Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		8.620	8.620	8.620	0	-0.01(-0.12%)
Mar 28, 2018	8.460	8.730	8.400	8.630	1,426,782	+0.18(+2.13%)
Mar 27, 2018	8.460	8.640	8.410	8.450	1,526,814	+0.05(+0.60%)
Mar 26, 2018	8.390	8.425	8.220	8.400	1,522,219	+0.09(+1.08%)
Mar 23, 2018	8.330	8.480	8.280	8.310	1,286,150	+0.02(+0.24%)
Mar 22, 2018	8.320	8.470	8.250	8.290	1,529,734	-0.04(-0.48%)
Mar 21, 2018	8.370	8.460	8.180	8.330	2,583,903	-0.09(-1.07%)
Mar 20, 2018	8.800	8.860	8.410	8.420	1,902,953	-0.40(-4.54%)
Mar 19, 2018	8.810	8.890	8.615	8.820	2,590,182	-0.03(-0.34%)
Mar 16, 2018	8.780	8.940	8.710	8.850	15,258,691	+0.01(+0.11%)
Mar 15, 2018	9.250	9.280	8.810	8.840	2,108,942	-0.37(-4.02%)
Mar 14, 2018	9.310	9.420	9.180	9.210	1,179,262	-0.08(-0.86%)
Mar 13, 2018	9.270	9.470	9.260	9.290	1,255,769	+0.03(+0.32%)
Mar 12, 2018	9.060	9.330	9.060	9.260	1,233,439	+0.16(+1.76%)
Mar 09, 2018	9.270	9.270	9.050	9.100	1,337,326	-0.11(-1.19%)
Mar 08, 2018	9.190	9.340	9.150	9.210	1,469,738	+0.06(+0.66%)
Mar 07, 2018			9.090	9.150	1,694,228	-0.28(-2.97%)
Mar 06, 2018	9.290	9.490	9.230	9.430	1,905,924	+0.19(+2.06%)
Mar 05, 2018	8.950	9.360	8.890	9.240	2,154,781	+0.27(+3.01%)
Mar 02, 2018	8.710	9.040	8.710	8.970	2,116,626	+0.19(+2.16%)
Mar 01, 2018	8.660	8.990	8.630	8.780	1,982,162	+0.11(+1.27%)
Feb 28, 2018	8.930	9.020	8.640	8.670	3,296,680	-0.23(-2.58%)
Feb 27, 2018	8.760	9.230	8.753	8.900	4,531,654	+0.09(+1.02%)
Feb 26, 2018	8.570	8.960	8.320	8.810	13,898,249	-1.32(-13.03%)
Feb 23, 2018	10.04	10.16	9.800	10.13	2,513,936	+0.18(+1.81%)
Feb 22, 2018				9.950	2,442,469	+0.25(+2.58%)
Feb 21, 2018	9.710	10.12	9.700	9.700	1,239,753	+0.00(+0.00%)
Feb 20, 2018	9.870	10.04	9.680	9.700	1,407,315	-0.24(-2.41%)
Feb 16, 2018		9.940	9.940	9.940	0	+0.14(+1.43%)
Feb 15, 2018	9.520	9.865	9.500	9.800	1,549,349	+0.33(+3.48%)
Feb 14, 2018	9.320	9.570	9.270	9.470	824,641	+0.07(+0.74%)
Feb 13, 2018	9.350	9.580	9.240	9.400	1,321,470	+0.02(+0.21%)
Feb 12, 2018	9.490	9.510	9.300	9.380	1,322,429	-0.07(-0.74%)
Feb 09, 2018	9.650	9.680	9.270	9.450	1,552,739	-0.09(-0.94%)
Feb 08, 2018	9.390	9.800	9.310	9.540	2,207,223	+0.20(+2.14%)
Feb 07, 2018	9.280	9.430	9.230	9.340	1,260,046	+0.01(+0.11%)
Feb 06, 2018	9.190	9.465	9.084	9.330	2,498,807	-0.15(-1.63%)
Feb 05, 2018	9.820	9.850	9.285	9.485	3,107,692	-0.42(-4.19%)
Feb 02, 2018	10.14	10.33	9.865	9.900	1,501,226	-0.31(-3.04%)
Feb 01, 2018	10.32	10.34	10.15	10.21	1,470,858	-0.16(-1.54%)
Jan 31, 2018	10.49	10.53	10.34	10.37	1,204,535	-0.06(-0.58%)
Jan 30, 2018	10.56	10.58	10.34	10.43	1,151,513	-0.21(-1.97%)
Jan 29, 2018	10.42	10.85	10.41	10.64	1,569,174	+0.12(+1.14%)
Jan 26, 2018	10.77	10.91	10.43	10.52	2,335,176	-0.19(-1.77%)
Jan 25, 2018	11.05	11.06	10.64	10.71	1,670,599	-0.34(-3.08%)
Jan 24, 2018	11.14	11.24	11.05	11.05	1,139,436	-0.07(-0.63%)
Jan 23, 2018	11.29	11.36	11.04	11.12	1,080,292	-0.24(-2.11%)
Jan 22, 2018	11.28	11.38	11.16	11.36	1,127,713	+0.09(+0.80%)
Jan 19, 2018	11.10	11.30	11.10	11.27	1,004,547	+0.13(+1.17%)
Jan 18, 2018	11.32	11.44	11.12	11.14	1,378,474	-0.20(-1.76%)
Jan 17, 2018	11.84	12.04	11.30	11.34	2,511,614	+0.06(+0.53%)
Jan 16, 2018	11.37	11.47	11.26	11.28	901,529	+0.01(+0.09%)
Jan 12, 2018		11.27	11.27	11.27	0	-0.42(-3.59%)
Jan 11, 2018	11.71	11.88	11.65	11.69	1,105,034	-0.01(-0.09%)
Jan 10, 2018				11.70	1,343,971	+0.03(+0.26%)
Jan 09, 2018	11.87	11.98	11.45	11.67	1,600,889	-0.23(-1.93%)
Jan 08, 2018	11.67	12.06	11.66	11.90	2,018,490	+0.46(+4.02%)
Jan 05, 2018	11.63	11.70	11.37	11.44	852,398	-0.17(-1.46%)
Jan 04, 2018	11.58	11.66	11.35	11.61	1,096,956	+0.06(+0.52%)
Jan 03, 2018	11.64	11.69	11.38	11.55	1,363,178	-0.06(-0.52%)
Jan 02, 2018	11.63	11.68	11.51	11.61	1,312,940	+0.05(+0.43%)
Dec 29, 2017		11.56	11.56	11.56	0	-0.10(-0.86%)
Dec 28, 2017	11.63	11.68	11.46	11.66	688,388	+0.02(+0.17%)
Dec 27, 2017	11.74	11.78	11.54	11.64	904,339	-0.04(-0.34%)
Dec 26, 2017	11.89	12.09	11.64	11.68	1,022,960	-0.23(-1.93%)
Dec 22, 2017	11.93	11.99	11.65	11.91	2,133,943	+0.01(+0.08%)
Dec 21, 2017	11.60	11.99	11.58	11.90	1,555,347	+0.35(+3.03%)
Dec 20, 2017	11.58	11.60	11.15	11.55	2,403,865	-0.02(-0.17%)
Dec 19, 2017	11.65	11.65	11.51	11.57	1,144,396	-0.08(-0.69%)
Dec 18, 2017	11.60	11.76	11.59	11.65	1,210,005	+0.12(+1.04%)
Dec 15, 2017	11.32	11.70	11.30	11.53	3,269,212	+0.27(+2.40%)
Dec 14, 2017	11.60	11.63	11.26	11.26	1,537,591	-0.34(-2.93%)
Dec 13, 2017	11.72	11.76	11.44	11.60	1,748,969	-0.07(-0.60%)
Dec 12, 2017	11.39	11.80	11.34	11.67	1,890,961	+0.36(+3.18%)
Dec 11, 2017	11.29	11.38	11.16	11.31	1,322,642	+0.03(+0.27%)
Dec 08, 2017	11.47	11.49	11.15	11.28	1,404,212	+0.00(+0.00%)
Dec 07, 2017	11.39	11.56	11.27		2,475,980	+0.00(+0.00%)
Dec 06, 2017	11.57	11.84	11.40	11.44	1,265,722	-0.09(-0.78%)
Dec 05, 2017	11.96	12.04	11.41	11.53	1,793,940	-0.43(-3.60%)
Dec 04, 2017	11.64	11.98	11.56	11.96	3,344,532	+0.41(+3.55%)
Dec 01, 2017	11.25	11.55	11.07	11.55	3,287,413	+0.39(+3.49%)
Nov 30, 2017	10.89	11.36	10.76	11.16	4,154,236	+0.35(+3.24%)
Nov 29, 2017	10.33	11.21	10.33	10.81	3,096,950	+0.48(+4.65%)
Nov 28, 2017	10.09	10.37	10.05	10.33	1,493,793	+0.28(+2.79%)
Nov 27, 2017	9.950	10.07	9.930	10.05	1,251,067	+0.07(+0.70%)
Nov 24, 2017	10.22	10.23	9.920	9.980	754,211	-0.19(-1.87%)
Nov 22, 2017	10.14	10.33	10.13	10.17	1,456,766	+0.01(+0.10%)
Nov 21, 2017	10.24	10.35	10.10	10.16	1,503,218	-0.05(-0.49%)
Nov 20, 2017	9.950	10.23	9.910	10.21	5,948,845	+0.23(+2.30%)
Nov 17, 2017	9.750	10.09	9.750	9.980	1,869,752	+0.13(+1.32%)
Nov 16, 2017	9.750	9.960	9.690	9.850	1,960,194	+0.17(+1.76%)
Nov 15, 2017	9.740	9.765	9.585	9.680	1,475,950	-0.08(-0.82%)
Nov 14, 2017	9.600	9.800	9.570	9.760	1,133,789	+0.15(+1.56%)
Nov 13, 2017	9.545	9.660	9.440	9.610	2,291,722	+0.08(+0.84%)
Nov 10, 2017	9.520	9.575	9.390	9.530	2,107,044	-0.04(-0.42%)
Nov 09, 2017	9.610	9.830	9.550	9.570	2,765,555	-0.08(-0.83%)
Nov 08, 2017	9.070	9.750	9.010	9.650	3,813,590	+0.56(+6.16%)
Nov 07, 2017	9.660	10.18	9.040	9.090	4,822,378	-0.10(-1.09%)
Nov 06, 2017	9.320	9.349	9.180	9.190	3,844,119	-0.12(-1.29%)
Nov 03, 2017	9.390	9.500	9.300	9.310	2,036,938	-0.14(-1.48%)
Nov 02, 2017	9.660	9.760	9.360	9.450	2,224,555	-0.29(-2.98%)
Nov 01, 2017	9.800	9.980	9.690	9.740	1,517,164	-0.01(-0.10%)
Oct 31, 2017	9.780	10.02	9.690	9.750	1,642,905	+0.06(+0.62%)
Oct 30, 2017	9.810	9.880	9.640	9.690	1,338,872	-0.16(-1.62%)
Oct 27, 2017	9.900	9.950	9.610	9.850	1,175,191	-0.10(-1.01%)
Oct 26, 2017	10.03	10.05	9.850	9.950	1,522,967	-0.09(-0.90%)
Oct 25, 2017	10.11	10.15	9.900	10.04	2,102,616	-0.16(-1.57%)
Oct 24, 2017	10.39	10.42	10.11	10.20	1,301,960	-0.17(-1.64%)
Oct 23, 2017	10.48	10.57	10.35	10.37	1,002,743	-0.08(-0.77%)
Oct 20, 2017	10.40	10.49	10.27	10.45	1,002,805	+0.07(+0.67%)
Oct 19, 2017	10.46	10.54	10.34	10.38	753,559	-0.10(-0.95%)
Oct 18, 2017	10.49	10.60	10.47	10.48	732,185	-0.01(-0.10%)
Oct 17, 2017	10.56	10.59	10.43	10.49	664,716	-0.07(-0.66%)
Oct 16, 2017	10.61	10.75	10.51	10.56	859,770	-0.10(-0.94%)
Oct 13, 2017	10.79	10.86	10.50	10.66	1,245,573	-0.08(-0.74%)
Oct 12, 2017	10.78	10.87	10.69	10.74	861,722	+0.00(+0.00%)
Oct 11, 2017	10.75	10.87	10.69	10.74	1,064,432	+0.05(+0.47%)
Oct 10, 2017	10.79	10.97	10.68	10.69	1,236,495	-0.09(-0.83%)
Oct 09, 2017	10.84	10.93	10.73	10.78	1,271,066	-0.04(-0.37%)
Oct 06, 2017	10.98	11.03	10.81	10.82	678,832	-0.19(-1.73%)
Oct 05, 2017	10.83	11.15	10.80	11.01	1,229,428	+0.23(+2.13%)
Oct 04, 2017	10.71	10.96	10.71	10.78	2,120,559	+0.09(+0.84%)
Oct 03, 2017	10.88	10.89	10.66	10.69	1,252,423	-0.15(-1.38%)
Oct 02, 2017	10.93	11.01	10.78	10.84	1,468,525	-0.04(-0.37%)
Sep 29, 2017	10.85	10.96	10.71	10.88	1,091,726	+0.11(+1.02%)
Sep 28, 2017	10.67	11.08	10.65	10.77	1,577,826	+0.12(+1.13%)
Sep 27, 2017	10.78	10.85	10.44	10.65	2,028,665	-0.18(-1.66%)
Sep 26, 2017	10.42	11.08	10.41	10.83	2,590,278	+0.43(+4.13%)
Sep 25, 2017	10.49	10.55	10.36	10.40	1,371,566	-0.10(-0.95%)
Sep 22, 2017	10.46	10.51	10.30	10.50	1,747,613	+0.08(+0.77%)
Sep 21, 2017	10.78	10.81	10.37	10.42	1,969,420	-0.34(-3.16%)
Sep 20, 2017	10.72	10.85	10.57	10.76	1,665,212	-0.02(-0.19%)
Sep 19, 2017	11.03	11.04	10.75	10.78	1,037,523	-0.27(-2.44%)
Sep 18, 2017	11.02	11.07	10.83	11.05	1,199,445	+0.11(+1.01%)
Sep 15, 2017	11.08	11.14	10.92	10.94	2,288,878	-0.12(-1.08%)
Sep 14, 2017	11.15	11.20	10.96	11.06	1,271,892	-0.06(-0.54%)
Sep 13, 2017	11.30	11.38	11.12	11.12	1,118,533	-0.11(-0.98%)
Sep 12, 2017	11.15	11.31	11.12	11.23	1,190,770	+0.14(+1.26%)
Sep 11, 2017	11.00	11.17	10.97	11.09	1,158,090	+0.13(+1.19%)
Sep 08, 2017	11.18	11.27	10.91	10.96	1,288,533	-0.24(-2.14%)
Sep 07, 2017	11.17	11.34	11.08	11.20	1,277,046	+0.10(+0.90%)
Sep 06, 2017	11.00	11.20	10.96	11.10	1,925,537	+0.14(+1.28%)
Sep 05, 2017	10.98	11.15	10.93	10.96	1,066,847	-0.03(-0.27%)
Sep 01, 2017	11.07	11.18	10.92	10.99	1,441,457	-0.01(-0.09%)
Aug 31, 2017	10.89	11.05	10.88	11.00	1,397,425	+0.06(+0.55%)
Aug 30, 2017	10.94	11.02	10.82	10.94	1,396,291	-0.06(-0.55%)
Aug 29, 2017	10.99	11.05	10.87	11.00	1,256,092	+0.01(+0.09%)
Aug 28, 2017	11.15	11.19	10.74	10.99	1,839,347	-0.11(-0.99%)
Aug 25, 2017	11.11	11.19	10.98	11.10	1,190,313	+0.08(+0.73%)
Aug 24, 2017	11.27	11.29	10.91	11.02	2,523,786	-0.22(-1.96%)
Aug 23, 2017	11.53	11.83	11.19	11.24	4,327,415	-0.35(-3.02%)
Aug 22, 2017	11.53	11.67	11.51	11.59	1,521,768	+0.03(+0.26%)
Aug 21, 2017	11.74	11.81	11.48	11.56	891,935	-0.23(-1.95%)
Aug 18, 2017	11.36	11.85	11.34	11.79	2,071,747	+0.37(+3.24%)
Aug 17, 2017	11.84	11.90	11.39	11.42	2,443,787	-0.57(-4.75%)
Aug 16, 2017	11.90	12.10	11.89	11.99	2,143,130	+0.13(+1.10%)
Aug 15, 2017	12.14	12.16	11.81	11.86	2,079,947	-0.33(-2.71%)
Aug 14, 2017	12.23	12.34	12.10	12.19	3,292,022	-0.05(-0.41%)
Aug 11, 2017	11.67	12.34	11.55	12.24	2,714,821	+0.51(+4.35%)
Aug 10, 2017	11.37	11.84	11.36	11.73	4,068,113	+0.33(+2.89%)
Aug 09, 2017	11.75	12.11	11.19	11.40	6,781,026	-0.46(-3.88%)
Aug 08, 2017	12.71	12.85	11.80	11.86	12,108,387	-3.11(-20.77%)
Aug 07, 2017	14.82	15.06	14.73	14.97	2,159,864	+0.09(+0.60%)
Aug 04, 2017	15.00	15.00	14.83	14.88	1,309,598	-0.08(-0.53%)
Aug 03, 2017	14.93	15.16	14.90	14.96	1,508,181	+0.02(+0.13%)
Aug 02, 2017	15.11	15.18	14.91	14.94	1,029,522	-0.16(-1.06%)
Aug 01, 2017	15.03	15.14	14.93	15.10	1,567,548	+0.10(+0.67%)
Jul 31, 2017	15.06	15.22	14.97	15.00	2,198,922	-0.02(-0.13%)
Jul 28, 2017	14.76	15.05	14.71	15.02	1,784,324	+0.21(+1.42%)
Jul 27, 2017	15.11	15.14	14.65	14.81	3,778,237	-0.57(-3.71%)
Jul 26, 2017	15.46	15.65	15.35	15.38	1,458,664	-0.08(-0.52%)
Jul 25, 2017	15.30	15.51	15.30	15.46	1,362,936	+0.20(+1.31%)
Jul 24, 2017	15.35	15.39	15.22	15.26	983,630	-0.09(-0.59%)
Jul 21, 2017	15.39	15.48	15.26	15.35	1,239,045	-0.02(-0.13%)
Jul 20, 2017	15.18	15.37	15.08	15.37	1,647,842	+0.21(+1.39%)
Jul 19, 2017	15.31	15.38	15.03	15.16	1,534,795	-0.14(-0.92%)
Jul 18, 2017	15.49	15.57	15.23	15.30	2,546,498	-0.20(-1.29%)
Jul 17, 2017	15.33	15.53	15.32	15.50	1,566,313	+0.15(+0.98%)
Jul 14, 2017	15.00	15.43	14.95	15.35	2,547,782	+0.32(+2.13%)
Jul 13, 2017	15.08	15.15	14.80	15.03	3,329,075	-0.07(-0.46%)
Jul 12, 2017	15.58	15.87	15.06	15.10	4,280,184	-0.88(-5.51%)
Jul 11, 2017	16.15	16.15	15.95	15.98	1,560,198	-0.14(-0.87%)
Jul 10, 2017	16.19	16.21	15.93	16.12	1,714,245	-0.07(-0.43%)
Jul 07, 2017	16.41	16.57	16.16	16.19	1,813,809	-0.16(-0.98%)
Jul 06, 2017	16.50	16.66	16.28	16.35	1,993,132	-0.19(-1.15%)
Jul 05, 2017	17.15	17.16	16.54	16.54	1,726,676	-0.60(-3.50%)
Jul 03, 2017	17.10	17.33	17.01	17.14	1,103,599	+0.14(+0.82%)
Jun 30, 2017	17.20	17.37	17.00	17.00	1,093,334	-0.18(-1.05%)
Jun 29, 2017	17.42	17.59	17.04	17.18	2,038,882	-0.28(-1.60%)
Jun 28, 2017	17.59	17.71	17.44	17.46	1,288,627	-0.03(-0.17%)
Jun 27, 2017	17.66	17.70	17.43	17.49	1,217,682	-0.17(-0.96%)
Jun 26, 2017	17.83	17.93	17.64	17.66	1,026,285	-0.05(-0.28%)
Jun 23, 2017	17.67	17.79	17.57	17.71	2,174,394	+0.08(+0.45%)
Jun 22, 2017	18.04	18.21	17.61	17.63	1,704,888	-0.49(-2.70%)
Jun 21, 2017	17.97	18.19	17.94	18.12	1,917,161	+0.11(+0.61%)
Jun 20, 2017	18.00	18.08	17.87	18.01	959,147	+0.09(+0.50%)
Jun 19, 2017	17.98	18.08	17.82	17.92	1,469,356	-0.09(-0.50%)
Jun 16, 2017	18.07	18.12	17.55	18.01	3,709,992	-0.20(-1.10%)
Jun 15, 2017	18.37	18.45	18.05	18.21	2,544,918	-0.20(-1.09%)
Jun 14, 2017	18.48	18.70	18.30	18.41	906,310	-0.03(-0.16%)
Jun 13, 2017	18.23	18.54	18.10	18.44	1,334,452	+0.24(+1.32%)
Jun 12, 2017	17.86	18.62	17.86	18.20	1,379,392	+0.33(+1.85%)
Jun 09, 2017	17.82	17.96	17.67	17.87	1,179,912	+0.02(+0.11%)
Jun 08, 2017	18.20	18.20	17.85	17.85	962,678	-0.36(-1.98%)
Jun 07, 2017	18.02	18.26	17.90	18.21	999,111	+0.21(+1.17%)
Jun 06, 2017	18.14	18.33	17.96	18.00	1,238,268	-0.22(-1.21%)
Jun 05, 2017	18.28	18.32	18.16	18.22	772,429	-0.11(-0.60%)
Jun 02, 2017	18.55	18.70	18.27	18.33	863,585	-0.19(-1.03%)
Jun 01, 2017	18.34	18.52	18.20	18.52	1,072,249	+0.28(+1.54%)
May 31, 2017	18.32	18.45	18.12	18.24	1,836,480	-0.04(-0.22%)
May 30, 2017	18.40	18.43	18.27	18.28	1,034,965	-0.17(-0.92%)
May 26, 2017	18.50	18.55	18.34	18.45	813,659	+0.01(+0.05%)
May 25, 2017	18.31	18.47	18.20	18.44	796,060	+0.16(+0.88%)
May 24, 2017	18.27	18.42	18.20	18.28	1,097,629	-0.03(-0.16%)
May 23, 2017	18.29	18.42	18.21	18.31	1,066,130	+0.04(+0.22%)
May 22, 2017	18.11	18.39	18.11	18.27	811,119	+0.13(+0.72%)
May 19, 2017	18.07	18.22	18.03	18.14	1,176,628	+0.04(+0.22%)
May 18, 2017	18.22	18.32	18.05	18.10	1,740,845	-0.19(-1.04%)
May 17, 2017	18.34	18.49	18.23	18.29	1,976,097	-0.05(-0.27%)
May 16, 2017	18.52	18.55	18.25	18.34	1,403,108	-0.14(-0.76%)
May 15, 2017	18.83	18.90	18.42	18.48	1,294,589	-0.43(-2.27%)
May 12, 2017	19.25	19.29	18.87	18.91	1,245,633	-0.35(-1.82%)
May 11, 2017	19.27	19.60	19.06	19.26	1,668,506	-0.10(-0.52%)
May 10, 2017	19.41	19.67	19.15	19.36	2,982,616	-0.20(-1.02%)
May 09, 2017	19.12	19.98	18.76	19.56	3,959,088	+0.46(+2.41%)
May 08, 2017	19.24	19.37	18.91	19.10	2,564,530	-0.13(-0.68%)
May 05, 2017	19.49	19.50	19.21	19.23	1,286,417	-0.18(-0.93%)
May 04, 2017	19.34	19.49	19.25	19.41	1,158,374	+0.09(+0.47%)
May 03, 2017	19.37	19.46	19.20	19.32	1,675,932	-0.09(-0.46%)
May 02, 2017	19.70	19.74	19.36	19.41	1,947,214	-0.23(-1.17%)
May 01, 2017	19.79	19.88	19.59	19.64	872,240	-0.10(-0.51%)
Apr 28, 2017	19.63	19.80	19.55	19.74	1,113,199	+0.10(+0.51%)
Apr 27, 2017	19.80	19.89	19.62	19.64	731,664	-0.14(-0.71%)
Apr 26, 2017	19.89	19.98	19.67	19.78	1,020,070	-0.19(-0.95%)
Apr 25, 2017	19.92	19.98	19.76	19.97	909,572	+0.15(+0.76%)
Apr 24, 2017	20.00	20.03	19.80	19.82	791,482	+0.08(+0.41%)
Apr 21, 2017	19.94	20.05	19.74	19.74	1,076,509	-0.21(-1.05%)
Apr 20, 2017	19.68	20.05	19.65	19.95	1,098,290	+0.33(+1.68%)
Apr 19, 2017	19.56	19.67	19.47	19.62	1,290,561	+0.14(+0.72%)
Apr 18, 2017	19.48	19.59	19.30	19.48	1,112,419	-0.01(-0.05%)
Apr 17, 2017	19.54	19.66	19.39	19.49	1,280,496	-0.03(-0.15%)
Apr 13, 2017	19.77	19.84	19.52	19.52	753,534	-0.22(-1.11%)
Apr 12, 2017	20.05	20.10	19.70	19.74	1,000,710	-0.31(-1.55%)
Apr 11, 2017	19.73	20.09	19.73	20.05	1,439,674	+0.28(+1.42%)
Apr 10, 2017	19.58	19.85	19.48	19.77	1,132,674	+0.22(+1.13%)
Apr 07, 2017	19.39	19.69	19.29	19.55	1,411,271	+0.15(+0.77%)
Apr 06, 2017	19.33	19.56	19.12	19.40	1,424,363	+0.01(+0.05%)
Apr 05, 2017	19.50	19.63	19.32	19.39	1,430,636	-0.08(-0.41%)
Apr 04, 2017	19.62	19.64	19.40	19.47	1,256,682	-0.15(-0.76%)

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.

Dean Foods Company (NY: DF )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Dean Foods Company (NY: DF )

Historical Prices

Sections

Services

Decatur Daily Democrat