Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.56	21.77	20.94	21.73	3,186,163	+0.26(+1.21%)
Jan 30, 2017	21.60	21.62	20.82	21.47	3,413,735	-0.36(-1.65%)
Jan 27, 2017	21.61	22.49	21.01	21.83	4,200,985	+0.33(+1.53%)
Jan 26, 2017	21.69	22.68	21.27	21.50	6,150,321	-0.38(-1.74%)
Jan 25, 2017	22.00	23.69	21.27	21.88	10,934,649	-0.40(-1.80%)
Jan 24, 2017	19.45	22.89	19.10	22.28	20,762,190	+5.29(+31.14%)
Jan 23, 2017	17.12	17.37	16.59	16.99	3,616,966	-0.07(-0.41%)
Jan 20, 2017	16.21	17.06	15.97	17.06	4,446,541	+0.36(+2.16%)
Jan 19, 2017	16.91	16.97	16.38	16.70	3,132,899	-0.38(-2.22%)
Jan 18, 2017	16.61	17.30	16.52	17.08	1,841,522	+0.52(+3.14%)
Jan 17, 2017	16.53	16.72	16.37	16.56	921,771	+0.15(+0.91%)
Jan 13, 2017		16.41	16.41	16.41	0	+0.04(+0.24%)
Jan 12, 2017	15.83	16.41	15.61	16.37	3,204,949	+0.19(+1.17%)
Jan 11, 2017	16.47	16.59	16.00	16.18	2,150,170	-0.33(-2.00%)
Jan 10, 2017	16.52	16.80	16.22	16.51	1,885,020	+0.36(+2.23%)
Jan 09, 2017	16.12	16.47	16.01	16.15	1,331,681	+0.07(+0.44%)
Jan 06, 2017	16.47	16.70	16.02	16.08	1,965,214	-0.55(-3.31%)
Jan 05, 2017	16.90	17.15	16.39	16.63	1,762,248	-0.69(-3.98%)
Jan 04, 2017	16.37	17.38	16.32	17.32	1,652,474	+1.02(+6.26%)
Jan 03, 2017	16.25	16.46	15.94	16.30	1,164,964	+0.37(+2.32%)
Dec 30, 2016		15.93	15.93	15.93	0	-0.23(-1.42%)
Dec 29, 2016	16.19	16.41	15.83	16.16	1,690,163	-0.01(-0.06%)
Dec 28, 2016	16.82	16.90	16.13	16.17	1,007,160	-0.50(-3.00%)
Dec 27, 2016	16.61	16.77	16.42	16.67	810,726	+0.24(+1.46%)
Dec 23, 2016		16.43	16.43	16.43	0	-0.26(-1.56%)
Dec 22, 2016	17.31	17.68	16.63	16.69	1,852,818	-0.71(-4.08%)
Dec 21, 2016	17.34	17.60	17.06	17.40	1,709,671	+0.12(+0.69%)
Dec 20, 2016	16.35	17.46	16.35	17.28	2,139,306	+0.90(+5.49%)
Dec 19, 2016	16.03	16.53	16.03	16.38	1,385,864	+0.08(+0.49%)
Dec 16, 2016	16.86	17.17	16.20	16.30	3,830,822	-0.54(-3.21%)
Dec 15, 2016	16.50	17.18	16.38	16.84	2,735,637	+0.08(+0.48%)
Dec 14, 2016	16.92	17.35	16.73	16.76	1,682,850	-0.23(-1.35%)
Dec 13, 2016	17.64	17.80	16.47	16.99	2,212,818	-0.51(-2.91%)
Dec 12, 2016	19.11	19.20	17.45	17.50	2,646,538	-1.44(-7.60%)
Dec 09, 2016	18.43	19.12	18.25	18.94	2,427,705	+0.55(+2.99%)
Dec 08, 2016	18.50	18.60	18.01	18.39	2,841,564	+0.10(+0.55%)
Dec 07, 2016	18.24	18.71	18.08	18.29	3,327,691	+0.20(+1.11%)
Dec 06, 2016	17.51	18.11	17.19	18.09	2,973,492	+0.39(+2.20%)
Dec 05, 2016	17.16	17.77	17.09	17.70	2,457,107	+0.77(+4.55%)
Dec 02, 2016	17.13	17.46	15.95	16.93	5,474,752	-0.83(-4.67%)
Dec 01, 2016	17.62	17.93	17.41	17.76	2,132,454	+0.22(+1.25%)
Nov 30, 2016	16.98	17.64	16.88	17.54	2,400,320	+1.04(+6.30%)
Nov 29, 2016	17.15	17.35	16.38	16.50	2,980,292	-1.17(-6.62%)
Nov 28, 2016	17.98	18.12	17.21	17.67	2,833,889	-0.29(-1.61%)
Nov 25, 2016	18.07	18.11	17.73	17.96	681,445	-0.03(-0.17%)
Nov 23, 2016		17.99	17.99	17.99	0	+0.22(+1.24%)
Nov 22, 2016	16.83	17.83	16.75	17.77	2,486,870	+1.24(+7.50%)
Nov 21, 2016	16.40	16.58	16.19	16.53	1,328,467	+0.37(+2.29%)
Nov 18, 2016	15.96	16.33	15.96	16.16	1,479,686	+0.15(+0.94%)
Nov 17, 2016	16.54	16.54	15.98	16.01	2,043,864	-0.43(-2.62%)
Nov 16, 2016	16.80	16.92	16.27	16.44	3,203,854	-1.03(-5.90%)
Nov 15, 2016	17.46	17.60	16.94	17.47	2,510,278	-0.30(-1.69%)
Nov 14, 2016	17.25	18.00	17.08	17.77	3,273,111	+0.78(+4.59%)
Nov 11, 2016	16.78	17.09	16.02	16.99	3,108,315	+0.33(+1.98%)
Nov 10, 2016	16.25	17.17	16.25	16.66	5,407,593	+0.82(+5.18%)
Nov 09, 2016	15.16	16.12	15.04	15.84	4,431,371	+1.22(+8.34%)
Nov 08, 2016	14.23	14.87	14.11	14.62	1,398,060	+0.26(+1.81%)
Nov 07, 2016	14.55	14.62	14.13	14.36	1,664,595	+0.21(+1.48%)
Nov 04, 2016	13.31	14.34	13.29	14.15	2,311,095	+0.75(+5.60%)
Nov 03, 2016	13.27	13.56	13.15	13.40	2,060,571	+0.24(+1.82%)
Nov 02, 2016	13.22	13.54	13.15	13.16	1,440,959	-0.21(-1.57%)
Nov 01, 2016	13.77	13.86	13.15	13.37	2,384,258	-0.27(-1.98%)
Oct 31, 2016	13.64	13.87	13.42	13.64	1,826,131	+0.03(+0.22%)
Oct 28, 2016	13.37	13.99	13.35	13.61	2,036,481	+0.14(+1.04%)
Oct 27, 2016	14.27	14.20	13.43	13.47	3,543,111	-0.80(-5.61%)
Oct 26, 2016	15.01	15.01	13.89	14.27	5,790,304	-0.85(-5.62%)
Oct 25, 2016	16.77	17.30	14.90	15.12	8,849,695	-2.68(-15.06%)
Oct 24, 2016	18.05	18.55	17.71	17.80	2,203,749	+0.03(+0.17%)
Oct 21, 2016	17.54	17.82	17.21	17.77	1,388,759	-0.02(-0.11%)
Oct 20, 2016	17.53	18.08	17.07	17.79	1,966,760	+0.05(+0.28%)
Oct 19, 2016	17.00	17.79	16.90	17.74	1,506,085	+0.82(+4.85%)
Oct 18, 2016	17.25	17.37	16.67	16.92	703,946	+0.13(+0.77%)
Oct 17, 2016	16.51	16.95	16.50	16.79	1,015,338	+0.35(+2.13%)
Oct 14, 2016	16.89	17.09	16.43	16.44	931,864	-0.21(-1.26%)
Oct 13, 2016	16.72	16.74	16.14	16.65	2,022,704	-0.52(-3.03%)
Oct 12, 2016	17.06	17.46	17.06	17.17	1,179,240	+0.00(+0.00%)
Oct 11, 2016	17.67	17.67	17.00	17.17	2,345,306	-0.66(-3.70%)
Oct 10, 2016	17.87	18.26	17.78	17.83	1,595,366	+0.22(+1.25%)
Oct 07, 2016	18.32	18.42	17.29	17.61	2,215,097	-0.54(-2.98%)
Oct 06, 2016	17.80	18.21	17.71	18.15	1,032,173	+0.26(+1.45%)
Oct 05, 2016	17.43	18.12	17.29	17.89	1,657,042	+0.69(+4.01%)
Oct 04, 2016	17.74	17.76	17.19	17.20	1,849,424	-0.57(-3.21%)
Oct 03, 2016	18.28	18.35	17.55	17.77	1,869,985	-0.30(-1.66%)
Sep 30, 2016	18.11	18.21	17.70	18.07	1,775,119	+0.23(+1.29%)
Sep 29, 2016	18.03	18.24	17.69	17.84	1,875,557	-0.23(-1.27%)
Sep 28, 2016	17.50	18.07	17.49	18.07	2,395,848	+0.69(+3.97%)
Sep 27, 2016	17.18	17.44	16.85	17.38	1,977,919	-0.10(-0.57%)
Sep 26, 2016	17.43	17.64	17.25	17.48	2,911,257	-0.07(-0.40%)
Sep 23, 2016	17.55	17.93	17.48	17.55	1,540,560	-0.12(-0.68%)
Sep 22, 2016	17.75	18.07	17.65	17.67	2,534,824	+0.24(+1.38%)
Sep 21, 2016	16.75	17.46	16.75	17.43	2,918,503	+0.83(+5.00%)
Sep 20, 2016	16.49	16.73	16.13	16.60	2,830,919	+0.28(+1.72%)
Sep 19, 2016	16.00	16.64	16.00	16.32	2,521,546	+0.55(+3.49%)
Sep 16, 2016	15.78	15.89	15.62	15.77	2,548,408	-0.17(-1.07%)
Sep 15, 2016	15.93	16.13	15.74	15.94	2,270,203	+0.01(+0.06%)
Sep 14, 2016	15.70	16.14	15.49	15.93	2,871,528	+0.27(+1.72%)
Sep 13, 2016	16.23	16.23	15.31	15.66	4,579,703	-1.04(-6.23%)
Sep 12, 2016	15.85	16.84	15.70	16.70	3,638,324	+0.54(+3.34%)
Sep 09, 2016	17.68	17.71	16.16	16.16	4,880,225	-1.79(-9.97%)
Sep 08, 2016	18.01	18.09	17.69	17.95	2,377,611	-0.05(-0.28%)
Sep 07, 2016	17.95	18.07	17.74	18.00	2,460,511	-0.04(-0.22%)
Sep 06, 2016	17.14	18.06	17.09	18.04	3,069,555	+1.00(+5.87%)
Sep 02, 2016	17.17	17.04	17.04	17.04	2,287,600	+0.14(+0.83%)
Sep 01, 2016	17.10	17.14	16.61	16.90	2,973,068	-0.16(-0.94%)
Aug 31, 2016	17.32	17.57	16.96	17.06	2,915,443	-0.54(-3.07%)
Aug 30, 2016	18.30	18.47	17.52	17.60	2,672,830	-0.90(-4.86%)
Aug 29, 2016	17.11	18.54	16.92	18.50	4,246,698	+1.85(+11.11%)
Aug 26, 2016	17.00	17.27	16.55	16.65	2,438,749	-0.16(-0.95%)
Aug 25, 2016	16.54	17.12	16.54	16.81	2,925,300	+0.22(+1.33%)
Aug 24, 2016	17.51	17.57	16.57	16.59	2,257,934	-1.07(-6.06%)
Aug 23, 2016	17.80	18.02	17.64	17.66	1,546,063	+0.06(+0.34%)
Aug 22, 2016	17.10	17.63	17.07	17.60	1,440,778	+0.24(+1.38%)
Aug 19, 2016	17.58	17.59	17.16	17.36	1,276,457	-0.47(-2.64%)
Aug 18, 2016	17.95	17.97	17.61	17.83	1,420,203	+0.06(+0.34%)
Aug 17, 2016	17.54	17.96	17.27	17.77	1,585,362	+0.08(+0.45%)
Aug 16, 2016	18.03	18.05	17.59	17.69	1,416,567	-0.22(-1.23%)
Aug 15, 2016	17.22	17.99	17.17	17.91	2,661,806	+0.86(+5.02%)
Aug 12, 2016	17.43	17.56	16.93	17.05	1,747,411	-0.45(-2.56%)
Aug 11, 2016	16.91	17.59	16.75	17.50	2,454,858	+0.58(+3.41%)
Aug 10, 2016	17.12	17.38	16.76	16.92	1,733,245	-0.06(-0.35%)
Aug 09, 2016	17.07	17.23	16.90	16.98	2,060,756	-0.18(-1.04%)
Aug 08, 2016	17.33	17.53	17.14	17.16	1,297,419	-0.01(-0.06%)
Aug 05, 2016	17.26	17.60	17.09	17.17	2,010,069	-0.01(-0.06%)
Aug 04, 2016	17.58	17.58	16.91	17.18	1,244,188	-0.41(-2.32%)
Aug 03, 2016	16.88	17.84	16.47	17.59	4,386,310	+0.64(+3.76%)
Aug 02, 2016	17.32	17.53	16.76	16.95	1,396,134	-0.41(-2.35%)
Aug 01, 2016	17.66	17.71	17.20	17.36	1,497,528	-0.37(-2.08%)
Jul 29, 2016	17.79	17.99	17.45	17.73	1,933,857	-0.09(-0.50%)
Jul 28, 2016	18.01	18.24	17.55	17.82	3,635,273	-0.06(-0.33%)
Jul 27, 2016	18.21	18.59	17.64	17.88	7,244,021	-0.02(-0.11%)
Jul 26, 2016	15.52	18.06	14.82	17.90	6,325,757	+2.84(+18.84%)
Jul 25, 2016	14.92	15.30	14.88	15.06	2,151,390	+0.01(+0.07%)
Jul 22, 2016	14.83	15.08	14.62	15.05	1,760,943	+0.14(+0.93%)
Jul 21, 2016	14.89	15.38	14.71	14.91	2,016,795	+0.22(+1.49%)
Jul 20, 2016	14.26	14.87	14.05	14.69	2,284,437	+0.21(+1.44%)
Jul 19, 2016	14.86	14.95	14.30	14.49	2,119,860	-0.55(-3.64%)
Jul 18, 2016	15.37	15.44	14.88	15.03	2,640,200	-0.53(-3.39%)
Jul 15, 2016	15.23	15.58	15.03	15.56	4,154,043	+0.25(+1.63%)
Jul 14, 2016	14.94	15.50	14.95	15.31	3,300,863	+0.37(+2.46%)
Jul 13, 2016	15.13	15.18	14.41	14.94	3,003,635	-0.04(-0.27%)
Jul 12, 2016	14.78	15.29	14.31	14.98	5,699,207	+0.58(+4.01%)
Jul 11, 2016	13.84	14.52	13.81	14.41	3,172,237	+0.81(+5.93%)
Jul 08, 2016	13.31	13.85	13.04	13.60	3,100,628	+0.56(+4.28%)
Jul 07, 2016	12.70	13.41	12.68	13.04	2,543,554	+0.39(+3.07%)
Jul 06, 2016	12.37	12.74	12.22	12.65	2,459,719	+0.02(+0.16%)
Jul 05, 2016	13.31	13.38	12.41	12.63	1,914,720	-0.79(-5.86%)
Jul 01, 2016	12.67	13.42	13.42	13.42	3,179,740	+0.73(+5.73%)
Jun 30, 2016	12.26	12.71	12.05	12.69	2,512,830	+0.67(+5.55%)
Jun 29, 2016	12.24	12.30	11.88	12.03	1,990,914	+0.13(+1.09%)
Jun 28, 2016	11.78	12.03	11.50	11.90	2,877,526	+0.39(+3.37%)
Jun 27, 2016	12.20	12.25	11.28	11.51	3,715,824	-0.87(-7.00%)
Jun 24, 2016	13.22	13.50	12.20	12.37	13,327,246	-1.77(-12.53%)
Jun 23, 2016	13.74	14.18	13.49	14.15	2,359,470	+0.84(+6.28%)
Jun 22, 2016	13.67	13.96	13.22	13.31	2,323,439	-0.21(-1.55%)
Jun 21, 2016	13.85	13.87	13.25	13.52	2,054,816	-0.36(-2.58%)
Jun 20, 2016	13.75	14.09	13.70	13.88	1,995,621	+0.37(+2.73%)
Jun 17, 2016	13.49	13.93	13.41	13.51	4,042,750	+0.14(+1.04%)
Jun 16, 2016	13.18	13.38	12.71	13.37	2,075,490	+0.06(+0.45%)
Jun 15, 2016	13.19	13.60	13.08	13.31	2,046,494	+0.29(+2.22%)
Jun 14, 2016	13.06	13.46	12.74	13.02	2,353,024	-0.21(-1.58%)
Jun 13, 2016	13.39	13.71	13.21	13.23	2,140,096	-0.15(-1.12%)
Jun 10, 2016	13.34	13.67	13.07	13.38	3,340,110	-0.23(-1.68%)
Jun 09, 2016	13.73	13.78	13.25	13.61	2,751,245	-0.40(-2.84%)
Jun 08, 2016	13.88	14.11	13.79	14.01	4,404,178	+0.47(+3.46%)
Jun 07, 2016	13.38	13.81	13.29	13.54	2,297,517	+0.01(+0.07%)
Jun 06, 2016	13.07	13.60	13.07	13.53	2,785,687	+0.54(+4.14%)
Jun 03, 2016	12.70	13.06	12.54	12.99	2,869,585	+0.49(+3.90%)
Jun 02, 2016	12.00	12.51	11.96	12.50	1,901,554	+0.37(+3.03%)
Jun 01, 2016	12.13	12.30	11.73	12.14	2,652,653	-0.19(-1.53%)
May 31, 2016	12.21	12.58	12.18	12.32	3,151,972	+0.16(+1.31%)
May 27, 2016	12.10	12.17	12.17	12.17	2,508,254	+0.07(+0.58%)
May 26, 2016	12.23	12.33	11.98	12.10	4,230,938	+0.17(+1.42%)
May 25, 2016	11.65	12.02	11.65	11.93	4,091,285	+0.44(+3.81%)
May 24, 2016	11.57	11.76	11.40	11.49	3,958,042	-0.14(-1.19%)
May 23, 2016	11.39	11.67	11.28	11.63	6,381,823	+0.52(+4.72%)
May 20, 2016	11.27	11.31	10.94	11.10	4,237,121	-0.02(-0.18%)
May 19, 2016	11.22	11.34	10.80	11.12	10,845,916	-0.31(-2.68%)
May 18, 2016	12.31	12.91	11.37	11.43	17,838,966	-2.58(-18.42%)
May 17, 2016	14.23	14.42	13.69	14.01	1,764,692	+0.00(+0.00%)
May 16, 2016	14.42	14.84	13.97	14.01	2,668,932	+0.01(+0.07%)
May 13, 2016	14.04	14.56	13.89	14.00	1,366,544	-0.16(-1.12%)
May 12, 2016	14.62	14.78	13.99	14.16	1,942,908	-0.33(-2.25%)
May 11, 2016	14.73	14.86	14.34	14.48	1,767,899	-0.20(-1.35%)
May 10, 2016	14.19	14.68	14.01	14.68	1,601,784	+0.69(+4.95%)
May 09, 2016	14.91	14.91	13.79	13.99	2,219,249	-1.39(-9.06%)
May 06, 2016	14.87	15.71	14.65	15.38	1,420,631	+0.45(+3.05%)
May 05, 2016	15.58	15.70	14.81	14.93	1,730,768	-0.34(-2.20%)
May 04, 2016	15.01	15.68	14.78	15.27	2,190,637	-0.04(-0.26%)
May 03, 2016	15.90	15.90	15.02	15.31	2,417,695	-0.92(-5.67%)
May 02, 2016	16.12	16.37	15.67	16.22	2,412,091	+0.07(+0.43%)
Apr 29, 2016	16.52	16.94	15.95	16.16	2,063,736	-0.12(-0.73%)
Apr 28, 2016	16.46	17.00	16.14	16.27	2,709,674	-0.19(-1.14%)
Apr 27, 2016	16.46	16.91	16.12	16.46	2,800,027	-0.10(-0.60%)
Apr 26, 2016	15.65	16.63	14.63	16.56	5,289,347	+0.01(+0.06%)
Apr 25, 2016	17.21	17.36	16.24	16.55	2,153,749	-0.86(-4.94%)
Apr 22, 2016	17.27	17.83	17.15	17.41	1,625,963	+0.11(+0.63%)
Apr 21, 2016	17.58	17.79	17.11	17.30	2,189,367	-0.19(-1.07%)
Apr 20, 2016	17.51	17.72	17.16	17.49	1,780,366	+0.04(+0.23%)
Apr 19, 2016	17.10	17.82	17.03	17.45	2,054,243	+0.76(+4.56%)
Apr 18, 2016	16.41	17.01	15.97	16.69	1,847,297	-0.01(-0.06%)
Apr 15, 2016	16.42	16.88	16.32	16.70	1,649,294	+0.04(+0.24%)
Apr 14, 2016	16.43	16.78	16.08	16.66	1,993,342	+0.32(+1.94%)
Apr 13, 2016	15.73	16.57	15.55	16.34	2,349,974	+1.06(+6.92%)
Apr 12, 2016	15.23	15.54	14.70	15.29	2,257,755	-0.01(-0.06%)
Apr 11, 2016	15.24	15.53	15.17	15.30	1,438,382	+0.35(+2.32%)
Apr 08, 2016	14.67	15.15	14.58	14.95	2,266,329	+0.72(+5.07%)
Apr 07, 2016	14.43	14.68	14.09	14.23	1,775,007	-0.33(-2.24%)
Apr 06, 2016	14.50	14.87	14.10	14.55	2,824,446	-0.06(-0.41%)
Apr 05, 2016	14.47	15.00	14.28	14.61	2,610,358	-0.41(-2.70%)
Apr 04, 2016	15.36	15.70	14.89	15.02	2,579,977	-1.18(-7.27%)
Apr 01, 2016	15.97	16.22	15.51	16.19	1,479,563	+0.08(+0.49%)
Mar 31, 2016	16.66	16.81	15.88	16.12	1,805,077	-0.49(-2.98%)
Mar 30, 2016	16.23	16.85	16.03	16.61	1,793,607	+0.60(+3.77%)
Mar 29, 2016	15.54	16.01	14.85	16.01	2,085,311	-0.01(-0.06%)
Mar 28, 2016	16.08	16.24	15.45	16.02	1,142,404	+0.00(+0.00%)
Mar 24, 2016	15.38	16.02	16.02	16.02	1,517,448	+0.36(+2.27%)
Mar 23, 2016	17.06	17.12	15.49	15.66	2,621,617	-1.71(-9.85%)
Mar 22, 2016	17.08	17.43	16.92	17.37	1,671,472	+0.03(+0.17%)
Mar 21, 2016	16.99	17.40	16.78	17.34	1,668,806	+0.29(+1.68%)
Mar 18, 2016	17.48	18.17	16.80	17.06	4,513,885	-0.14(-0.80%)
Mar 17, 2016	16.30	17.66	15.59	17.19	3,937,465	+1.07(+6.62%)
Mar 16, 2016	15.27	16.14	14.77	16.13	2,379,986	+0.86(+5.63%)
Mar 15, 2016	15.03	15.60	14.60	15.27	1,762,157	-0.33(-2.09%)
Mar 14, 2016	15.62	16.31	14.93	15.59	2,829,874	-0.30(-1.87%)
Mar 11, 2016	16.28	16.56	15.84	15.89	2,370,828	-0.24(-1.47%)
Mar 10, 2016	15.71	16.22	15.17	16.13	2,590,262	+0.46(+2.97%)
Mar 09, 2016	16.26	16.55	15.27	15.66	2,147,247	-0.47(-2.94%)
Mar 08, 2016	16.21	16.49	15.65	16.14	3,147,518	-0.47(-2.84%)
Mar 07, 2016	15.62	16.61	15.25	16.61	3,191,564	+1.28(+8.34%)
Mar 04, 2016	15.26	15.53	14.79	15.33	3,576,454	+0.29(+1.90%)
Mar 03, 2016	15.02	15.24	14.56	15.04	4,017,848	-0.06(-0.39%)
Mar 02, 2016	13.57	15.11	13.47	15.10	3,878,947	+1.63(+12.13%)
Mar 01, 2016	13.44	13.65	13.16	13.47	2,784,341	+0.28(+2.09%)
Feb 29, 2016	12.37	13.37	12.33	13.19	3,366,474	+1.07(+8.85%)
Feb 26, 2016	11.79	12.40	11.76	12.12	2,217,099	+0.53(+4.58%)
Feb 25, 2016	11.62	11.91	11.23	11.59	2,200,188	-0.03(-0.25%)
Feb 24, 2016	11.46	11.70	10.65	11.62	2,443,578	-0.13(-1.09%)
Feb 23, 2016	12.06	12.25	11.57	11.75	1,985,016	-0.42(-3.48%)
Feb 22, 2016	11.54	12.31	11.54	12.17	2,650,723	+1.01(+9.08%)
Feb 19, 2016	11.17	11.29	10.70	11.16	2,379,609	-0.23(-1.99%)
Feb 18, 2016	12.08	12.09	11.10	11.38	3,251,581	-0.71(-5.86%)
Feb 17, 2016	11.44	12.53	11.42	12.09	4,377,529	+0.77(+6.78%)
Feb 16, 2016	10.80	11.34	10.40	11.32	2,763,235	+0.76(+7.17%)
Feb 12, 2016	9.573	10.57	10.57	10.57	3,260,878	+1.24(+13.29%)
Feb 11, 2016	9.485	9.799	9.002	9.327	2,737,270	-0.31(-3.27%)
Feb 10, 2016	9.780	9.957	9.460	9.642	1,945,596	-0.16(-1.61%)
Feb 09, 2016	9.524	9.947	9.199	9.799	4,318,676	+0.09(+0.91%)
Feb 08, 2016	9.976	10.02	9.386	9.711	3,585,564	-0.59(-5.73%)
Feb 05, 2016	10.03	10.84	9.917	10.30	4,320,882	+0.09(+0.87%)
Feb 04, 2016	9.032	10.61	8.983	10.21	5,347,889	+1.35(+15.20%)
Feb 03, 2016	8.255	8.875	7.910	8.865	3,141,284	+0.71(+8.69%)
Feb 02, 2016	8.501	8.670	8.127	8.156	2,581,499	-0.60(-6.85%)

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.

Allegheny Technologies (NY: ATI )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Allegheny Technologies (NY: ATI )

Historical Prices

Sections

Services

Decatur Daily Democrat