Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.64	24.73	23.90	23.99	1,803,782	-0.66(-2.68%)
Apr 27, 2017	24.41	24.68	24.25	24.65	1,295,708	+0.35(+1.44%)
Apr 26, 2017	24.12	24.34	23.65	24.30	1,578,944	+0.17(+0.70%)
Apr 25, 2017	24.18	24.34	24.11	24.13	715,102	+0.14(+0.58%)
Apr 24, 2017	23.86	24.08	23.61	23.99	1,653,053	+0.45(+1.91%)
Apr 21, 2017	23.14	23.80	23.01	23.54	1,754,996	+0.30(+1.29%)
Apr 20, 2017	23.60	23.70	22.92	23.24	5,441,676	-1.09(-4.48%)
Apr 19, 2017	24.03	24.40	23.99	24.33	1,335,953	+0.44(+1.84%)
Apr 18, 2017	23.35	23.90	23.32	23.89	1,395,742	+0.48(+2.05%)
Apr 17, 2017	23.21	23.58	23.08	23.41	1,224,814	+0.17(+0.73%)
Apr 13, 2017	23.13	23.52	22.94	23.24	1,397,051	+0.07(+0.30%)
Apr 12, 2017	23.71	23.71	23.08	23.17	2,046,962	-0.53(-2.24%)
Apr 11, 2017	23.57	23.71	23.01	23.70	1,675,450	+0.04(+0.17%)
Apr 10, 2017	23.32	23.79	23.22	23.66	1,058,024	+0.29(+1.24%)
Apr 07, 2017	23.16	23.53	23.08	23.37	830,543	+0.13(+0.56%)
Apr 06, 2017	23.15	23.34	22.98	23.24	1,202,545	+0.18(+0.78%)
Apr 05, 2017	23.35	23.44	22.92	23.06	2,216,340	-0.24(-1.03%)
Apr 04, 2017	23.36	23.68	23.21	23.30	1,526,881	-0.20(-0.85%)
Apr 03, 2017	23.70	23.76	23.25	23.50	1,796,223	-0.17(-0.72%)
Mar 31, 2017	23.71	23.87	23.46	23.67	1,228,317	+0.01(+0.04%)
Mar 30, 2017	23.62	23.89	23.45	23.66	1,195,949	+0.03(+0.13%)
Mar 29, 2017	23.65	23.70	23.45	23.63	942,485	+0.03(+0.13%)
Mar 28, 2017	23.61	23.76	23.43	23.60	914,900	-0.06(-0.25%)
Mar 27, 2017	23.29	23.80	23.10	23.66	1,232,045	+0.07(+0.30%)
Mar 24, 2017	23.82	24.04	23.51	23.59	987,154	+0.07(+0.30%)
Mar 23, 2017	23.61	23.91	23.45	23.52	967,443	-0.13(-0.55%)
Mar 22, 2017	23.81	23.97	23.22	23.65	1,721,780	-0.14(-0.59%)
Mar 21, 2017	24.82	24.88	23.79	23.79	1,388,280	-0.85(-3.45%)
Mar 20, 2017	24.39	24.78	24.25	24.64	1,154,463	+0.18(+0.74%)
Mar 17, 2017	24.38	24.58	24.22	24.46	3,096,493	+0.08(+0.33%)
Mar 16, 2017	24.46	24.47	24.22	24.38	1,156,249	+0.01(+0.04%)
Mar 15, 2017	24.15	24.46	24.00	24.37	1,179,204	+0.24(+0.99%)
Mar 14, 2017	24.14	24.22	23.91	24.13	734,720	-0.11(-0.45%)
Mar 13, 2017	23.90	24.29	23.80	24.24	1,108,479	+0.38(+1.59%)
Mar 10, 2017	23.88	24.16	23.81	23.86	1,351,880	+0.16(+0.68%)
Mar 09, 2017	23.84	23.92	23.53	23.70	768,404	-0.15(-0.63%)
Mar 08, 2017	24.00	24.21	23.80	23.85	957,203	+0.00(+0.00%)
Mar 07, 2017	23.80	24.12	23.73	23.85	866,664	+0.02(+0.08%)
Mar 06, 2017	23.64	23.91	23.56	23.83	1,271,168	+0.12(+0.51%)
Mar 03, 2017	23.92	24.02	23.66	23.71	1,183,025	-0.18(-0.75%)
Mar 02, 2017	24.27	24.43	23.88	23.89	1,420,575	-0.41(-1.69%)
Mar 01, 2017	24.34	24.60	23.99	24.30	1,705,023	+0.39(+1.63%)
Feb 28, 2017	24.42	24.42	23.82	23.91	1,848,798	-0.56(-2.29%)
Feb 27, 2017	24.22	24.47	24.04	24.47	1,543,022	+0.23(+0.95%)
Feb 24, 2017	24.33	24.48	23.93	24.24	2,518,254	-0.44(-1.78%)
Feb 23, 2017	24.83	24.86	24.19	24.68	1,622,602	-0.17(-0.68%)
Feb 22, 2017	25.09	25.12	24.66	24.85	1,546,534	-0.24(-0.96%)
Feb 21, 2017	24.48	25.09	24.40	25.09	1,221,009	+0.67(+2.74%)
Feb 17, 2017		24.42	24.42	24.42	0	-0.15(-0.61%)
Feb 16, 2017	24.57	24.81	24.30	24.57	1,836,949	-0.54(-2.17%)
Feb 15, 2017	24.83	25.27	24.73	25.11	1,251,209	+0.23(+0.94%)
Feb 14, 2017	24.76	25.01	24.54	24.88	1,324,984	+0.15(+0.61%)
Feb 13, 2017	25.08	25.13	24.58	24.73	946,236	-0.17(-0.68%)
Feb 10, 2017	24.91	24.95	24.35	24.90	1,534,959	+0.17(+0.69%)
Feb 09, 2017	25.01	25.11	24.60	24.73	1,235,552	-0.16(-0.64%)
Feb 08, 2017	24.81	25.26	24.56	24.89	2,077,016	+0.18(+0.73%)
Feb 07, 2017	25.00	25.00	24.11	24.71	3,123,968	-0.19(-0.76%)
Feb 06, 2017	25.06	25.22	24.65	24.90	1,467,237	-0.30(-1.19%)
Feb 03, 2017	25.24	25.36	24.94	25.20	1,824,215	+0.26(+1.04%)
Feb 02, 2017	25.08	25.28	24.56	24.94	2,308,502	-0.29(-1.15%)
Feb 01, 2017	25.32	25.55	24.56	25.23	2,585,431	+0.04(+0.16%)
Jan 31, 2017	25.00	25.51	24.18	25.19	5,090,152	-1.15(-4.38%)
Jan 30, 2017	26.47	26.66	25.84	26.34	2,797,120	-0.12(-0.43%)
Jan 27, 2017	25.92	26.47	25.87	26.46	1,395,054	+0.50(+1.93%)
Jan 26, 2017	26.28	26.31	25.65	25.96	1,680,939	-0.16(-0.61%)
Jan 25, 2017	25.75	26.17	25.50	26.12	1,773,125	+0.71(+2.79%)
Jan 24, 2017	24.64	25.61	24.64	25.41	1,158,545	+0.78(+3.17%)
Jan 23, 2017	24.71	25.08	24.39	24.63	981,471	-0.12(-0.48%)
Jan 20, 2017	24.31	24.94	24.23	24.75	1,276,118	+0.50(+2.06%)
Jan 19, 2017	24.51	24.85	24.20	24.25	1,136,228	-0.32(-1.30%)
Jan 18, 2017	24.43	24.60	24.20	24.57	1,067,516	+0.16(+0.66%)
Jan 17, 2017	25.10	25.11	24.32	24.41	1,072,165	-0.75(-2.98%)
Jan 13, 2017		25.16	25.16	25.16	0	+0.23(+0.92%)
Jan 12, 2017	25.10	25.48	24.39	24.93	1,158,808	-0.33(-1.31%)
Jan 11, 2017	24.99	25.53	24.76	25.26	1,433,358	+0.27(+1.08%)
Jan 10, 2017	24.79	25.34	24.70	24.99	1,354,166	+0.19(+0.77%)
Jan 09, 2017	24.42	24.94	24.34	24.80	1,444,108	+0.40(+1.64%)
Jan 06, 2017	24.15	24.50	23.82	24.40	1,499,011	+0.35(+1.46%)
Jan 05, 2017	24.43	24.63	23.94	24.05	1,013,010	-0.48(-1.96%)
Jan 04, 2017	24.70	24.97	24.32	24.53	1,822,506	+0.01(+0.04%)
Jan 03, 2017	23.80	24.81	23.61	24.52	2,033,162	+0.96(+4.07%)
Dec 30, 2016		23.56	23.56	23.56	0	-0.68(-2.81%)
Dec 29, 2016	24.22	24.53	24.05	24.24	966,703	-0.01(-0.04%)
Dec 28, 2016	24.63	24.74	24.22	24.25	641,661	-0.30(-1.22%)
Dec 27, 2016	24.37	24.80	24.31	24.55	832,122	+0.25(+1.03%)
Dec 23, 2016		24.30	24.30	24.30	0	-0.03(-0.12%)
Dec 22, 2016	24.69	24.69	24.13	24.33	1,188,404	-0.12(-0.49%)
Dec 21, 2016	24.87	25.00	24.36	24.45	1,907,957	-0.35(-1.41%)
Dec 20, 2016	24.98	25.25	24.65	24.80	1,242,265	-0.10(-0.40%)
Dec 19, 2016	24.73	25.31	24.72	24.90	1,010,632	+0.29(+1.18%)
Dec 16, 2016	25.47	25.47	24.57	24.61	2,679,477	-0.75(-2.96%)
Dec 15, 2016	25.09	25.60	24.77	25.36	2,390,082	+0.40(+1.60%)
Dec 14, 2016	24.66	25.18	24.12	24.96	3,072,514	+0.32(+1.30%)
Dec 13, 2016	24.24	24.74	24.20	24.64	1,463,087	+0.51(+2.11%)
Dec 12, 2016	24.42	24.50	23.78	24.13	1,106,008	-0.33(-1.35%)
Dec 09, 2016	24.55	24.82	24.18	24.46	1,582,902	+0.09(+0.37%)
Dec 08, 2016	23.86	24.49	23.75	24.37	1,441,175	+0.59(+2.48%)
Dec 07, 2016	23.38	23.96	23.33	23.78	1,349,861	+0.36(+1.54%)
Dec 06, 2016	23.01	23.63	22.95	23.42	1,658,994	+0.69(+3.04%)
Dec 05, 2016	22.66	23.04	22.58	22.73	1,541,043	+0.28(+1.25%)
Dec 02, 2016	22.23	22.58	21.80	22.45	2,249,360	+0.17(+0.76%)
Dec 01, 2016	23.48	23.60	22.19	22.28	4,272,495	-1.12(-4.79%)
Nov 30, 2016	25.08	25.08	23.39	23.40	4,513,492	-1.68(-6.70%)
Nov 29, 2016	25.27	25.46	24.96	25.08	1,292,637	-0.20(-0.79%)
Nov 28, 2016	25.55	25.55	25.17	25.28	997,515	-0.35(-1.37%)
Nov 25, 2016	25.80	25.87	25.42	25.63	690,165	-0.06(-0.23%)
Nov 23, 2016		25.69	25.69	25.69	0	+0.44(+1.74%)
Nov 22, 2016	25.19	25.30	24.92	25.25	1,406,612	+0.25(+1.00%)
Nov 21, 2016	25.30	25.41	24.79	25.00	1,549,483	-0.11(-0.44%)
Nov 18, 2016	24.79	25.21	24.51	25.11	2,385,750	+0.23(+0.92%)
Nov 17, 2016	24.36	24.89	24.17	24.88	3,216,539	+0.61(+2.51%)
Nov 16, 2016	23.81	24.43	23.50	24.27	1,814,403	+0.29(+1.21%)
Nov 15, 2016	23.69	24.12	23.42	23.98	1,956,794	+0.38(+1.61%)
Nov 14, 2016	23.16	23.62	23.10	23.60	2,405,335	+0.53(+2.30%)
Nov 11, 2016	22.50	23.30	22.40	23.07	2,182,516	+0.73(+3.27%)
Nov 10, 2016	23.10	23.40	22.38	22.34	2,660,869	-0.53(-2.32%)
Nov 09, 2016	22.19	22.93	21.96	22.87	2,624,732	+0.11(+0.48%)
Nov 08, 2016	22.88	23.09	22.56	22.76	1,540,138	-0.13(-0.57%)
Nov 07, 2016	22.70	23.00	22.55	22.89	1,548,986	+0.46(+2.05%)
Nov 04, 2016	22.67	23.08	22.41	22.43	1,842,683	-0.26(-1.15%)
Nov 03, 2016	22.68	22.99	22.50	22.69	2,527,611	+0.08(+0.35%)
Nov 02, 2016	22.89	22.94	22.00	22.61	4,306,244	-0.26(-1.14%)
Nov 01, 2016	21.94	24.10	21.72	22.87	9,616,695	+2.16(+10.43%)
Oct 31, 2016	20.71	20.95	20.50	20.71	3,277,372	+0.01(+0.05%)
Oct 28, 2016	21.10	21.18	20.65	20.70	2,098,941	-0.34(-1.62%)
Oct 27, 2016	21.15	21.30	20.96	21.04	1,450,997	-0.06(-0.28%)
Oct 26, 2016	20.84	21.28	20.81	21.10	1,700,596	+0.11(+0.52%)
Oct 25, 2016	20.96	21.09	20.77	20.99	1,112,739	+0.08(+0.38%)
Oct 24, 2016	20.61	20.93	20.54	20.91	1,571,352	+0.60(+2.95%)
Oct 21, 2016	20.26	20.38	19.95	20.31	1,171,403	-0.06(-0.29%)
Oct 20, 2016	20.20	20.43	19.99	20.37	1,569,568	+0.16(+0.79%)
Oct 19, 2016	20.02	20.33	19.80	20.21	1,213,293	+0.06(+0.30%)
Oct 18, 2016	20.29	20.52	20.08	20.15	1,852,545	+0.15(+0.75%)
Oct 17, 2016	19.74	20.05	19.70	20.00	2,085,085	+0.21(+1.06%)
Oct 14, 2016	19.82	20.12	19.71	19.79	2,664,274	+0.06(+0.30%)
Oct 13, 2016	20.00	20.06	19.38	19.73	3,294,256	-0.50(-2.47%)
Oct 12, 2016	20.98	20.98	19.92	20.23	4,138,494	-0.82(-3.90%)
Oct 11, 2016	21.85	21.97	20.83	21.05	5,250,860	-1.00(-4.54%)
Oct 10, 2016	22.57	23.02	21.95	22.05	3,158,210	-0.70(-3.08%)
Oct 07, 2016	23.12	23.12	22.55	22.75	2,398,867	-0.27(-1.17%)
Oct 06, 2016	23.34	23.45	22.76	23.02	3,705,625	-0.45(-1.92%)
Oct 05, 2016	23.13	23.59	23.05	23.47	2,211,035	+0.41(+1.78%)
Oct 04, 2016	22.95	23.19	22.90	23.06	1,482,324	+0.16(+0.70%)
Oct 03, 2016	22.99	23.27	22.87	22.90	1,841,884	-0.20(-0.87%)
Sep 30, 2016	22.84	23.20	22.02	23.10	2,049,401	+0.36(+1.58%)
Sep 29, 2016	22.52	22.93	22.24	22.74	2,116,388	+0.39(+1.74%)
Sep 28, 2016	22.52	22.59	22.11	22.35	2,172,822	-0.10(-0.45%)
Sep 27, 2016	21.51	22.51	21.43	22.45	2,464,632	+0.80(+3.70%)
Sep 26, 2016	21.64	21.88	21.34	21.65	2,066,471	-0.10(-0.46%)
Sep 23, 2016	21.93	22.01	21.67	21.75	1,876,946	-0.29(-1.32%)
Sep 22, 2016	21.33	22.13	21.20	22.04	3,117,009	+0.84(+3.96%)
Sep 21, 2016	21.01	21.23	20.75	21.20	1,874,898	+0.30(+1.44%)
Sep 20, 2016	21.31	21.44	20.89	20.90	1,214,651	-0.31(-1.46%)
Sep 19, 2016	21.17	21.49	20.95	21.21	1,205,054	+0.21(+1.00%)
Sep 16, 2016	21.02	21.13	20.68	21.00	2,082,953	+0.13(+0.62%)
Sep 15, 2016	20.44	20.91	20.31	20.87	1,392,364	+0.35(+1.71%)
Sep 14, 2016	20.01	20.53	19.95	20.52	2,272,469	+0.50(+2.50%)
Sep 13, 2016	19.95	20.33	19.89	20.02	1,735,639	-0.13(-0.65%)
Sep 12, 2016	19.56	20.15	19.35	20.15	1,722,946	+0.41(+2.08%)
Sep 09, 2016	20.28	20.53	19.64	19.74	2,189,918	-0.77(-3.75%)
Sep 08, 2016	20.48	20.61	20.29	20.51	831,597	-0.11(-0.53%)
Sep 07, 2016	20.51	20.68	20.38	20.62	1,990,960	+0.11(+0.54%)
Sep 06, 2016	20.75	20.84	20.35	20.51	1,418,317	-0.23(-1.11%)
Sep 02, 2016	20.57	20.74	20.74	20.74	1,362,200	+0.23(+1.12%)
Sep 01, 2016	20.03	20.51	20.03	20.51	1,509,599	+0.42(+2.09%)
Aug 31, 2016	20.15	20.19	19.84	20.09	1,306,509	-0.09(-0.45%)
Aug 30, 2016	20.16	20.42	20.05	20.18	1,356,946	+0.08(+0.40%)
Aug 29, 2016	20.35	20.47	20.04	20.10	1,592,661	-0.22(-1.08%)
Aug 26, 2016	20.18	20.49	20.10	20.32	1,501,512	+0.14(+0.69%)
Aug 25, 2016	19.95	20.32	19.89	20.18	1,326,877	+0.11(+0.55%)
Aug 24, 2016	20.16	20.40	19.98	20.07	1,422,547	-0.12(-0.59%)
Aug 23, 2016	20.30	20.34	20.17	20.19	1,338,472	+0.07(+0.35%)
Aug 22, 2016	20.29	20.50	20.11	20.12	2,351,368	-0.28(-1.37%)
Aug 19, 2016	19.97	20.59	19.88	20.40	3,610,760	+0.39(+1.95%)
Aug 18, 2016	19.56	20.02	19.55	20.01	3,078,326	+0.63(+3.25%)
Aug 17, 2016	19.31	19.61	19.14	19.38	1,594,027	-0.01(-0.05%)
Aug 16, 2016	19.50	19.64	19.36	19.39	1,183,416	-0.21(-1.07%)
Aug 15, 2016	19.19	19.75	19.19	19.60	1,992,777	+0.39(+2.03%)
Aug 12, 2016	18.84	19.23	18.84	19.21	1,512,304	+0.32(+1.69%)
Aug 11, 2016	19.10	19.16	18.76	18.89	1,176,289	-0.13(-0.68%)
Aug 10, 2016	19.25	19.31	18.91	19.02	1,633,636	-0.15(-0.78%)
Aug 09, 2016	19.01	19.39	19.01	19.17	1,405,476	+0.21(+1.11%)
Aug 08, 2016	18.81	18.98	18.63	18.96	2,857,912	+0.13(+0.69%)
Aug 05, 2016	18.91	19.09	18.75	18.83	3,022,206	+0.08(+0.43%)
Aug 04, 2016	18.75	19.04	18.61	18.75	5,024,535	+0.04(+0.21%)
Aug 03, 2016	19.57	19.73	18.49	18.71	7,614,469	-0.85(-4.35%)
Aug 02, 2016	19.30	20.44	19.28	19.56	13,352,155	-2.63(-11.85%)
Aug 01, 2016	22.00	22.24	21.93	22.19	3,518,842	+0.20(+0.91%)
Jul 29, 2016	22.16	22.17	21.71	21.99	3,147,950	-0.29(-1.30%)
Jul 28, 2016	22.37	22.66	22.11	22.28	1,474,697	-0.14(-0.62%)
Jul 27, 2016	22.53	22.77	22.36	22.42	1,291,334	+0.03(+0.13%)
Jul 26, 2016	21.93	22.41	21.78	22.39	2,233,457	+0.56(+2.57%)
Jul 25, 2016	21.44	22.00	21.43	21.83	1,475,607	+0.37(+1.72%)
Jul 22, 2016	21.40	21.59	21.07	21.46	1,086,189	-0.05(-0.23%)
Jul 21, 2016	21.73	22.01	21.42	21.51	1,546,390	-0.33(-1.51%)
Jul 20, 2016	21.64	21.93	21.55	21.84	1,135,375	+0.35(+1.63%)
Jul 19, 2016	21.66	21.75	21.29	21.49	1,271,987	-0.28(-1.29%)
Jul 18, 2016	21.75	21.91	21.52	21.77	1,209,528	+0.16(+0.74%)
Jul 15, 2016	21.59	21.80	21.45	21.61	1,045,508	-0.04(-0.18%)
Jul 14, 2016	21.42	21.76	21.26	21.65	1,688,910	+0.53(+2.51%)
Jul 13, 2016	21.38	21.54	21.10	21.12	1,688,215	-0.11(-0.52%)
Jul 12, 2016	21.04	21.58	21.04	21.23	2,054,220	+0.39(+1.87%)
Jul 11, 2016	20.59	20.59	20.51	20.84	2,457,825	+0.55(+2.71%)
Jul 08, 2016	19.85	20.39	19.68	20.29	1,606,163	+0.61(+3.10%)
Jul 07, 2016	19.43	19.84	19.27	19.68	2,243,707	+0.48(+2.50%)
Jul 05, 2016	19.68	19.74	19.16	19.20	1,084,237	-0.75(-3.76%)
Jul 01, 2016	19.94	19.95	19.95	19.95	2,188,900	-0.18(-0.89%)
Jun 30, 2016	19.85	20.13	19.68	20.13	2,439,258	+0.53(+2.70%)
Jun 29, 2016	19.91	20.11	19.58	19.60	2,269,826	-0.12(-0.61%)
Jun 28, 2016	18.98	19.83	18.91	19.72	3,322,303	+1.02(+5.45%)
Jun 27, 2016	19.47	19.55	18.49	18.70	3,955,810	-1.24(-6.22%)
Jun 24, 2016	20.40	20.74	19.69	19.94	3,963,216	-1.77(-8.15%)
Jun 23, 2016	21.50	21.73	21.43	21.71	2,010,389	+0.47(+2.21%)
Jun 22, 2016	21.62	21.84	21.23	21.24	1,709,317	-0.35(-1.62%)
Jun 21, 2016	21.87	22.03	21.50	21.59	1,730,829	-0.18(-0.83%)
Jun 20, 2016	22.06	22.33	21.75	21.77	2,556,159	+0.02(+0.09%)
Jun 17, 2016	22.18	22.35	21.48	21.75	5,706,275	-0.46(-2.07%)
Jun 16, 2016	22.38	22.42	21.54	22.21	2,922,969	-0.39(-1.73%)
Jun 15, 2016	23.47	23.47	22.57	22.60	2,725,741	-0.80(-3.42%)
Jun 14, 2016	23.27	23.57	23.18	23.40	1,052,894	+0.11(+0.47%)
Jun 13, 2016	23.19	23.66	23.14	23.29	1,413,591	+0.02(+0.09%)
Jun 10, 2016	23.55	23.73	23.21	23.27	1,897,512	-0.58(-2.43%)
Jun 09, 2016	23.38	23.85	23.32	23.85	1,510,883	+0.37(+1.58%)
Jun 08, 2016	23.34	23.60	23.01	23.48	1,444,106	+0.07(+0.30%)
Jun 07, 2016	22.93	23.49	22.86	23.41	2,180,454	+0.57(+2.50%)
Jun 06, 2016	23.10	23.22	22.83	22.84	2,227,274	-0.33(-1.42%)
Jun 03, 2016	23.17	23.34	22.98	23.17	1,577,484	+0.00(+0.00%)
Jun 02, 2016	23.18	23.43	22.76	23.17	2,633,246	-0.05(-0.22%)
Jun 01, 2016	23.70	23.70	23.22	23.22	2,960,861	-0.13(-0.56%)
May 31, 2016	23.20	23.54	23.17	23.35	1,965,575	+0.13(+0.56%)
May 27, 2016	22.99	23.22	23.22	23.22	1,478,600	+0.14(+0.61%)
May 26, 2016	22.74	23.09	22.71	23.08	1,353,603	+0.33(+1.45%)
May 25, 2016	22.77	22.92	22.58	22.75	1,719,249	+0.07(+0.31%)
May 24, 2016	22.25	22.81	22.11	22.68	2,514,122	+0.57(+2.58%)
May 23, 2016	22.12	22.45	21.89	22.11	2,772,692	+0.09(+0.41%)
May 20, 2016	21.25	22.03	21.23	22.02	2,156,380	+1.01(+4.81%)
May 19, 2016	21.11	21.52	20.83	21.01	1,527,019	-0.28(-1.32%)
May 18, 2016	20.59	21.57	20.53	21.29	1,928,507	+0.62(+3.00%)
May 17, 2016	21.02	21.19	20.66	20.67	2,144,832	-0.47(-2.22%)
May 16, 2016	20.26	21.43	20.26	21.14	3,832,626	+0.89(+4.40%)
May 13, 2016	20.21	20.54	19.97	20.25	1,798,801	-0.03(-0.15%)
May 12, 2016	21.34	21.43	19.94	20.28	3,492,543	-1.03(-4.83%)
May 11, 2016	21.15	21.98	20.99	21.31	4,445,144	+0.81(+3.95%)
May 10, 2016	20.45	20.58	20.26	20.50	2,171,913	+0.14(+0.69%)
May 09, 2016	20.24	20.60	20.19	20.36	1,554,785	+0.08(+0.39%)
May 06, 2016	20.18	20.39	19.90	20.28	1,439,773	+0.08(+0.40%)
May 05, 2016	20.46	20.58	20.01	20.20	2,027,090	-0.13(-0.64%)
May 04, 2016	20.50	20.81	20.25	20.33	2,668,700	-0.40(-1.93%)
May 03, 2016	20.97	21.44	20.50	20.73	4,496,562	+1.03(+5.23%)

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.

Integrated Devices (NQ: IDTI )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Integrated Devices (NQ: IDTI )

Historical Prices

Sections

Services

Decatur Daily Democrat