	7.493	5,163,998	-0.18(-2.31%)
Nov 08, 2017	7.550	7.685	7.507	7.670	3,983,617	+0.10(+1.31%)
Nov 07, 2017	7.798	7.969	7.528	7.571	4,777,207	-0.23(-2.91%)
Nov 06, 2017	7.940	7.990	7.784	7.798	4,345,699	-0.19(-2.40%)
Nov 03, 2017	7.883	8.246	7.883	7.990	8,137,011	+0.04(+0.54%)
Nov 02, 2017	8.033	8.317	7.876	7.947	7,060,363	-0.15(-1.84%)
Nov 01, 2017	8.927	9.396	7.954	8.097	16,349,691	-1.66(-17.03%)
Oct 31, 2017	9.766	9.829	9.712	9.758	3,699,950	+0.07(+0.73%)
Oct 30, 2017	9.837	9.893	9.680	9.687	2,092,846	-0.16(-1.59%)
Oct 27, 2017	9.865	9.915	9.783	9.844	1,772,171	-0.06(-0.57%)
Oct 26, 2017	9.943	9.957	9.837	9.900	1,678,222	-0.01(-0.07%)
Oct 25, 2017	10.11	10.16	9.853	9.908	1,892,330	-0.21(-2.04%)
Oct 24, 2017	10.08	10.15	9.993	10.11	1,826,677	+0.08(+0.78%)
Oct 23, 2017	10.11	10.15	10.000	10.04	2,107,702	-0.07(-0.70%)
Oct 20, 2017	9.922	10.18	9.844	10.11	2,281,762	+0.30(+3.04%)
Oct 19, 2017	9.751	9.815	9.687	9.808	1,677,094	+0.06(+0.66%)
Oct 18, 2017	9.737	9.766	9.645	9.744	2,574,771	+0.08(+0.81%)
Oct 17, 2017	9.794	9.797	9.567	9.666	2,711,240	-0.09(-0.87%)
Oct 16, 2017	9.879	9.915	9.723	9.751	1,631,814	-0.11(-1.08%)
Oct 13, 2017		9.929	9.829	9.858	1,932,830	+0.02(+0.22%)
Oct 12, 2017	9.872	9.872	9.741	9.837	2,981,981	-0.06(-0.65%)
Oct 11, 2017	9.979	10.01	9.893	9.900	2,220,680	-0.13(-1.27%)
Oct 10, 2017	9.893	10.11	9.872	10.03	2,697,360	+0.13(+1.36%)
Oct 09, 2017	9.929	9.972	9.883	9.893	1,326,686	-0.02(-0.21%)
Oct 06, 2017	9.943	9.972	9.879	9.915	1,770,549	-0.03(-0.29%)
Oct 05, 2017	9.922	9.986	9.886	9.943	2,114,793	+0.01(+0.14%)
Oct 04, 2017	9.957	9.972	9.858	9.929	2,246,300	-0.03(-0.29%)
Oct 03, 2017	9.986	10.01	9.886	9.957	2,157,117	-0.03(-0.28%)
Oct 02, 2017	9.915	10.000	9.861	9.986	2,289,198	+0.04(+0.36%)
Sep 29, 2017	9.908	9.979	9.886	9.950	2,925,177	+0.04(+0.43%)
Sep 28, 2017	9.723	9.972	9.723	9.908	2,257,453	+0.15(+1.53%)
Sep 27, 2017	9.673	9.758	9.552	9.758	1,526,636	+0.16(+1.63%)
Sep 26, 2017	9.616	9.645	9.513	9.602	1,784,393	+0.01(+0.07%)
Sep 25, 2017	9.638	9.659	9.496	9.595	1,744,356	-0.05(-0.52%)
Sep 22, 2017	9.403	9.695	9.403	9.645	2,389,084	+0.21(+2.18%)
Sep 21, 2017	9.275	9.474	9.272	9.439	2,947,432	+0.16(+1.76%)
Sep 20, 2017	9.190	9.311	9.176	9.275	1,668,337	+0.09(+1.01%)
Sep 19, 2017	9.176	9.233	9.133	9.183	1,447,774	+0.01(+0.08%)
Sep 18, 2017	9.247	9.275	9.133	9.176	1,240,986	-0.04(-0.46%)
Sep 15, 2017	9.126	9.283	9.105	9.219	2,746,348	+0.11(+1.25%)
Sep 14, 2017	9.062	9.141	9.041	9.105	1,613,577	+0.05(+0.55%)
Sep 13, 2017	9.013	9.141	9.006	9.055	2,729,801	+0.01(+0.16%)
Sep 12, 2017	9.112	9.112	8.984	9.041	4,960,417	+0.01(+0.08%)
Sep 11, 2017	9.020	9.155	9.013	9.034	2,125,101	+0.07(+0.79%)
Sep 08, 2017	8.949	9.041	8.892	8.963	1,822,349	-0.01(-0.08%)
Sep 07, 2017	9.062	9.084	8.927	8.970	2,384,944	-0.09(-1.02%)
Sep 06, 2017	9.006	9.133	8.949	9.062	3,628,963	+0.08(+0.87%)
Sep 05, 2017	9.133	9.133	8.888	8.984	1,810,859	-0.18(-1.94%)
Sep 01, 2017	9.162	9.212	9.112	9.162	1,473,835	+0.04(+0.39%)
Aug 31, 2017	8.998	9.126	8.952	9.126	2,722,769	+0.18(+1.98%)
Aug 30, 2017	8.885	8.977	8.853	8.949	1,198,521	+0.04(+0.40%)
Aug 29, 2017	8.856	8.927	8.828	8.913	1,173,593	+0.01(+0.08%)
Aug 28, 2017	8.998	9.041	8.814	8.906	1,891,516	-0.07(-0.79%)
Aug 25, 2017	9.041	9.077	8.977	8.977	1,396,673	+0.00(+0.00%)
Aug 24, 2017	8.935	9.105	8.927	8.977	2,105,379	+0.06(+0.72%)
Aug 23, 2017	8.892	8.927	8.807	8.913	2,340,637	+0.03(+0.30%)
Aug 22, 2017	8.824	8.936	8.810	8.887	1,897,117	+0.09(+1.03%)
Aug 21, 2017	8.915	8.915	8.768	8.796	1,970,222	-0.12(-1.33%)
Aug 18, 2017	8.859	8.978	8.806	8.915	1,991,537	+0.04(+0.47%)
Aug 17, 2017	8.880	9.013	8.838	8.873	2,109,016	-0.02(-0.24%)
Aug 16, 2017	8.894	8.950	8.852	8.894	1,659,456	+0.02(+0.24%)
Aug 15, 2017	8.887	8.964	8.817	8.873	2,028,114	-0.07(-0.78%)
Aug 14, 2017	8.915	9.013	8.887	8.943	1,653,755	+0.07(+0.79%)
Aug 11, 2017	8.824	8.932	8.817	8.873	1,600,585	+0.02(+0.24%)
Aug 10, 2017	9.097	9.132	8.838	8.852	2,747,159	-0.31(-3.36%)
Aug 09, 2017	9.299	9.327	9.055	9.160	3,030,173	-0.20(-2.09%)
Aug 08, 2017	9.195	9.369	9.083	9.355	4,863,892	+0.15(+1.60%)
Aug 07, 2017	8.978	9.209	8.936	9.209	3,676,086	+0.22(+2.49%)
Aug 04, 2017	8.964	9.020	8.869	8.985	3,858,083	+0.03(+0.31%)
Aug 03, 2017	9.278	9.278	8.922	8.957	4,558,747	-0.32(-3.47%)
Aug 02, 2017	9.376	9.390	8.922	9.278	8,508,852	-0.03(-0.38%)
Aug 01, 2017	10.54	10.71	9.139	9.313	13,852,084	-1.70(-15.44%)
Jul 31, 2017	10.85	11.08	10.69	11.01	3,433,907	+0.18(+1.68%)
Jul 28, 2017	10.94	10.95	10.76	10.83	2,267,158	-0.18(-1.65%)
Jul 27, 2017	11.09	11.11	10.90	11.01	1,405,358	-0.07(-0.63%)
Jul 26, 2017	11.17	11.18	10.96	11.08	1,540,908	-0.08(-0.75%)
Jul 25, 2017	11.00	11.29	10.97	11.17	3,458,889	+0.17(+1.53%)
Jul 24, 2017	10.85	11.01	10.75	11.00	1,970,922	+0.13(+1.22%)
Jul 21, 2017	10.88	10.89	10.82	10.87	1,133,805	-0.01(-0.06%)
Jul 20, 2017	10.88	10.92	10.82	10.87	1,013,926	+0.00(+0.00%)
Jul 19, 2017	10.89	10.93	10.84	10.87	860,988	+0.00(+0.00%)
Jul 18, 2017	10.78	10.92	10.76	10.87	1,881,300	+0.03(+0.26%)
Jul 17, 2017	10.80	10.89	10.75	10.85	1,193,882	+0.01(+0.13%)
Jul 14, 2017	10.75	10.89	10.75	10.83	1,376,713	+0.07(+0.65%)
Jul 13, 2017	10.62	10.77	10.59	10.76	1,827,924	+0.15(+1.45%)
Jul 12, 2017	10.68	10.79	10.61	10.61	1,333,098	+0.00(+0.00%)
Jul 11, 2017	10.56	10.66	10.52	10.61	1,411,402	+0.04(+0.33%)
Jul 10, 2017	10.46	10.67	10.46	10.57	1,611,603	+0.11(+1.07%)
Jul 07, 2017	10.34	10.49	10.28	10.46	1,567,872	+0.14(+1.36%)
Jul 06, 2017	10.45	10.50	10.30	10.32	1,552,638	-0.17(-1.67%)
Jul 05, 2017	10.64	10.71	10.44	10.50	1,276,598	-0.15(-1.38%)
Jul 03, 2017	10.60	10.77	10.57	10.64	802,157	+0.08(+0.73%)
Jun 30, 2017	10.71	10.79	10.56	10.57	2,575,368	-0.13(-1.18%)
Jun 29, 2017	10.82	10.84	10.57	10.69	1,305,386	-0.10(-0.91%)
Jun 28, 2017	10.75	10.90	10.73	10.79	1,532,742	+0.10(+0.98%)
Jun 27, 2017	10.70	10.82	10.64	10.69	1,855,141	-0.06(-0.59%)
Jun 26, 2017	10.59	10.80	10.55	10.75	1,795,397	+0.20(+1.86%)
Jun 23, 2017	10.45	10.63	10.42	10.55	7,071,165	+0.12(+1.14%)
Jun 22, 2017	10.46	10.56	10.37	10.43	1,895,338	-0.03(-0.33%)
Jun 21, 2017	10.78	10.78	10.44	10.47	1,850,406	-0.28(-2.60%)
Jun 20, 2017	10.85	10.87	10.71	10.75	1,427,298	-0.15(-1.41%)
Jun 19, 2017	10.75	10.90	10.66	10.90	1,585,645	+0.23(+2.16%)
Jun 16, 2017	10.69	10.69	10.55	10.67	2,257,964	-0.04(-0.39%)
Jun 15, 2017	10.76	10.80	10.62	10.71	1,394,025	-0.11(-0.97%)
Jun 14, 2017	10.77	10.82	10.67	10.82	2,349,167	+0.05(+0.46%)
Jun 13, 2017	10.78	10.81	10.64	10.77	1,764,331	+0.00(+0.00%)
Jun 12, 2017	10.65	10.88	10.62	10.77	2,151,113	+0.13(+1.18%)
Jun 09, 2017	10.66	10.70	10.54	10.64	1,399,886	+0.00(+0.00%)
Jun 08, 2017	10.55	10.69	10.52	10.64	979,787	+0.11(+1.00%)
Jun 07, 2017	10.65	10.70	10.47	10.54	1,325,011	-0.13(-1.25%)
Jun 06, 2017	10.52	10.71	10.44	10.67	2,757,297	+0.12(+1.13%)
Jun 05, 2017	10.60	10.64	10.49	10.55	1,547,833	-0.07(-0.66%)
Jun 02, 2017	10.75	10.79	10.62	10.62	1,985,052	-0.13(-1.17%)
Jun 01, 2017	10.41	10.77	10.36	10.75	3,018,335	+0.34(+3.29%)
May 31, 2017	10.54	10.54	10.31	10.41	3,675,344	-0.14(-1.33%)
May 30, 2017	10.43	10.64	10.41	10.54	2,086,960	+0.10(+0.94%)
May 26, 2017	10.47	10.51	10.37	10.45	1,762,798	-0.04(-0.40%)
May 25, 2017	10.52	10.59	10.41	10.49	1,340,115	-0.01(-0.07%)
May 24, 2017	10.57	10.60	10.45	10.50	2,003,606	-0.04(-0.35%)
May 23, 2017	10.50	10.57	10.44	10.53	2,696,512	+0.03(+0.33%)
May 22, 2017	10.43	10.51	10.36	10.50	1,445,958	+0.14(+1.33%)
May 19, 2017	10.31	10.45	10.24	10.36	1,643,003	+0.08(+0.81%)
May 18, 2017	10.42	10.42	10.22	10.28	1,657,515	-0.11(-1.06%)
May 17, 2017	10.65	10.58	10.36	10.39	3,358,052	-0.26(-2.47%)
May 16, 2017	10.73	10.81	10.55	10.65	2,890,012	-0.11(-1.03%)
May 15, 2017	10.91	11.00	10.72	10.76	3,503,440	-0.08(-0.70%)
May 12, 2017	10.92	10.94	10.82	10.84	1,432,519	-0.10(-0.95%)
May 11, 2017	11.13	11.21	10.93	10.94	2,955,163	-0.21(-1.92%)
May 10, 2017	11.04	11.23	10.98	11.15	3,044,994	+0.12(+1.06%)
May 09, 2017	10.93	11.09	10.90	11.04	2,682,178	+0.08(+0.76%)
May 08, 2017	10.68	10.95	10.64	10.95	3,121,605	+0.25(+2.32%)
May 05, 2017	10.51	10.71	10.50	10.71	2,342,213	+0.22(+2.11%)
May 04, 2017	10.75	10.76	10.44	10.48	4,289,921	-0.21(-2.00%)
May 03, 2017	10.55	10.72	10.39	10.70	5,022,424	+0.15(+1.37%)
May 02, 2017	9.544	10.84	9.544	10.55	12,210,360	+1.28(+13.79%)
May 01, 2017	9.206	9.344	9.151	9.275	2,963,282	+0.09(+0.98%)
Apr 28, 2017	9.261	9.268	9.157	9.185	2,997,357	-0.08(-0.82%)
Apr 27, 2017	9.372	9.399	9.209	9.261	1,778,216	-0.07(-0.74%)
Apr 26, 2017	9.247	9.413	9.199	9.330	1,952,639	+0.06(+0.67%)
Apr 25, 2017	9.247	9.337	9.230	9.268	2,602,564	+0.06(+0.68%)
Apr 24, 2017	9.192	9.268	9.164	9.206	2,966,575	+0.15(+1.60%)
Apr 21, 2017	9.116	9.116	8.985	9.061	1,604,958	-0.04(-0.46%)
Apr 20, 2017	9.095	9.157	8.992	9.102	1,399,582	+0.07(+0.77%)
Apr 19, 2017	9.116	9.154	9.026	9.033	3,096,721	-0.03(-0.31%)
Apr 18, 2017	9.026	9.109	8.985	9.061	2,126,716	+0.01(+0.08%)
Apr 17, 2017	8.936	9.054	8.922	9.054	1,530,337	+0.13(+1.47%)
Apr 13, 2017	8.909	8.950	8.819	8.922	2,927,164	+0.00(+0.00%)
Apr 12, 2017	9.061	9.095	8.916	8.922	2,582,278	-0.16(-1.75%)
Apr 11, 2017	9.047	9.109	8.978	9.081	2,010,715	+0.00(+0.00%)
Apr 10, 2017	8.978	9.171	8.957	9.081	2,679,804	+0.10(+1.15%)
Apr 07, 2017	8.992	8.995	8.878	8.978	2,140,882	-0.07(-0.76%)
Apr 06, 2017	8.957	9.109	8.888	9.047	2,958,867	+0.07(+0.77%)
Apr 05, 2017	8.957	9.137	8.933	8.978	4,980,038	+0.04(+0.46%)
Apr 04, 2017	8.860	8.943	8.826	8.936	3,704,967	+0.06(+0.70%)
Apr 03, 2017	9.068	9.088	8.777	8.874	4,491,913	-0.19(-2.06%)
Mar 31, 2017	8.985	9.123	8.971	9.061	3,639,737	+0.08(+0.85%)
Mar 30, 2017	8.867	9.005	8.819	8.985	2,307,630	+0.10(+1.17%)
Mar 29, 2017	8.729	8.895	8.677	8.881	2,935,873	+0.15(+1.74%)
Mar 28, 2017	8.674	8.833	8.594	8.729	2,651,440	+0.08(+0.96%)
Mar 27, 2017	8.563	8.708	8.508	8.646	2,542,022	-0.02(-0.24%)
Mar 24, 2017	8.722	8.757	8.605	8.667	1,616,265	-0.02(-0.24%)
Mar 23, 2017	8.646	8.843	8.632	8.687	3,249,497	+0.06(+0.64%)
Mar 22, 2017	8.715	8.715	8.535	8.632	2,941,240	-0.08(-0.95%)
Mar 21, 2017	8.881	8.895	8.643	8.715	3,456,179	-0.12(-1.33%)
Mar 20, 2017	8.902	8.998	8.777	8.833	4,827,082	-0.04(-0.47%)
Mar 17, 2017	9.268	9.296	8.874	8.874	20,652,132	-0.41(-4.46%)
Mar 16, 2017	9.261	9.316	9.140	9.289	3,502,032	+0.05(+0.52%)
Mar 15, 2017	9.157	9.247	9.088	9.240	4,109,244	+0.09(+0.98%)
Mar 14, 2017	9.254	9.268	9.088	9.151	3,664,720	-0.15(-1.63%)
Mar 13, 2017	9.178	9.327	9.178	9.303	2,960,565	+0.12(+1.28%)
Mar 10, 2017	9.220	9.289	9.178	9.185	2,404,830	+0.00(+0.00%)
Mar 09, 2017	9.157	9.254	9.123	9.185	3,817,738	+0.01(+0.15%)
Mar 08, 2017	9.227	9.261	9.047	9.171	3,659,405	+0.01(+0.15%)
Mar 07, 2017	9.289	9.337	9.137	9.157	3,986,881	-0.17(-1.78%)
Mar 06, 2017	9.330	9.379	9.268	9.323	4,404,232	-0.06(-0.59%)
Mar 03, 2017	9.268	9.392	9.240	9.379	6,220,284	+0.14(+1.50%)
Mar 02, 2017	9.475	9.517	9.220	9.240	8,961,550	-0.30(-3.12%)
Mar 01, 2017	9.531	9.731	9.489	9.538	10,675,122	+0.11(+1.17%)
Feb 28, 2017	9.676	9.697	9.427	9.427	79,777,872	-0.24(-2.50%)
Feb 27, 2017	9.683	9.824	9.662	9.669	6,119,513	-0.06(-0.57%)
Feb 24, 2017	9.524	9.766	9.254	9.724	9,569,342	+0.18(+1.88%)
Feb 23, 2017	9.614	9.658	9.479	9.544	3,496,672	-0.01(-0.14%)
Feb 22, 2017	9.565	9.738	9.475	9.558	3,951,368	+0.05(+0.51%)
Feb 21, 2017	9.227	9.562	9.202	9.510	7,797,243	+0.26(+2.76%)
Feb 17, 2017		9.254	9.254	9.254	0	+0.08(+0.83%)
Feb 16, 2017	9.227	9.303	9.154	9.178	2,722,698	-0.05(-0.52%)
Feb 15, 2017	9.192	9.316	9.137	9.227	3,501,881	+0.03(+0.36%)
Feb 14, 2017	9.003	9.201	8.969	9.194	4,444,310	+0.19(+2.12%)
Feb 13, 2017	9.064	9.084	8.945	9.003	3,452,951	+0.01(+0.15%)
Feb 10, 2017	9.003	9.040	8.907	8.989	4,010,682	+0.01(+0.08%)
Feb 09, 2017	8.914	9.078	8.942	8.982	3,916,679	+0.07(+0.76%)
Feb 08, 2017	8.901	8.996	8.860	8.914	6,798,771	+0.01(+0.08%)
Feb 07, 2017	8.996	9.078	8.873	8.907	6,713,769	-0.06(-0.68%)
Feb 06, 2017	8.982	9.044	8.928	8.969	5,319,649	-0.01(-0.15%)
Feb 03, 2017	8.887	9.119	8.860	8.982	8,274,391	+0.16(+1.85%)
Feb 02, 2017	8.976	9.197	8.781	8.819	15,709,054	-0.14(-1.52%)

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