Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.25	33.46	32.81	33.03	4,210,131	-0.15(-0.45%)
Jul 28, 2017	33.38	33.58	32.82	33.18	3,883,252	-0.20(-0.61%)
Jul 27, 2017	33.66	33.71	33.28	33.38	5,099,819	-0.20(-0.61%)
Jul 26, 2017	34.03	34.03	32.90	33.58	5,297,435	-0.66(-1.92%)
Jul 25, 2017	33.92	34.42	33.80	34.24	4,896,543	+0.41(+1.20%)
Jul 24, 2017	33.81	33.91	33.54	33.83	2,284,828	-0.05(-0.14%)
Jul 21, 2017	33.59	34.30	33.59	33.88	2,863,530	+0.26(+0.77%)
Jul 20, 2017	33.90	33.94	33.34	33.62	3,360,763	-0.29(-0.85%)
Jul 19, 2017	33.77	34.10	33.64	33.91	2,829,798	+0.21(+0.63%)
Jul 18, 2017	33.85	34.01	33.23	33.70	4,350,221	-0.25(-0.74%)
Jul 17, 2017	34.02	34.31	33.86	33.95	2,038,868	-0.02(-0.05%)
Jul 14, 2017	33.85	34.29	33.83	33.96	2,617,060	+0.19(+0.55%)
Jul 13, 2017	33.95	34.22	33.69	33.78	4,074,970	-0.07(-0.22%)
Jul 12, 2017	34.48	34.65	33.50	33.85	4,960,707	-0.37(-1.08%)
Jul 11, 2017	34.15	34.31	33.64	34.22	8,574,016	-0.18(-0.51%)
Jul 10, 2017	33.21	34.64	33.09	34.40	16,702,245	+1.28(+3.86%)
Jul 07, 2017	32.04	33.36	32.04	33.12	7,883,373	+1.20(+3.77%)
Jul 06, 2017	31.97	32.04	31.75	31.92	6,536,061	-0.13(-0.40%)
Jul 05, 2017	31.86	32.09	31.52	32.05	2,963,674	+0.25(+0.79%)
Jul 03, 2017	32.30	32.30	31.78	31.80	1,370,665	-0.19(-0.61%)
Jun 30, 2017	31.45	32.28	31.45	31.99	4,286,663	+0.72(+2.31%)
Jun 29, 2017	31.66	31.66	31.08	31.27	3,166,529	-0.44(-1.40%)
Jun 28, 2017	31.48	31.96	31.23	31.72	3,704,677	+0.46(+1.48%)
Jun 27, 2017	31.42	31.68	31.14	31.25	2,733,861	-0.17(-0.53%)
Jun 26, 2017	31.40	31.48	31.23	31.42	1,523,469	+0.06(+0.21%)
Jun 23, 2017	31.26	31.60	31.02	31.35	3,934,420	+0.38(+1.23%)
Jun 22, 2017	31.25	31.30	30.97	30.98	2,196,691	-0.46(-1.47%)
Jun 21, 2017	31.25	31.74	31.01	31.44	3,398,323	-0.19(-0.59%)
Jun 20, 2017	32.04	32.24	31.53	31.62	5,059,555	+0.30(+0.95%)
Jun 19, 2017	31.23	31.51	31.11	31.33	3,141,000	+0.19(+0.59%)
Jun 16, 2017	31.20	31.23	30.79	31.14	4,216,259	-0.16(-0.50%)
Jun 15, 2017	31.58	31.83	31.23	31.30	6,049,339	-0.51(-1.60%)
Jun 14, 2017	31.56	32.34	31.32	31.81	6,822,551	+0.36(+1.15%)
Jun 13, 2017	30.96	31.64	30.83	31.45	3,893,741	+0.55(+1.77%)
Jun 12, 2017	31.08	31.42	30.85	30.90	3,925,351	-0.21(-0.68%)
Jun 09, 2017	31.11	31.30	30.77	31.11	3,675,848	+0.07(+0.24%)
Jun 08, 2017		31.42	30.92	31.04	4,957,744	-0.15(-0.47%)
Jun 07, 2017	30.73	31.37	30.72	31.19	8,984,983	+0.45(+1.48%)
Jun 06, 2017	30.63	30.85	30.44	30.73	3,391,233	-0.07(-0.24%)
Jun 05, 2017	31.23	31.35	30.69	30.81	3,594,690	-0.46(-1.48%)
Jun 02, 2017	30.63	31.37	30.62	31.27	3,261,051	+0.64(+2.08%)
Jun 01, 2017	30.32	30.64	30.11	30.63	3,394,676	+0.38(+1.25%)
May 31, 2017	30.63	30.66	30.05	30.25	3,317,717	-0.22(-0.73%)
May 30, 2017	30.60	30.67	30.21	30.48	2,190,062	-0.17(-0.54%)
May 26, 2017	30.70	30.80	30.56	30.64	2,532,695	-0.10(-0.33%)
May 25, 2017	31.21	31.24	30.56	30.74	2,777,574	-0.35(-1.13%)
May 24, 2017	30.79	31.10	30.53	31.10	3,097,074	+0.21(+0.69%)
May 23, 2017	31.56	31.83	30.79	30.88	3,584,981	-0.50(-1.59%)
May 22, 2017	31.36	31.54	31.19	31.38	3,536,830	+0.11(+0.35%)
May 19, 2017	30.86	31.41	30.77	31.27	2,574,141	+0.50(+1.62%)
May 18, 2017	30.41	30.86	30.35	30.77	2,148,519	+0.36(+1.19%)
May 17, 2017	31.06	31.02	30.40	30.41	3,196,999	-0.65(-2.09%)
May 16, 2017	31.10	31.11	30.72	31.06	2,467,697	+0.10(+0.33%)
May 15, 2017	30.68	31.09	30.60	30.96	6,361,029	+0.35(+1.15%)
May 12, 2017	30.76	30.78	30.51	30.61	1,588,141	-0.17(-0.54%)
May 11, 2017	30.62	30.85	30.39	30.77	2,740,723	+0.08(+0.27%)
May 10, 2017	30.67	30.91	30.55	30.69	2,559,507	-0.05(-0.15%)
May 09, 2017	30.29	30.81	30.21	30.73	3,374,576	+0.51(+1.68%)
May 08, 2017	30.08	30.38	30.04	30.23	2,175,332	+0.06(+0.18%)
May 05, 2017	30.21	30.24	29.92	30.17	3,199,193	+0.08(+0.28%)
May 04, 2017	29.95	30.22	29.95	30.09	2,638,598	+0.12(+0.40%)
May 03, 2017	29.79	30.20	29.79	29.97	5,650,732	+0.19(+0.62%)
May 02, 2017	30.22	30.27	29.74	29.78	4,658,271	-0.43(-1.44%)
May 01, 2017	30.45	30.61	30.12	30.21	3,370,587	-0.13(-0.43%)
Apr 28, 2017	30.61	30.68	29.96	30.34	3,548,041	-0.33(-1.08%)
Apr 27, 2017	30.48	30.77	30.26	30.68	3,675,756	+0.24(+0.79%)
Apr 26, 2017	30.11	30.62	29.89	30.44	5,592,407	+0.31(+1.04%)
Apr 25, 2017	30.31	30.33	29.50	30.12	8,560,665	-0.37(-1.21%)
Apr 24, 2017	30.69	30.73	30.01	30.49	5,681,816	+0.17(+0.55%)
Apr 21, 2017	30.49	30.69	30.09	30.33	7,080,083	-0.21(-0.69%)
Apr 20, 2017	31.15	31.68	30.15	30.54	10,779,012	-0.78(-2.50%)
Apr 19, 2017	31.73	31.87	31.23	31.32	5,461,868	-0.30(-0.96%)
Apr 18, 2017	31.36	31.76	31.18	31.63	4,388,614	+0.11(+0.35%)
Apr 17, 2017	31.19	31.58	31.16	31.52	4,710,921	+0.43(+1.40%)
Apr 13, 2017	30.86	31.25	30.81	31.08	3,729,240	+0.23(+0.75%)
Apr 12, 2017	31.09	31.11	30.73	30.85	2,347,233	-0.28(-0.89%)
Apr 11, 2017	30.64	31.14	30.52	31.13	3,649,736	+0.51(+1.66%)
Apr 10, 2017	30.56	31.01	30.48	30.62	2,377,104	+0.06(+0.21%)
Apr 07, 2017	30.68	30.77	30.50	30.56	2,168,978	-0.16(-0.51%)
Apr 06, 2017	30.63	30.87	30.51	30.71	2,783,758	+0.06(+0.18%)
Apr 05, 2017	30.86	31.27	30.63	30.66	4,441,048	-0.06(-0.18%)
Apr 04, 2017	30.67	30.80	30.57	30.71	2,744,736	-0.07(-0.24%)
Apr 03, 2017	30.81	30.95	30.61	30.79	4,409,277	+0.06(+0.18%)
Mar 31, 2017	30.81	30.90	30.67	30.73	2,487,217	-0.11(-0.36%)
Mar 30, 2017	30.79	30.99	30.54	30.84	2,592,708	+0.06(+0.18%)
Mar 29, 2017	30.62	30.89	30.45	30.79	3,500,091	+0.09(+0.30%)
Mar 28, 2017	30.39	30.83	30.39	30.69	3,678,087	+0.20(+0.67%)
Mar 27, 2017	30.23	30.65	30.14	30.49	3,948,663	-0.16(-0.51%)
Mar 24, 2017	30.83	30.96	30.55	30.65	3,575,512	-0.03(-0.09%)
Mar 23, 2017	30.48	30.90	30.36	30.68	3,831,267	+0.25(+0.82%)
Mar 22, 2017	30.63	30.63	30.10	30.43	4,273,133	-0.17(-0.54%)
Mar 21, 2017	31.05	31.05	30.27	30.59	4,816,790	-0.35(-1.13%)
Mar 20, 2017	31.02	31.07	30.81	30.94	2,530,216	-0.11(-0.36%)
Mar 17, 2017	31.20	31.30	30.93	31.05	4,761,552	-0.18(-0.56%)
Mar 16, 2017	30.78	31.42	30.67	31.23	5,487,029	+0.54(+1.74%)
Mar 15, 2017	30.61	30.88	30.16	30.69	3,377,047	+0.34(+1.12%)
Mar 14, 2017	30.51	30.59	30.01	30.35	2,796,560	-0.26(-0.84%)
Mar 13, 2017	31.00	31.08	30.57	30.61	5,053,692	-0.36(-1.16%)
Mar 10, 2017	30.80	31.26	30.73	30.97	5,737,993	+0.48(+1.57%)
Mar 09, 2017	30.71	31.03	30.16	30.49	4,536,320	-0.23(-0.75%)
Mar 08, 2017	30.33	30.84	30.24	30.72	4,206,824	+0.42(+1.37%)
Mar 07, 2017	29.97	30.51	29.81	30.31	6,251,107	+0.41(+1.36%)
Mar 06, 2017	29.81	29.99	29.69	29.90	3,436,783	-0.13(-0.43%)
Mar 03, 2017	29.88	30.08	29.44	30.03	4,670,688	+0.04(+0.12%)
Mar 02, 2017	30.08	30.27	29.82	29.99	4,356,265	-0.08(-0.28%)
Mar 01, 2017	29.74	30.34	29.72	30.08	5,272,001	+0.55(+1.87%)
Feb 28, 2017	29.47	29.68	29.28	29.52	5,037,971	-0.03(-0.09%)
Feb 27, 2017	28.96	29.57	28.85	29.55	5,870,790	+0.59(+2.04%)
Feb 24, 2017	28.47	28.97	28.24	28.96	6,036,848	+0.38(+1.32%)
Feb 23, 2017	28.66	28.79	28.33	28.58	4,071,741	-0.02(-0.06%)
Feb 22, 2017	28.96	29.02	28.42	28.60	4,511,322	+0.09(+0.32%)
Feb 21, 2017	28.23	28.58	28.15	28.51	3,616,652	+0.38(+1.34%)
Feb 17, 2017		28.13	28.13	28.13	0	+0.06(+0.20%)
Feb 16, 2017	28.38	28.51	28.01	28.07	3,098,819	-0.30(-1.07%)
Feb 15, 2017	27.78	28.53	27.67	28.38	5,405,091	+0.60(+2.16%)
Feb 14, 2017	27.86	28.09	27.63	27.78	5,323,612	-0.29(-1.02%)
Feb 13, 2017	28.60	28.65	28.02	28.07	3,659,570	-0.37(-1.30%)
Feb 10, 2017	27.86	28.56	27.82	28.43	4,443,536	+0.65(+2.32%)
Feb 09, 2017	27.58	27.85	27.25	27.79	3,775,242	+0.21(+0.77%)
Feb 08, 2017	27.18	27.61	27.10	27.58	4,007,798	+0.43(+1.60%)
Feb 07, 2017	27.34	27.39	27.02	27.14	4,375,470	-0.06(-0.24%)
Feb 06, 2017	27.55	27.67	27.18	27.21	4,687,129	-0.37(-1.34%)
Feb 03, 2017	27.77	27.88	27.47	27.58	3,451,582	+0.01(+0.03%)
Feb 02, 2017	27.51	27.81	27.33	27.57	5,755,362	+0.18(+0.67%)
Feb 01, 2017	27.68	27.78	27.22	27.38	6,510,618	-0.12(-0.44%)
Jan 31, 2017	28.15	28.16	27.38	27.50	7,995,597	-0.74(-2.60%)
Jan 30, 2017	28.38	28.38	27.80	28.24	5,367,841	-0.21(-0.74%)
Jan 27, 2017	28.91	28.95	28.35	28.45	4,635,743	-0.38(-1.31%)
Jan 26, 2017	28.94	29.33	28.66	28.83	8,540,495	-0.02(-0.06%)
Jan 25, 2017	28.42	29.11	28.24	28.84	8,476,858	+0.67(+2.38%)
Jan 24, 2017	27.46	28.35	27.13	28.17	12,163,518	+1.75(+6.61%)
Jan 23, 2017	26.11	26.54	26.05	26.43	6,654,660	+0.40(+1.52%)
Jan 20, 2017	25.82	26.10	25.77	26.03	5,295,690	+0.28(+1.07%)
Jan 19, 2017	26.23	26.50	25.72	25.76	4,482,581	-0.45(-1.72%)
Jan 18, 2017	26.26	26.37	26.09	26.21	3,210,078	-0.06(-0.25%)
Jan 17, 2017	26.11	26.45	25.98	26.27	4,024,480	+0.06(+0.25%)
Jan 13, 2017		26.21	26.21	26.21	0	-0.17(-0.66%)
Jan 12, 2017	26.22	26.44	25.73	26.38	4,536,971	+0.07(+0.28%)
Jan 11, 2017	25.84	26.40	25.72	26.31	5,916,432	+0.42(+1.63%)
Jan 10, 2017	25.88	26.10	25.63	25.88	3,610,520	+0.17(+0.68%)
Jan 09, 2017	25.56	25.88	25.39	25.71	4,851,526	+0.10(+0.40%)
Jan 06, 2017	25.94	26.14	25.56	25.61	5,807,123	-0.46(-1.76%)
Jan 05, 2017	25.83	26.10	25.82	26.07	4,149,977	+0.11(+0.43%)
Jan 04, 2017	25.52	26.18	25.41	25.96	8,073,141	+0.62(+2.43%)
Jan 03, 2017	25.48	25.56	25.02	25.34	3,507,855	+0.21(+0.84%)
Dec 30, 2016		25.13	25.13	25.13	0	-0.18(-0.73%)
Dec 29, 2016	25.41	25.65	25.24	25.31	2,014,000	-0.07(-0.29%)
Dec 28, 2016	25.75	25.77	25.27	25.39	2,208,322	-0.29(-1.15%)
Dec 27, 2016	25.42	25.75	25.34	25.68	2,523,629	+0.34(+1.34%)
Dec 23, 2016		25.34	25.34	25.34	0	-0.18(-0.72%)
Dec 22, 2016	25.88	25.96	25.47	25.53	3,446,050	-0.36(-1.39%)
Dec 21, 2016	25.76	26.13	25.76	25.88	2,898,690	+0.07(+0.29%)
Dec 20, 2016	25.79	26.09	25.76	25.81	4,335,610	+0.05(+0.18%)
Dec 19, 2016	25.95	26.43	25.68	25.76	6,269,728	-0.02(-0.07%)
Dec 16, 2016	25.74	25.99	25.20	25.78	12,507,443	+0.14(+0.54%)
Dec 15, 2016	26.21	26.66	25.57	25.65	6,529,337	-0.54(-2.07%)
Dec 14, 2016	26.96	27.02	26.13	26.19	7,476,918	-0.71(-2.63%)
Dec 13, 2016	27.13	27.19	26.71	26.90	4,074,503	+0.09(+0.34%)
Dec 12, 2016	26.41	26.90	26.34	26.80	5,182,416	+0.27(+1.01%)
Dec 09, 2016	27.09	27.09	26.22	26.54	5,080,129	-0.58(-2.14%)
Dec 08, 2016	26.45	27.30	26.45	27.12	5,156,131	+0.65(+2.47%)
Dec 07, 2016	25.76	26.50	25.71	26.46	4,094,107	+0.67(+2.60%)
Dec 06, 2016	25.64	25.79	25.31	25.79	4,941,361	+0.50(+1.96%)
Dec 05, 2016	25.25	25.54	24.99	25.30	5,791,751	+0.21(+0.84%)
Dec 02, 2016	25.06	25.27	24.96	25.08	4,630,899	-0.03(-0.11%)
Dec 01, 2016	25.50	25.58	25.02	25.11	5,565,889	-0.38(-1.48%)
Nov 30, 2016	26.53	26.56	25.46	25.49	8,022,021	-1.03(-3.88%)
Nov 29, 2016	26.25	26.73	26.19	26.52	3,725,592	+0.32(+1.23%)
Nov 28, 2016	26.44	26.44	26.04	26.20	3,439,974	-0.36(-1.35%)
Nov 25, 2016	26.55	26.69	26.46	26.56	1,140,650	+0.06(+0.24%)
Nov 23, 2016		26.49	26.49	26.49	0	+0.17(+0.66%)
Nov 22, 2016	26.54	26.60	26.19	26.32	3,211,558	-0.17(-0.66%)
Nov 21, 2016	26.24	26.53	26.05	26.49	4,652,175	+0.34(+1.30%)
Nov 18, 2016	26.17	26.43	26.08	26.15	4,002,359	-0.03(-0.11%)
Nov 17, 2016	25.90	26.56	25.87	26.18	5,094,171	+0.71(+2.81%)
Nov 16, 2016	25.85	25.89	25.38	25.46	4,361,156	-0.48(-1.84%)
Nov 15, 2016	25.87	26.45	25.40	25.94	7,791,694	+0.31(+1.22%)
Nov 14, 2016	25.20	25.64	25.02	25.63	6,269,080	+0.59(+2.34%)
Nov 11, 2016	25.15	25.66	25.00	25.04	8,649,039	-0.17(-0.69%)
Nov 10, 2016	25.31	25.78	24.91	25.22	15,205,845	-0.02(-0.07%)
Nov 09, 2016	24.91	25.49	24.46	25.24	10,085,788	-0.21(-0.83%)
Nov 08, 2016	25.47	25.85	24.90	25.45	14,026,014	-1.47(-5.45%)
Nov 07, 2016	26.83	26.98	26.57	26.91	5,782,907	+0.57(+2.16%)
Nov 04, 2016	25.95	26.90	25.84	26.34	6,655,258	+0.42(+1.63%)
Nov 03, 2016	26.31	26.38	25.91	25.92	4,357,471	-0.29(-1.12%)
Nov 02, 2016	26.25	26.43	25.95	26.22	2,991,950	-0.05(-0.17%)
Nov 01, 2016	26.42	26.63	26.01	26.26	2,799,622	-0.16(-0.59%)
Oct 31, 2016	26.33	26.59	26.27	26.42	2,956,081	+0.17(+0.66%)
Oct 28, 2016	25.76	26.45	25.73	26.24	3,491,009	+0.53(+2.07%)
Oct 27, 2016	26.27	26.35	25.45	25.71	6,400,704	-0.48(-1.82%)
Oct 26, 2016	26.32	26.44	26.08	26.19	5,305,234	-0.21(-0.80%)
Oct 25, 2016	26.66	26.66	26.21	26.40	4,152,124	-0.44(-1.64%)
Oct 24, 2016	26.83	27.03	26.77	26.84	3,308,270	+0.19(+0.72%)
Oct 21, 2016	26.68	26.83	26.56	26.65	4,546,986	-0.27(-0.99%)
Oct 20, 2016	27.05	27.07	26.58	26.91	5,665,097	-0.33(-1.21%)
Oct 19, 2016	27.06	27.28	26.74	27.24	4,654,784	+0.30(+1.12%)
Oct 18, 2016	26.66	27.07	26.47	26.94	3,752,604	+0.55(+2.08%)
Oct 17, 2016	26.50	26.78	26.28	26.39	4,612,970	-0.07(-0.28%)
Oct 14, 2016	26.59	26.85	26.36	26.46	5,127,119	+0.00(+0.00%)
Oct 13, 2016	26.75	26.76	26.31	26.46	4,669,548	-0.54(-2.00%)
Oct 12, 2016	26.85	27.14	26.72	27.00	3,131,098	+0.25(+0.92%)
Oct 11, 2016	27.10	27.17	26.62	26.76	2,864,072	-0.38(-1.42%)
Oct 10, 2016	27.44	27.59	27.08	27.14	3,984,713	+0.02(+0.07%)
Oct 07, 2016	27.79	28.06	27.06	27.12	3,828,839	-0.62(-2.25%)
Oct 06, 2016	27.41	27.85	27.27	27.75	2,495,397	+0.18(+0.67%)
Oct 05, 2016	27.56	27.83	27.51	27.56	2,978,869	+0.16(+0.60%)
Oct 04, 2016	27.59	27.93	27.30	27.40	4,250,125	-0.16(-0.60%)
Oct 03, 2016	27.54	27.64	27.35	27.56	2,394,999	-0.11(-0.40%)
Sep 30, 2016	27.79	27.86	27.47	27.67	4,745,669	+0.05(+0.20%)
Sep 29, 2016	27.83	28.07	27.54	27.62	5,050,821	-0.16(-0.59%)
Sep 28, 2016	27.54	27.82	27.45	27.78	2,733,316	+0.27(+1.00%)
Sep 27, 2016	27.39	27.72	27.27	27.51	3,697,700	+0.09(+0.33%)
Sep 26, 2016	27.54	27.72	27.23	27.42	6,754,714	-0.24(-0.86%)
Sep 23, 2016	27.95	28.18	27.65	27.65	3,449,591	-0.39(-1.41%)
Sep 22, 2016	27.99	28.29	27.90	28.05	3,654,604	+0.32(+1.16%)
Sep 21, 2016	27.47	27.76	27.15	27.73	5,023,794	+0.29(+1.07%)
Sep 20, 2016	28.07	28.07	27.34	27.43	5,169,137	-0.48(-1.71%)
Sep 19, 2016	27.65	28.31	27.65	27.91	3,694,320	+0.45(+1.64%)
Sep 16, 2016	27.69	27.86	27.37	27.46	5,675,012	-0.46(-1.64%)
Sep 15, 2016	27.59	28.01	27.44	27.92	4,374,199	+0.33(+1.20%)
Sep 14, 2016	27.53	27.83	27.39	27.59	4,957,552	+0.07(+0.27%)
Sep 13, 2016	28.24	28.38	27.36	27.52	6,720,840	-0.49(-1.77%)
Sep 12, 2016	27.47	28.15	27.43	28.01	5,731,250	+0.32(+1.16%)
Sep 09, 2016	28.62	28.63	27.48	27.69	4,877,513	-1.21(-4.19%)
Sep 08, 2016	29.29	29.29	28.88	28.90	3,159,455	-0.44(-1.50%)
Sep 07, 2016	28.78	29.50	28.78	29.34	3,610,536	+0.52(+1.81%)
Sep 06, 2016	28.99	29.17	28.68	28.82	3,065,762	-0.15(-0.51%)
Sep 02, 2016	29.12	28.96	28.96	28.96	3,381,617	+0.05(+0.16%)
Sep 01, 2016	29.42	29.52	28.84	28.92	3,920,158	-0.46(-1.56%)
Aug 31, 2016	29.40	29.43	29.16	29.38	2,853,626	-0.03(-0.09%)
Aug 30, 2016	29.18	29.46	29.11	29.40	3,505,090	+0.23(+0.79%)
Aug 29, 2016	29.23	29.51	29.12	29.18	5,223,646	-0.09(-0.31%)
Aug 26, 2016	29.94	30.04	29.06	29.27	3,732,337	-0.63(-2.11%)
Aug 25, 2016	29.84	30.14	29.78	29.90	2,020,487	-0.04(-0.12%)
Aug 24, 2016	30.08	30.25	29.82	29.94	3,283,779	-0.29(-0.97%)
Aug 23, 2016	29.52	30.48	29.34	30.23	6,659,909	+0.84(+2.87%)
Aug 22, 2016	29.21	29.44	28.99	29.39	3,532,853	+0.17(+0.60%)
Aug 19, 2016	29.29	29.41	29.16	29.21	3,186,451	-0.16(-0.53%)
Aug 18, 2016	29.40	29.53	29.09	29.37	3,506,188	+0.00(+0.00%)
Aug 17, 2016	29.53	29.68	29.12	29.37	3,335,232	-0.27(-0.93%)
Aug 16, 2016	29.68	29.70	29.41	29.64	2,250,502	-0.10(-0.34%)
Aug 15, 2016	29.50	30.11	29.50	29.74	2,838,868	+0.27(+0.93%)
Aug 12, 2016	29.61	29.70	29.27	29.47	2,775,124	-0.17(-0.59%)
Aug 11, 2016	29.59	29.89	29.43	29.64	2,761,871	+0.17(+0.59%)
Aug 10, 2016	29.66	29.67	29.18	29.47	2,329,115	-0.10(-0.34%)
Aug 09, 2016	29.41	29.59	29.29	29.57	3,559,063	+0.15(+0.50%)
Aug 08, 2016	29.66	29.80	29.35	29.42	2,873,544	-0.17(-0.59%)
Aug 05, 2016	29.54	29.74	29.37	29.60	3,874,390	+0.21(+0.72%)
Aug 04, 2016	29.57	29.69	29.06	29.39	3,983,238	-0.13(-0.43%)
Aug 03, 2016	29.19	29.71	29.08	29.51	3,838,920	+0.18(+0.62%)
Aug 02, 2016	29.88	30.03	29.28	29.33	3,162,314	-0.69(-2.31%)

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.

D.R.Horton (NY: DHI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

D.R.Horton (NY: DHI )

Historical Prices

Sections

Services