Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		14.21	14.21	14.21	0	-0.35(-2.41%)
Dec 29, 2016	14.35	14.56	14.30	14.56	903,105	+0.18(+1.22%)
Dec 28, 2016	14.61	14.70	14.26	14.39	839,082	-0.14(-0.97%)
Dec 27, 2016	14.48	14.56	14.35	14.53	623,901	+0.10(+0.67%)
Dec 23, 2016		14.43	14.43	14.43	0	+0.04(+0.31%)
Dec 22, 2016	14.21	14.43	13.99	14.39	1,144,962	+0.18(+1.23%)
Dec 21, 2016	14.39	14.43	14.17	14.21	917,556	-0.11(-0.80%)
Dec 20, 2016	14.26	14.35	14.13	14.33	939,234	+0.07(+0.49%)
Dec 19, 2016	13.95	14.26	13.86	14.26	802,796	+0.35(+2.52%)
Dec 16, 2016	14.08	14.08	13.86	13.91	2,445,009	+0.00(+0.00%)
Dec 15, 2016	13.91	14.08	13.73	13.91	1,052,322	+0.00(+0.00%)
Dec 14, 2016	14.13	14.24	13.78	13.91	1,027,343	-0.22(-1.55%)
Dec 13, 2016	14.17	14.17	13.94	14.13	984,648	+0.13(+0.94%)
Dec 12, 2016	14.04	14.21	13.92	13.99	888,392	-0.09(-0.62%)
Dec 09, 2016	14.08	14.21	13.99	14.08	828,905	+0.04(+0.31%)
Dec 08, 2016	13.73	14.35	13.69	14.04	1,457,619	+0.39(+2.89%)
Dec 07, 2016	13.51	13.78	13.47	13.64	1,257,958	+0.18(+1.30%)
Dec 06, 2016	13.34	13.56	13.25	13.47	941,276	+0.14(+1.07%)
Dec 05, 2016	13.24	13.37	13.06	13.33	916,201	+0.22(+1.67%)
Dec 02, 2016	12.98	13.19	12.85	13.11	1,969,413	+0.17(+1.35%)
Dec 01, 2016	13.28	13.37	12.93	12.93	1,321,901	-0.31(-2.31%)
Nov 30, 2016	13.28	13.37	13.06	13.24	1,801,427	+0.13(+1.00%)
Nov 29, 2016	13.28	13.37	13.06	13.11	1,445,434	-0.17(-1.32%)
Nov 28, 2016	13.24	13.43	13.22	13.28	1,600,662	+0.04(+0.33%)
Nov 25, 2016	13.19	13.28	13.15	13.24	504,915	+0.09(+0.66%)
Nov 23, 2016		13.15	13.15	13.15	0	+0.22(+1.69%)
Nov 22, 2016	13.02	13.06	12.89	12.93	1,506,765	-0.09(-0.67%)
Nov 21, 2016	13.19	13.19	12.93	13.02	1,149,825	+0.00(+0.00%)
Nov 18, 2016	13.41	13.41	12.98	13.02	2,161,850	-0.31(-2.29%)
Nov 17, 2016	13.33	13.59	13.19	13.33	1,139,157	+0.04(+0.33%)
Nov 16, 2016	13.28	13.33	13.19	13.28	1,049,975	-0.04(-0.33%)
Nov 15, 2016	13.28	13.37	13.11	13.33	1,217,990	+0.04(+0.33%)
Nov 14, 2016	13.02	13.33	12.93	13.28	1,863,977	+0.39(+3.05%)
Nov 11, 2016	12.71	13.02	12.63	12.89	1,819,589	+0.13(+1.03%)
Nov 10, 2016	12.98	13.06	12.67	12.76	1,812,405	-0.09(-0.68%)
Nov 09, 2016	12.19	12.85	12.10	12.85	1,809,777	+0.35(+2.80%)
Nov 08, 2016	12.19	12.71	12.19	12.50	2,925,181	+0.26(+2.14%)
Nov 07, 2016	12.54	12.76	12.10	12.23	2,520,369	+0.13(+1.08%)
Nov 04, 2016	12.10	12.23	12.01	12.10	1,275,897	-0.04(-0.36%)
Nov 03, 2016	12.23	12.23	12.06	12.15	518,997	+0.04(+0.36%)
Nov 02, 2016	12.19	12.21	12.06	12.10	774,936	-0.09(-0.72%)
Nov 01, 2016	12.32	12.45	12.06	12.19	876,662	-0.13(-1.06%)
Oct 31, 2016	12.15	12.41	12.15	12.32	1,123,522	+0.22(+1.80%)
Oct 28, 2016	12.19	12.32	12.06	12.10	1,124,729	-0.09(-0.72%)
Oct 27, 2016	12.23	12.28	12.01	12.19	1,552,694	+0.04(+0.36%)
Oct 26, 2016	12.01	12.28	11.97	12.15	1,036,607	+0.09(+0.72%)
Oct 25, 2016	12.45	12.50	11.97	12.06	1,321,929	-0.48(-3.83%)
Oct 24, 2016	12.41	12.58	12.36	12.54	2,310,511	+0.29(+2.35%)
Oct 21, 2016	12.10	12.32	12.04	12.25	418,001	+0.02(+0.14%)
Oct 20, 2016	12.23	12.28	12.15	12.23	531,587	-0.04(-0.36%)
Oct 19, 2016	12.19	12.32	12.08	12.28	464,835	+0.09(+0.72%)
Oct 18, 2016	12.28	12.32	12.10	12.19	881,908	+0.04(+0.36%)
Oct 17, 2016	12.10	12.27	12.06	12.15	446,328	+0.07(+0.58%)
Oct 14, 2016	12.06	12.21	12.03	12.08	1,391,261	+0.06(+0.51%)
Oct 13, 2016	12.12	12.13	11.94	12.01	588,326	-0.24(-1.93%)
Oct 12, 2016	12.15	12.28	12.08	12.25	1,096,609	+0.08(+0.65%)
Oct 11, 2016	12.40	12.40	12.06	12.17	1,115,823	-0.23(-1.83%)
Oct 10, 2016	12.38	12.48	12.31	12.40	642,744	+0.11(+0.92%)
Oct 07, 2016	12.41	12.41	12.21	12.29	618,548	-0.15(-1.19%)
Oct 06, 2016	12.35	12.46	12.26	12.43	1,768,293	+0.09(+0.71%)
Oct 05, 2016	12.23	12.45	12.22	12.35	979,545	+0.22(+1.80%)
Oct 04, 2016	12.25	12.33	12.04	12.13	1,164,615	-0.10(-0.79%)
Oct 03, 2016	12.29	12.36	12.20	12.22	901,168	-0.09(-0.71%)
Sep 30, 2016	12.26	12.35	12.14	12.31	1,578,613	+0.17(+1.37%)
Sep 29, 2016	12.26	12.29	12.03	12.15	985,549	-0.17(-1.42%)
Sep 28, 2016	12.36	12.41	12.25	12.32	1,046,156	+0.02(+0.14%)
Sep 27, 2016	12.13	12.36	12.09	12.30	986,054	+0.22(+1.81%)
Sep 26, 2016	12.11	12.26	12.07	12.08	685,070	-0.13(-1.07%)
Sep 23, 2016	12.36	12.36	12.19	12.22	978,490	-0.23(-1.83%)
Sep 22, 2016	12.39	12.46	12.35	12.44	1,045,939	+0.10(+0.78%)
Sep 21, 2016	12.15	12.37	12.09	12.35	1,154,290	+0.30(+2.47%)
Sep 20, 2016	12.17	12.24	12.05	12.05	1,024,748	+0.00(+0.00%)
Sep 19, 2016	12.16	12.22	12.01	12.05	921,101	-0.01(-0.07%)
Sep 16, 2016	11.89	12.07	11.81	12.06	1,966,830	+0.09(+0.73%)
Sep 15, 2016	11.79	12.04	11.76	11.97	1,279,474	+0.23(+1.93%)
Sep 14, 2016	11.80	11.86	11.69	11.74	891,113	-0.03(-0.22%)
Sep 13, 2016	12.06	12.17	11.68	11.77	1,781,007	-0.18(-1.52%)
Sep 12, 2016	11.80	12.06	11.71	11.95	1,210,679	+0.04(+0.37%)
Sep 09, 2016	12.20	12.22	11.91	11.91	1,192,163	-0.43(-3.46%)
Sep 08, 2016	12.23	12.36	12.16	12.33	823,515	+0.04(+0.35%)
Sep 07, 2016	12.21	12.30	12.17	12.29	816,669	+0.06(+0.50%)
Sep 06, 2016	12.41	12.42	12.18	12.23	593,868	-0.12(-0.99%)
Sep 02, 2016	12.36	12.35	12.35	12.35	864,302	+0.00(+0.00%)
Sep 01, 2016	12.32	12.41	12.18	12.35	723,068	+0.03(+0.28%)
Aug 31, 2016	12.31	12.37	12.25	12.32	849,683	-0.03(-0.28%)
Aug 30, 2016	12.35	12.40	12.27	12.35	1,080,146	+0.04(+0.35%)
Aug 29, 2016	12.35	12.40	12.26	12.31	1,429,455	+0.00(+0.00%)
Aug 26, 2016	12.31	12.38	12.18	12.31	915,006	+0.00(+0.00%)
Aug 25, 2016	12.18	12.33	12.09	12.31	813,541	+0.12(+1.00%)
Aug 24, 2016	12.13	12.20	12.11	12.19	840,250	+0.04(+0.36%)
Aug 23, 2016	12.04	12.20	12.04	12.14	814,750	+0.13(+1.09%)
Aug 22, 2016	12.04	12.06	11.94	12.01	624,582	-0.06(-0.50%)
Aug 19, 2016	11.99	12.14	11.98	12.07	956,031	+0.08(+0.65%)
Aug 18, 2016	11.93	12.14	11.92	11.99	760,442	+0.06(+0.51%)
Aug 17, 2016	11.66	11.95	11.66	11.93	1,040,030	+0.27(+2.31%)
Aug 16, 2016	12.06	12.10	11.66	11.66	1,672,660	-0.48(-3.94%)
Aug 15, 2016	12.12	12.20	12.12	12.14	1,695,061	+0.03(+0.29%)
Aug 12, 2016	11.98	12.15	11.93	12.11	1,171,978	+0.12(+1.02%)
Aug 11, 2016	11.99	12.06	11.91	11.99	1,102,207	-0.02(-0.14%)
Aug 10, 2016	11.95	12.03	11.88	12.00	991,484	+0.04(+0.36%)
Aug 09, 2016	11.81	11.97	11.81	11.96	749,016	+0.13(+1.10%)
Aug 08, 2016	11.72	11.90	11.72	11.83	801,427	+0.09(+0.74%)
Aug 05, 2016	11.46	11.75	11.43	11.74	1,281,409	+0.35(+3.05%)
Aug 04, 2016	11.39	11.54	11.34	11.39	742,528	+0.02(+0.15%)
Aug 03, 2016	11.20	11.45	11.15	11.38	885,502	+0.20(+1.79%)
Aug 02, 2016	11.61	11.63	10.78	11.18	2,050,568	-0.22(-1.91%)
Aug 01, 2016	11.57	11.59	11.37	11.39	1,136,416	-0.20(-1.73%)
Jul 29, 2016	11.48	11.66	11.45	11.59	1,615,440	+0.09(+0.76%)
Jul 28, 2016	11.59	11.61	11.47	11.51	638,862	-0.09(-0.75%)
Jul 27, 2016	11.61	11.63	11.53	11.59	1,059,468	+0.00(+0.00%)
Jul 26, 2016	11.39	11.66	11.37	11.59	1,397,716	+0.24(+2.15%)
Jul 25, 2016	11.23	11.37	11.22	11.35	915,548	+0.13(+1.16%)
Jul 22, 2016	11.23	11.29	11.13	11.22	668,526	-0.01(-0.08%)
Jul 21, 2016	11.30	11.33	11.18	11.23	859,071	-0.05(-0.46%)
Jul 20, 2016	11.20	11.36	11.19	11.28	636,061	+0.13(+1.17%)
Jul 19, 2016	11.11	11.18	11.04	11.15	974,250	+0.03(+0.31%)
Jul 18, 2016	11.09	11.19	11.00	11.12	881,151	+0.10(+0.95%)
Jul 15, 2016	10.93	11.03	10.84	11.01	833,045	+0.14(+1.28%)
Jul 14, 2016	10.87	10.99	10.82	10.87	781,464	+0.10(+0.89%)
Jul 13, 2016	10.85	10.89	10.73	10.78	1,138,590	+0.02(+0.16%)
Jul 12, 2016	10.64	10.80	10.58	10.76	911,814	+0.21(+1.98%)
Jul 11, 2016	10.54	10.63	10.50	10.55	834,140	+0.04(+0.41%)
Jul 08, 2016	10.35	10.61	10.22	10.51	1,217,245	+0.29(+2.81%)
Jul 07, 2016	10.26	10.31	10.16	10.22	992,671	+0.03(+0.26%)
Jul 06, 2016	10.44	10.44	10.17	10.19	1,892,588	-0.37(-3.54%)
Jul 05, 2016	10.64	10.64	10.42	10.57	1,110,947	-0.17(-1.54%)
Jul 01, 2016	10.71	10.73	10.73	10.73	689,211	-0.04(-0.40%)
Jun 30, 2016	10.42	10.78	10.34	10.78	1,530,817	+0.36(+3.42%)
Jun 29, 2016	10.59	10.65	10.38	10.42	1,489,817	-0.02(-0.17%)
Jun 28, 2016	10.40	10.47	10.30	10.44	1,307,087	+0.19(+1.87%)
Jun 27, 2016	10.74	10.76	10.21	10.25	1,633,140	-0.63(-5.76%)
Jun 24, 2016	11.12	11.25	10.87	10.87	1,614,990	-0.72(-6.23%)
Jun 23, 2016	11.59	11.68	11.52	11.59	1,364,878	+0.13(+1.14%)
Jun 22, 2016	11.65	11.70	11.46	11.46	898,497	-0.18(-1.57%)
Jun 21, 2016	11.60	11.70	11.49	11.65	1,153,880	+0.07(+0.60%)
Jun 20, 2016	11.57	11.64	11.51	11.58	1,240,840	+0.20(+1.76%)
Jun 17, 2016	11.36	11.42	11.17	11.38	1,648,130	+0.02(+0.15%)
Jun 16, 2016	11.24	11.39	11.16	11.36	1,126,587	+0.07(+0.62%)
Jun 15, 2016	11.41	11.41	11.29	11.29	626,599	-0.03(-0.31%)
Jun 14, 2016	11.26	11.40	11.23	11.33	1,221,341	+0.00(+0.00%)
Jun 13, 2016	11.44	11.53	11.30	11.33	810,256	-0.15(-1.34%)
Jun 10, 2016	11.51	11.61	11.40	11.48	958,722	-0.20(-1.71%)
Jun 09, 2016	11.58	11.70	11.51	11.68	971,443	+0.01(+0.07%)
Jun 08, 2016	11.44	11.69	11.40	11.67	1,031,503	+0.21(+1.81%)
Jun 07, 2016	11.43	11.51	11.36	11.46	632,640	+0.07(+0.61%)
Jun 06, 2016	11.40	11.40	11.25	11.39	1,302,783	-0.01(-0.08%)
Jun 03, 2016	11.46	11.47	11.25	11.40	1,321,729	-0.08(-0.68%)
Jun 02, 2016	11.25	11.48	11.17	11.48	1,494,773	+0.19(+1.69%)
Jun 01, 2016	11.13	11.31	11.08	11.29	902,169	+0.07(+0.62%)
May 31, 2016	11.17	11.25	11.08	11.22	1,343,868	+0.10(+0.86%)
May 27, 2016	10.95	11.12	11.12	11.12	1,243,221	+0.16(+1.42%)
May 26, 2016	10.87	10.99	10.82	10.97	681,174	+0.11(+1.04%)
May 25, 2016	11.12	11.16	10.84	10.86	1,217,474	-0.22(-1.95%)
May 24, 2016	10.74	11.09	10.74	11.07	1,635,776	+0.37(+3.48%)
May 23, 2016	10.73	10.84	10.67	10.70	1,269,071	+0.00(+0.00%)
May 20, 2016	10.57	10.78	10.54	10.70	885,325	+0.20(+1.90%)
May 19, 2016	10.40	10.54	10.34	10.50	1,294,719	+0.03(+0.25%)
May 18, 2016	10.29	10.64	10.29	10.48	1,222,420	+0.16(+1.60%)
May 17, 2016	10.57	10.62	10.29	10.31	2,081,228	-0.29(-2.78%)
May 16, 2016	10.48	10.68	10.46	10.61	2,038,019	+0.14(+1.32%)
May 13, 2016	10.68	10.79	10.45	10.47	1,639,988	-0.23(-2.18%)
May 12, 2016	10.80	10.87	10.53	10.70	1,806,825	-0.08(-0.72%)
May 11, 2016	10.82	10.86	10.74	10.78	1,845,870	-0.02(-0.16%)
May 10, 2016	10.65	10.84	10.55	10.80	1,263,921	+0.16(+1.55%)
May 09, 2016	10.72	10.79	10.62	10.63	1,146,165	-0.09(-0.81%)
May 06, 2016	10.69	10.77	10.61	10.72	1,924,580	+0.01(+0.08%)
May 05, 2016	10.77	10.80	10.69	10.71	2,610,378	-0.04(-0.40%)
May 04, 2016	10.85	10.98	10.69	10.75	2,084,896	-0.11(-1.04%)
May 03, 2016	11.06	11.17	10.70	10.87	2,255,868	+0.37(+3.55%)
May 02, 2016	10.52	10.57	10.35	10.49	1,335,767	-0.03(-0.33%)
Apr 29, 2016	10.68	10.69	10.43	10.53	2,363,642	-0.21(-1.94%)
Apr 28, 2016	10.63	10.77	10.55	10.74	2,126,445	-0.01(-0.08%)
Apr 27, 2016	10.54	10.76	10.52	10.74	2,297,682	+0.16(+1.47%)
Apr 26, 2016	10.29	10.61	10.29	10.59	941,781	+0.35(+3.47%)
Apr 25, 2016	10.32	10.35	10.18	10.23	921,895	-0.15(-1.42%)
Apr 22, 2016	10.32	10.50	10.31	10.38	611,308	+0.03(+0.25%)
Apr 21, 2016	10.31	10.44	10.29	10.35	770,094	+0.06(+0.59%)
Apr 20, 2016	10.46	10.48	10.22	10.29	2,206,573	-0.16(-1.49%)
Apr 19, 2016	10.54	10.62	10.44	10.45	708,705	-0.09(-0.82%)
Apr 18, 2016	10.50	10.62	10.45	10.54	729,787	+0.03(+0.25%)
Apr 15, 2016	10.48	10.66	10.46	10.51	1,182,123	+0.03(+0.25%)
Apr 14, 2016	10.58	10.58	10.44	10.48	616,290	-0.11(-1.06%)
Apr 13, 2016	10.28	10.61	10.24	10.60	1,113,716	+0.42(+4.08%)
Apr 12, 2016	10.22	10.24	10.12	10.18	905,032	-0.05(-0.51%)
Apr 11, 2016	10.09	10.39	10.09	10.23	1,081,322	+0.16(+1.55%)
Apr 08, 2016	10.14	10.32	10.05	10.08	1,175,375	+0.07(+0.69%)
Apr 07, 2016	10.12	10.21	9.978	10.01	1,827,857	-0.15(-1.45%)
Apr 06, 2016	10.15	10.19	9.999	10.16	1,398,346	+0.02(+0.17%)
Apr 05, 2016	10.09	10.24	10.07	10.14	1,444,794	-0.01(-0.08%)
Apr 04, 2016	10.47	10.48	10.09	10.15	1,469,868	-0.31(-2.98%)
Apr 01, 2016	10.43	10.48	10.26	10.46	1,419,852	-0.11(-1.06%)
Mar 31, 2016	10.56	10.61	10.51	10.57	954,774	+0.00(+0.00%)
Mar 30, 2016	10.58	10.69	10.56	10.57	1,311,433	+0.04(+0.41%)
Mar 29, 2016	10.41	10.56	10.34	10.53	1,617,828	+0.12(+1.16%)
Mar 28, 2016	10.54	10.57	10.35	10.41	817,199	-0.11(-1.07%)
Mar 24, 2016	10.56	10.52	10.52	10.52	859,039	-0.09(-0.82%)
Mar 23, 2016	10.71	10.74	10.56	10.61	1,274,403	-0.16(-1.53%)
Mar 22, 2016	10.61	10.85	10.61	10.77	1,267,705	+0.16(+1.47%)
Mar 21, 2016	10.80	10.88	10.56	10.61	1,387,103	-0.20(-1.84%)
Mar 18, 2016	10.88	11.06	10.68	10.81	3,048,858	-0.07(-0.64%)
Mar 17, 2016	10.63	10.88	10.60	10.88	4,139,913	+0.23(+2.20%)
Mar 16, 2016	10.47	10.68	10.47	10.65	2,603,142	+0.17(+1.65%)
Mar 15, 2016	10.50	10.55	10.45	10.48	1,106,563	-0.08(-0.74%)
Mar 14, 2016	10.53	10.60	10.48	10.55	914,509	+0.03(+0.25%)
Mar 11, 2016	10.29	10.54	10.25	10.53	1,321,864	+0.35(+3.49%)
Mar 10, 2016	10.35	10.37	10.03	10.17	762,953	-0.10(-1.01%)
Mar 09, 2016	10.30	10.35	10.23	10.28	1,358,929	+0.05(+0.44%)
Mar 08, 2016	10.45	10.46	10.22	10.23	1,367,713	-0.27(-2.54%)
Mar 07, 2016	10.33	10.50	10.29	10.50	2,006,668	+0.12(+1.16%)
Mar 04, 2016	10.47	10.56	10.30	10.38	1,824,388	-0.09(-0.82%)
Mar 03, 2016	10.55	10.60	10.35	10.46	1,232,500	-0.08(-0.74%)
Mar 02, 2016	10.47	10.56	10.37	10.54	1,491,258	+0.05(+0.49%)
Mar 01, 2016	10.30	10.51	10.24	10.49	1,155,327	+0.29(+2.87%)
Feb 29, 2016	10.16	10.34	10.10	10.20	1,254,371	+0.05(+0.51%)
Feb 26, 2016	10.02	10.28	9.998	10.14	1,394,651	+0.18(+1.82%)
Feb 25, 2016	9.990	10.01	9.835	9.964	1,405,299	-0.02(-0.17%)
Feb 24, 2016	9.869	10.02	9.706	9.981	2,033,907	+0.02(+0.17%)
Feb 23, 2016	10.15	10.21	9.852	9.964	1,430,056	-0.25(-2.45%)
Feb 22, 2016	10.22	10.29	10.15	10.21	1,134,853	+0.12(+1.19%)
Feb 19, 2016	10.08	10.25	9.947	10.09	1,019,884	-0.02(-0.17%)
Feb 18, 2016	10.15	10.30	10.02	10.11	1,658,072	+0.03(+0.26%)
Feb 17, 2016	10.05	10.19	9.981	10.08	2,387,770	+0.15(+1.56%)
Feb 16, 2016	9.774	10.02	9.731	9.929	1,511,722	+0.29(+3.04%)
Feb 12, 2016	9.774	9.637	9.637	9.637	3,779,348	-0.04(-0.44%)
Feb 11, 2016	9.516	9.744	9.395	9.680	1,546,469	+0.01(+0.09%)
Feb 10, 2016	9.731	9.938	9.628	9.671	1,976,333	+0.09(+0.99%)
Feb 09, 2016	9.327	9.680	9.060	9.576	2,571,175	+0.43(+4.71%)
Feb 08, 2016	9.301	9.387	8.905	9.146	2,681,375	-0.28(-3.01%)
Feb 05, 2016	9.757	9.852	9.421	9.430	1,323,079	-0.39(-3.95%)
Feb 04, 2016	9.550	9.826	9.538	9.817	2,569,989	+0.28(+2.89%)
Feb 03, 2016	9.809	9.869	9.421	9.542	1,990,114	-0.19(-1.95%)
Feb 02, 2016	9.671	9.817	9.619	9.731	2,332,889	-0.09(-0.88%)
Feb 01, 2016	9.766	9.947	9.585	9.817	2,082,080	-0.05(-0.52%)
Jan 29, 2016	9.370	9.878	9.352	9.869	2,181,928	+0.57(+6.11%)
Jan 28, 2016	9.361	9.421	9.223	9.301	1,186,883	+0.03(+0.28%)
Jan 27, 2016	9.430	9.482	9.232	9.275	1,634,149	-0.20(-2.09%)
Jan 26, 2016	9.034	9.568	9.034	9.473	3,116,228	+0.48(+5.36%)
Jan 25, 2016	9.120	9.172	8.948	8.991	1,326,412	-0.20(-2.16%)
Jan 22, 2016	9.240	9.292	9.064	9.189	1,625,850	+0.10(+1.14%)
Jan 21, 2016	9.085	9.223	8.913	9.085	1,819,179	+0.09(+1.05%)
Jan 20, 2016	8.758	9.094	8.573	8.991	1,517,741	+0.11(+1.26%)
Jan 19, 2016	9.042	9.042	8.767	8.879	1,613,224	-0.03(-0.29%)
Jan 15, 2016	8.827	8.905	8.905	8.905	1,526,161	-0.22(-2.45%)
Jan 14, 2016	8.913	9.253	8.775	9.129	2,992,925	+0.28(+3.11%)
Jan 13, 2016	9.146	9.266	8.801	8.853	4,145,401	-0.29(-3.20%)
Jan 12, 2016	9.292	9.344	8.961	9.146	1,292,702	-0.04(-0.47%)
Jan 11, 2016	9.163	9.240	9.068	9.189	2,675,981	+0.10(+1.14%)
Jan 08, 2016	9.335	9.464	9.077	9.085	1,830,597	-0.22(-2.31%)
Jan 07, 2016	9.430	9.611	9.301	9.301	3,745,272	-0.35(-3.66%)
Jan 06, 2016	9.861	9.869	9.594	9.654	2,265,945	-0.34(-3.45%)
Jan 05, 2016	10.08	10.09	9.895	9.998	1,598,240	-0.09(-0.85%)

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.

Vishay Intertechnology (NY: VSH )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Vishay Intertechnology (NY: VSH )

Historical Prices

Sections

Services

Decatur Daily Democrat