Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	28.17	28.63	27.92	28.62	2,822,298	+0.59(+2.11%)
Nov 29, 2017	28.58	28.58	27.33	28.02	3,184,585	-0.66(-2.31%)
Nov 28, 2017	28.45	28.86	28.07	28.69	3,306,049	-0.59(-2.02%)
Nov 27, 2017	29.32	29.65	29.20	29.28	1,981,543	-0.02(-0.06%)
Nov 24, 2017	29.72	29.72	29.26	29.30	848,089	-0.42(-1.40%)
Nov 22, 2017	29.70	29.84	29.29	29.71	2,108,836	+0.21(+0.72%)
Nov 21, 2017	29.23	29.55	29.03	29.50	2,769,326	+0.49(+1.68%)
Nov 20, 2017	29.20	29.22	28.93	29.01	1,245,681	-0.13(-0.45%)
Nov 17, 2017	28.82	29.19	28.77	29.15	2,171,979	+0.27(+0.95%)
Nov 16, 2017	28.14	29.04	27.97	28.87	2,303,675	+0.62(+2.19%)
Nov 15, 2017	28.16	28.52	27.74	28.25	2,445,481	-0.06(-0.22%)
Nov 14, 2017	28.25	28.86	27.64	28.32	3,921,222	+1.11(+4.09%)
Nov 13, 2017	27.71	27.91	27.12	27.20	2,988,998	-0.46(-1.66%)
Nov 10, 2017	27.18	27.70	27.10	27.66	2,869,866	+0.64(+2.36%)
Nov 09, 2017	27.52	27.61	26.60	27.03	3,935,822	-0.65(-2.34%)
Nov 08, 2017	27.94	28.00	27.45	27.67	2,486,960	-0.25(-0.91%)
Nov 07, 2017	27.75	28.06	27.56	27.93	2,648,409	+0.38(+1.37%)
Nov 06, 2017	27.51	27.82	27.20	27.55	2,715,306	+0.56(+2.08%)
Nov 03, 2017	26.92	27.45	26.77	26.99	3,828,965	+0.09(+0.33%)
Nov 02, 2017	26.26	27.72	26.12	26.90	6,323,387	+0.69(+2.64%)
Nov 01, 2017	25.78	26.41	25.47	26.21	3,786,065	+0.85(+3.35%)
Oct 31, 2017	25.13	25.45	24.82	25.36	1,933,627	+0.26(+1.05%)
Oct 30, 2017	24.68	25.31	24.45	25.10	2,172,578	+0.53(+2.14%)
Oct 27, 2017	24.17	24.71	24.11	24.57	2,407,209	+0.28(+1.15%)
Oct 26, 2017	24.14	24.57	23.92	24.29	1,765,069	-0.03(-0.11%)
Oct 25, 2017	24.08	24.54	23.88	24.32	1,719,873	+0.30(+1.24%)
Oct 24, 2017	23.76	24.10	23.58	24.02	2,155,184	+0.02(+0.07%)
Oct 23, 2017	24.29	24.47	23.97	24.00	2,010,757	-0.27(-1.12%)
Oct 20, 2017	24.28	24.34	23.80	24.28	1,462,345	+0.13(+0.54%)
Oct 19, 2017	23.93	24.14	23.73	24.14	1,025,296	+0.02(+0.07%)
Oct 18, 2017	24.31	24.53	24.08	24.13	1,730,302	-0.14(-0.58%)
Oct 17, 2017	24.06	24.49	23.99	24.27	2,439,553	+0.32(+1.32%)
Oct 16, 2017	23.94	23.98	23.53	23.95	1,666,685	+0.04(+0.15%)
Oct 13, 2017	23.95	24.00	23.63	23.92	1,310,494	+0.16(+0.66%)
Oct 12, 2017	23.50	23.81	23.30	23.76	1,516,786	+0.09(+0.37%)
Oct 11, 2017	23.65	23.69	23.40	23.67	1,276,619	+0.19(+0.82%)
Oct 10, 2017	23.69	23.69	23.34	23.48	1,083,397	+0.18(+0.79%)
Oct 09, 2017	23.09	23.44	23.08	23.30	1,190,051	+0.20(+0.87%)
Oct 06, 2017	23.14	23.38	22.97	23.09	2,196,625	-0.39(-1.68%)
Oct 05, 2017	23.89	24.16	23.25	23.49	2,584,298	-0.22(-0.92%)
Oct 04, 2017	23.55	23.83	23.41	23.71	1,826,119	+0.15(+0.63%)
Oct 03, 2017	23.65	23.86	23.42	23.56	2,226,899	+0.00(+0.00%)
Oct 02, 2017	24.10	24.23	23.53	23.56	2,897,908	-0.61(-2.54%)
Sep 29, 2017	24.46	24.78	24.12	24.17	3,615,732	-0.20(-0.83%)
Sep 28, 2017	23.39	24.49	23.31	24.37	2,822,926	+1.16(+4.98%)
Sep 27, 2017	23.31	23.46	22.60	23.22	3,080,497	-0.09(-0.38%)
Sep 26, 2017	23.40	23.58	23.24	23.30	2,361,348	-0.13(-0.56%)
Sep 25, 2017	23.09	23.53	23.01	23.44	1,930,231	+0.46(+2.02%)
Sep 22, 2017	22.88	23.23	22.83	22.97	2,389,869	+0.18(+0.81%)
Sep 21, 2017	23.09	23.17	22.74	22.79	2,424,849	-0.32(-1.40%)
Sep 20, 2017	22.66	23.19	22.66	23.11	3,004,036	+0.51(+2.25%)
Sep 19, 2017	22.24	22.87	22.07	22.60	2,119,824	+0.32(+1.45%)
Sep 18, 2017	21.76	22.32	21.76	22.28	2,368,888	+0.54(+2.50%)
Sep 15, 2017	21.74	21.97	21.50	21.74	4,618,303	+0.10(+0.44%)
Sep 14, 2017	22.06	22.16	21.46	21.64	2,679,795	-0.53(-2.41%)
Sep 13, 2017	22.16	22.41	21.91	22.18	2,198,798	+0.08(+0.36%)
Sep 12, 2017	22.16	22.33	21.91	22.10	2,404,951	+0.25(+1.16%)
Sep 11, 2017	22.29	22.38	21.80	21.84	3,298,196	-0.45(-2.00%)
Sep 08, 2017	21.96	22.51	21.96	22.29	3,052,841	+0.39(+1.80%)
Sep 07, 2017	21.43	22.10	21.33	21.89	2,716,932	+0.49(+2.29%)
Sep 06, 2017	21.10	21.66	20.97	21.40	3,511,062	+0.46(+2.17%)
Sep 05, 2017	21.44	21.44	20.43	20.95	2,897,961	-0.75(-3.47%)
Sep 01, 2017	20.78	21.67	20.77	21.70	4,914,199	+0.97(+4.69%)
Aug 31, 2017	21.16	21.29	20.42	20.73	4,641,218	-0.12(-0.59%)
Aug 30, 2017	20.16	20.98	19.96	20.85	6,733,372	+0.88(+4.38%)
Aug 29, 2017	19.79	20.16	19.62	19.98	3,134,799	+0.10(+0.48%)
Aug 28, 2017	18.87	20.08	18.69	19.88	5,540,473	+1.52(+8.30%)
Aug 25, 2017	17.88	18.83	17.88	18.36	4,563,586	+0.59(+3.30%)
Aug 24, 2017	17.52	17.78	17.50	17.77	3,084,274	+0.31(+1.75%)
Aug 23, 2017	17.51	17.54	17.04	17.47	3,342,888	-0.15(-0.85%)
Aug 22, 2017	17.63	17.64	17.40	17.61	2,488,137	+0.06(+0.35%)
Aug 21, 2017	17.71	17.87	17.54	17.55	2,005,920	-0.27(-1.52%)
Aug 18, 2017	17.60	17.94	17.33	17.82	2,217,731	+0.24(+1.34%)
Aug 17, 2017	18.25	18.35	17.52	17.59	3,177,246	-0.84(-4.56%)
Aug 16, 2017	18.80	18.87	18.37	18.43	2,367,004	-0.35(-1.86%)
Aug 15, 2017	18.59	18.87	18.44	18.78	1,215,558	+0.11(+0.61%)
Aug 14, 2017	18.65	18.81	18.47	18.66	1,317,638	+0.14(+0.76%)
Aug 11, 2017	18.34	18.64	18.31	18.52	2,084,543	-0.04(-0.19%)
Aug 10, 2017	18.95	19.03	18.56	18.56	2,753,383	-0.47(-2.45%)
Aug 09, 2017	19.52	19.61	19.02	19.03	2,251,149	-0.54(-2.78%)
Aug 08, 2017	19.98	20.04	19.52	19.57	2,109,592	-0.47(-2.37%)
Aug 07, 2017	20.16	20.34	19.99	20.04	2,510,185	-0.16(-0.77%)
Aug 04, 2017	19.91	20.49	19.87	20.20	3,872,117	+0.31(+1.56%)
Aug 03, 2017	19.57	20.16	19.29	19.89	5,395,184	-0.25(-1.24%)
Aug 02, 2017	19.97	20.48	19.47	20.14	4,459,114	+0.03(+0.13%)
Aug 01, 2017	19.72	20.17	19.54	20.11	2,760,771	+0.46(+2.33%)
Jul 31, 2017	18.86	19.67	18.69	19.66	2,343,593	+0.98(+5.27%)
Jul 28, 2017	19.19	19.41	18.45	18.67	2,825,741	-0.49(-2.57%)
Jul 27, 2017	19.30	19.46	18.96	19.16	2,023,274	-0.04(-0.22%)
Jul 26, 2017	19.26	19.47	18.84	19.21	2,601,166	-0.04(-0.22%)
Jul 25, 2017	18.99	19.55	18.90	19.25	3,398,722	+0.30(+1.59%)
Jul 24, 2017	18.86	18.97	18.71	18.95	1,461,048	+0.09(+0.46%)
Jul 21, 2017	18.87	19.03	18.47	18.86	1,920,006	+0.00(+0.00%)
Jul 20, 2017	19.35	19.39	18.71	18.86	1,730,262	-0.27(-1.40%)
Jul 19, 2017	18.79	19.51	18.78	19.13	1,621,950	+0.35(+1.84%)
Jul 18, 2017	19.35	19.41	18.74	18.78	2,021,648	-0.51(-2.64%)
Jul 17, 2017	19.00	19.40	18.99	19.29	1,179,671	+0.22(+1.18%)
Jul 14, 2017	18.73	19.13	18.69	19.07	1,400,447	+0.34(+1.80%)
Jul 13, 2017	18.89	18.98	18.41	18.73	1,820,683	-0.16(-0.82%)
Jul 12, 2017	19.48	19.61	18.86	18.89	1,730,820	-0.36(-1.88%)
Jul 11, 2017	19.28	19.68	19.07	19.25	1,601,782	-0.11(-0.58%)
Jul 10, 2017	19.09	19.48	19.03	19.36	1,691,382	+0.21(+1.08%)
Jul 07, 2017	18.41	19.19	18.16	19.16	2,533,620	+0.68(+3.69%)
Jul 06, 2017	19.21	19.35	18.41	18.47	2,385,154	-0.75(-3.91%)
Jul 05, 2017	19.51	19.77	19.01	19.22	2,001,955	-0.44(-2.24%)
Jul 03, 2017	19.31	19.79	19.31	19.66	747,101	+0.45(+2.34%)
Jun 30, 2017	19.22	19.60	18.89	19.22	1,786,354	+0.12(+0.63%)
Jun 29, 2017	19.55	19.68	18.97	19.09	2,272,778	-0.34(-1.73%)
Jun 28, 2017	19.78	20.02	19.39	19.43	3,151,233	-0.22(-1.14%)
Jun 27, 2017	19.53	20.08	19.43	19.66	1,664,227	+0.25(+1.29%)
Jun 26, 2017	19.24	19.72	19.11	19.41	1,558,058	+0.19(+0.99%)
Jun 23, 2017	18.88	19.26	18.65	19.22	2,218,805	+0.44(+2.34%)
Jun 22, 2017	18.73	19.11	18.59	18.78	1,664,881	+0.22(+1.21%)
Jun 21, 2017	18.58	19.04	18.21	18.55	2,610,114	-0.09(-0.46%)
Jun 20, 2017	18.62	18.92	18.38	18.64	2,934,183	-0.65(-3.36%)
Jun 19, 2017	18.96	19.33	18.81	19.28	2,011,785	+0.45(+2.38%)
Jun 16, 2017	17.96	18.92	17.83	18.84	6,168,944	+1.00(+5.61%)
Jun 15, 2017	18.07	18.55	17.74	17.83	4,087,226	-0.27(-1.48%)
Jun 14, 2017	19.04	19.05	17.84	18.10	3,458,156	-1.04(-5.41%)
Jun 13, 2017	19.09	19.52	18.97	19.14	2,563,721	+0.08(+0.41%)
Jun 12, 2017	19.46	19.71	18.78	19.06	3,329,658	-0.27(-1.38%)
Jun 09, 2017	18.26	19.41	18.21	19.33	3,774,208	+1.00(+5.46%)
Jun 08, 2017	17.90	18.50	17.90	18.33	2,968,253	+0.42(+2.36%)
Jun 07, 2017	17.73	18.01	17.41	17.90	2,195,508	+0.00(+0.00%)
Jun 06, 2017	17.69	17.93	17.37	17.90	2,164,616	+0.15(+0.83%)
Jun 05, 2017	17.18	17.95	17.14	17.76	2,979,911	+0.50(+2.90%)
Jun 02, 2017	17.26	17.42	17.09	17.26	2,448,254	-0.09(-0.50%)
Jun 01, 2017	16.84	17.34	16.70	17.34	3,363,205	+0.66(+3.99%)
May 31, 2017	16.67	16.72	15.95	16.68	6,261,053	-0.04(-0.26%)
May 30, 2017	17.28	17.34	16.68	16.72	3,363,197	-0.67(-3.87%)
May 26, 2017	17.58	17.67	17.13	17.39	2,982,569	-0.18(-1.03%)
May 25, 2017	18.07	18.36	17.44	17.58	2,849,839	-0.54(-3.00%)
May 24, 2017	18.63	18.95	17.98	18.12	2,271,849	-0.47(-2.55%)
May 23, 2017	18.81	18.81	18.34	18.59	1,997,910	-0.18(-0.97%)
May 22, 2017	18.88	19.18	18.75	18.78	1,944,475	-0.04(-0.23%)
May 19, 2017	18.47	18.97	18.37	18.82	2,236,331	+0.46(+2.49%)
May 18, 2017	18.43	18.60	18.22	18.36	1,809,655	-0.08(-0.42%)
May 17, 2017	18.49	18.65	18.23	18.44	2,325,247	-0.05(-0.28%)
May 16, 2017	18.76	18.96	18.18	18.49	3,045,123	-0.39(-2.06%)
May 15, 2017	19.35	19.71	18.87	18.88	2,712,099	-0.27(-1.40%)
May 12, 2017	19.12	19.28	18.97	19.15	2,469,286	+0.00(+0.00%)
May 11, 2017	19.34	19.35	18.92	19.15	2,981,488	-0.10(-0.53%)
May 10, 2017	18.98	19.33	18.69	19.25	3,631,860	+0.28(+1.48%)
May 09, 2017	18.69	19.03	18.55	18.97	3,358,559	+0.27(+1.46%)
May 08, 2017	18.16	18.74	18.07	18.70	2,886,536	+0.55(+3.05%)
May 05, 2017	17.60	18.17	17.29	18.14	3,676,935	+0.60(+3.40%)
May 04, 2017	18.70	18.77	17.28	17.55	4,683,554	-1.00(-5.42%)
May 03, 2017	18.46	18.66	18.16	18.55	3,766,910	-0.01(-0.05%)
May 02, 2017	18.89	18.94	18.40	18.56	3,818,938	-0.28(-1.49%)
May 01, 2017	18.98	19.09	18.74	18.84	3,867,552	-0.17(-0.90%)
Apr 28, 2017	19.64	19.72	18.63	19.01	6,323,704	-0.66(-3.38%)
Apr 27, 2017	19.51	19.88	19.19	19.67	23,141,156	+0.15(+0.79%)
Apr 26, 2017	19.94	20.03	19.47	19.52	10,681,729	+0.31(+1.60%)
Apr 25, 2017	19.15	19.27	18.89	19.21	2,567,992	+0.22(+1.17%)
Apr 24, 2017	18.63	19.20	18.49	18.99	3,004,548	+0.62(+3.38%)
Apr 21, 2017	17.59	18.52	17.57	18.37	2,309,444	+0.82(+4.66%)
Apr 20, 2017	17.42	17.71	17.34	17.55	1,445,911	+0.20(+1.13%)
Apr 19, 2017	17.74	17.83	17.23	17.36	2,344,831	-0.24(-1.36%)
Apr 18, 2017	17.60	17.82	17.22	17.60	2,072,822	-0.14(-0.77%)
Apr 17, 2017	17.79	17.92	17.55	17.73	1,688,826	+0.09(+0.53%)
Apr 13, 2017	18.01	18.20	17.62	17.64	1,790,105	-0.23(-1.29%)
Apr 12, 2017	18.08	18.29	17.83	17.87	1,957,480	-0.16(-0.90%)
Apr 11, 2017	17.89	18.04	17.52	18.03	2,430,049	+0.08(+0.43%)
Apr 10, 2017	17.79	18.37	17.68	17.95	2,334,381	+0.23(+1.30%)
Apr 07, 2017	17.49	17.98	17.39	17.72	1,673,049	+0.28(+1.61%)
Apr 06, 2017	17.64	17.78	17.23	17.44	2,577,276	-0.17(-0.97%)
Apr 05, 2017	18.87	19.01	17.60	17.61	3,756,312	-1.06(-5.70%)
Apr 04, 2017	18.75	18.84	18.49	18.68	2,222,137	-0.05(-0.27%)
Apr 03, 2017	18.84	18.98	18.49	18.73	1,857,018	-0.15(-0.81%)
Mar 31, 2017	18.58	18.92	18.53	18.88	1,316,416	+0.30(+1.60%)
Mar 30, 2017	18.61	18.74	18.41	18.58	1,888,654	-0.10(-0.55%)
Mar 29, 2017	17.98	18.74	17.90	18.69	2,724,717	+0.71(+3.93%)
Mar 28, 2017	18.12	18.26	17.79	17.98	3,072,871	-0.10(-0.57%)
Mar 27, 2017	17.75	18.43	17.61	18.08	2,185,897	+0.38(+2.17%)
Mar 24, 2017	17.72	17.91	17.55	17.70	2,751,837	-0.12(-0.67%)
Mar 23, 2017	17.95	18.17	17.74	17.82	2,102,200	-0.16(-0.90%)
Mar 22, 2017	17.68	18.13	17.41	17.98	2,596,009	+0.23(+1.30%)
Mar 21, 2017	18.67	18.67	17.74	17.75	2,781,074	-0.74(-4.01%)
Mar 20, 2017	18.64	18.81	18.32	18.49	1,938,832	-0.16(-0.87%)
Mar 17, 2017	19.12	19.21	18.63	18.65	2,458,768	-0.38(-2.01%)
Mar 16, 2017	19.22	19.53	19.01	19.04	2,028,935	-0.20(-1.02%)
Mar 15, 2017	19.04	19.33	18.75	19.23	2,269,870	+0.40(+2.13%)
Mar 14, 2017	19.11	19.11	18.59	18.83	3,930,151	-0.43(-2.25%)
Mar 13, 2017	18.81	19.39	18.80	19.27	1,386,339	+0.46(+2.45%)
Mar 10, 2017	18.78	18.93	18.49	18.81	1,761,898	+0.20(+1.05%)
Mar 09, 2017	18.75	18.91	18.29	18.61	2,633,714	-0.32(-1.71%)
Mar 08, 2017	19.02	19.50	18.91	18.93	2,703,677	+0.06(+0.32%)
Mar 07, 2017	19.00	19.27	18.68	18.87	3,173,646	-0.14(-0.72%)
Mar 06, 2017	19.39	19.53	18.87	19.01	2,931,648	-0.41(-2.11%)
Mar 03, 2017	19.86	20.02	19.42	19.42	2,572,908	-0.31(-1.55%)
Mar 02, 2017	20.62	20.66	19.72	19.73	2,507,463	-0.93(-4.49%)
Mar 01, 2017	21.14	21.41	20.60	20.65	2,827,095	-0.20(-0.98%)
Feb 28, 2017	20.00	21.42	19.97	20.86	5,862,252	+0.89(+4.48%)
Feb 27, 2017	20.12	20.33	19.62	19.96	2,632,168	-0.41(-2.01%)
Feb 24, 2017	20.75	20.76	20.22	20.37	2,309,403	-0.53(-2.53%)
Feb 23, 2017	20.38	21.11	20.31	20.90	2,442,615	+0.61(+3.02%)
Feb 22, 2017	20.69	20.86	20.24	20.29	2,925,768	-0.58(-2.78%)
Feb 21, 2017	20.60	20.88	20.25	20.87	2,243,606	+0.47(+2.31%)
Feb 17, 2017		20.40	20.40	20.40	0	+0.19(+0.96%)
Feb 16, 2017	20.48	20.56	19.94	20.20	3,603,626	-0.45(-2.20%)
Feb 15, 2017	20.70	20.82	20.15	20.66	3,240,640	-0.03(-0.16%)
Feb 14, 2017	20.34	20.71	20.17	20.69	2,397,582	+0.35(+1.74%)
Feb 13, 2017	20.41	20.61	20.30	20.34	2,442,245	-0.04(-0.21%)
Feb 10, 2017	20.63	20.78	20.33	20.38	1,713,822	-0.11(-0.53%)
Feb 09, 2017	20.49	20.82	20.42	20.49	2,449,050	+0.00(+0.00%)
Feb 08, 2017	19.54	20.53	19.49	20.49	4,129,890	+0.83(+4.24%)
Feb 07, 2017	19.58	19.87	19.38	19.66	2,707,131	+0.07(+0.34%)
Feb 06, 2017	19.53	19.90	19.34	19.59	2,479,427	+0.12(+0.60%)
Feb 03, 2017	19.42	19.60	19.14	19.47	1,804,073	+0.19(+1.00%)
Feb 02, 2017	19.26	19.72	19.06	19.28	2,199,016	+0.05(+0.26%)
Feb 01, 2017	19.77	20.12	18.95	19.23	2,248,867	-0.28(-1.42%)
Jan 31, 2017	19.67	19.67	19.04	19.51	2,942,129	-0.25(-1.28%)
Jan 30, 2017	19.57	19.90	19.24	19.76	2,032,317	+0.15(+0.77%)
Jan 27, 2017	19.98	20.25	19.49	19.61	2,831,986	-0.40(-1.98%)
Jan 26, 2017	21.27	21.27	19.93	20.00	3,975,755	-1.15(-5.45%)
Jan 25, 2017	21.26	21.47	20.78	21.15	3,143,278	+0.00(+0.00%)
Jan 24, 2017	20.37	21.28	20.22	21.15	2,427,845	+0.93(+4.62%)
Jan 23, 2017	20.29	20.45	19.86	20.22	2,171,418	-0.20(-0.99%)
Jan 20, 2017	20.54	20.83	20.12	20.42	2,791,416	+0.08(+0.41%)
Jan 19, 2017	20.41	20.54	19.96	20.34	2,551,821	-0.17(-0.82%)
Jan 18, 2017	20.36	21.05	20.26	20.51	2,889,193	-0.14(-0.69%)
Jan 17, 2017	20.80	21.28	20.43	20.65	4,570,559	+0.71(+3.54%)
Jan 13, 2017		19.94	19.94	19.94	0	-0.08(-0.42%)
Jan 12, 2017	20.36	20.49	19.77	20.03	1,800,002	-0.37(-1.81%)
Jan 11, 2017	20.43	20.57	20.11	20.40	2,047,996	+0.05(+0.25%)
Jan 10, 2017	20.23	21.03	20.19	20.35	3,975,126	-0.03(-0.12%)
Jan 09, 2017	21.03	21.03	20.13	20.37	4,126,070	-0.76(-3.58%)
Jan 06, 2017	21.64	21.73	20.99	21.13	2,784,721	-0.51(-2.37%)
Jan 05, 2017	22.58	22.58	21.19	21.64	4,727,212	-1.14(-4.99%)
Jan 04, 2017	23.54	23.63	22.63	22.78	4,053,513	-1.15(-4.82%)
Jan 03, 2017	23.80	24.33	23.45	23.93	2,437,231	+0.48(+2.04%)
Dec 30, 2016		23.45	23.45	23.45	0	+0.28(+1.20%)
Dec 29, 2016	23.41	23.74	23.08	23.17	2,325,925	-0.23(-0.97%)
Dec 28, 2016	23.43	23.53	23.13	23.40	1,556,007	-0.07(-0.29%)
Dec 27, 2016	23.37	23.60	23.24	23.47	1,275,826	+0.15(+0.65%)
Dec 23, 2016		23.32	23.32	23.32	0	+0.31(+1.35%)
Dec 22, 2016	22.92	23.50	22.84	23.00	4,095,712	+0.65(+2.90%)
Dec 21, 2016	22.16	22.45	21.98	22.36	1,517,989	+0.16(+0.72%)
Dec 20, 2016	22.64	23.05	22.16	22.20	1,988,995	-0.36(-1.60%)
Dec 19, 2016	22.48	22.68	22.17	22.56	2,006,173	-0.08(-0.33%)
Dec 16, 2016	22.41	22.77	22.29	22.63	3,295,840	+0.02(+0.07%)
Dec 15, 2016	22.22	22.76	22.12	22.62	2,625,892	+0.58(+2.63%)
Dec 14, 2016	23.16	23.29	22.00	22.04	9,252,842	-2.04(-8.49%)
Dec 13, 2016	24.45	24.74	24.03	24.08	1,781,692	-0.13(-0.56%)
Dec 12, 2016	24.86	24.86	23.88	24.22	2,173,798	+0.13(+0.52%)
Dec 09, 2016	25.06	25.25	23.92	24.09	3,633,961	-1.29(-5.07%)
Dec 08, 2016	24.11	26.06	24.08	25.38	6,111,608	+1.60(+6.72%)
Dec 07, 2016	22.24	23.85	22.21	23.78	3,313,210	+1.34(+5.96%)
Dec 06, 2016	21.43	22.54	21.34	22.44	3,090,116	+0.99(+4.63%)
Dec 05, 2016	20.57	21.52	20.45	21.45	2,610,892	+1.16(+5.72%)
Dec 02, 2016	20.51	20.81	20.15	20.29	1,505,162	-0.29(-1.43%)

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.

PBF Energy Inc (NY: PBF )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

PBF Energy Inc (NY: PBF )

Historical Prices

Sections

Services