Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	7.741	7.842	7.675	7.680	33,007,172	-0.05(-0.65%)
Feb 26, 2016	7.818	7.837	7.652	7.730	37,084,268	-0.05(-0.66%)
Feb 25, 2016	7.794	7.821	7.643	7.782	35,818,740	+0.02(+0.22%)
Feb 24, 2016	7.679	7.776	7.467	7.765	34,509,952	+0.05(+0.70%)
Feb 23, 2016	7.630	7.782	7.594	7.711	37,840,196	+0.02(+0.25%)
Feb 22, 2016	7.535	7.777	7.521	7.691	46,069,492	+0.26(+3.55%)
Feb 19, 2016	7.291	7.494	7.235	7.428	53,852,412	+0.10(+1.33%)
Feb 18, 2016	7.303	7.558	7.296	7.330	109,486,248	+0.58(+8.60%)
Feb 17, 2016	6.669	6.813	6.642	6.749	78,828,696	+0.16(+2.48%)
Feb 16, 2016	6.369	6.596	6.349	6.586	49,701,380	+0.31(+4.90%)
Feb 12, 2016	6.271	6.278	6.278	6.278	34,917,696	+0.10(+1.70%)
Feb 11, 2016	6.047	6.237	6.047	6.174	34,848,992	-0.03(-0.51%)
Feb 10, 2016	6.259	6.440	6.171	6.205	34,403,708	-0.01(-0.24%)
Feb 09, 2016	6.081	6.396	6.052	6.220	43,580,732	+0.07(+1.07%)
Feb 08, 2016	6.352	6.383	6.064	6.154	62,375,548	-0.30(-4.58%)
Feb 05, 2016	6.837	6.913	6.430	6.449	61,515,720	-0.43(-6.31%)
Feb 04, 2016	6.891	7.040	6.815	6.884	35,667,860	+0.00(+0.04%)
Feb 03, 2016	6.901	6.931	6.723	6.881	33,479,054	+0.03(+0.50%)
Feb 02, 2016	7.076	7.113	6.798	6.847	35,029,616	-0.30(-4.23%)
Feb 01, 2016	7.140	7.186	7.079	7.150	29,698,726	+0.00(+0.03%)
Jan 29, 2016	6.903	7.161	6.876	7.147	31,812,226	+0.30(+4.42%)
Jan 28, 2016	6.976	7.001	6.730	6.845	28,356,802	-0.08(-1.09%)
Jan 27, 2016	6.993	7.014	6.787	6.920	23,735,862	-0.08(-1.18%)
Jan 26, 2016	6.950	7.031	6.878	7.003	23,355,982	+0.07(+0.99%)
Jan 25, 2016	6.940	7.019	6.919	6.935	27,736,968	-0.01(-0.11%)
Jan 22, 2016	6.913	6.989	6.898	6.942	26,434,210	+0.16(+2.34%)
Jan 21, 2016	6.779	6.889	6.640	6.784	49,326,808	+0.08(+1.16%)
Jan 20, 2016	6.542	6.791	6.454	6.705	49,298,264	+0.04(+0.55%)
Jan 19, 2016	6.752	6.942	6.641	6.669	46,490,144	+0.05(+0.81%)
Jan 15, 2016	6.715	6.615	6.615	6.615	86,209,472	-0.38(-5.44%)
Jan 14, 2016	6.993	7.076	6.788	6.996	61,495,656	-0.14(-2.02%)
Jan 13, 2016	7.420	7.469	7.133	7.140	49,348,364	-0.22(-3.05%)
Jan 12, 2016	7.372	7.472	7.313	7.364	48,084,628	+0.12(+1.68%)
Jan 11, 2016	7.237	7.294	7.113	7.242	41,942,688	+0.01(+0.17%)
Jan 08, 2016	7.484	7.491	7.214	7.230	40,824,668	-0.16(-2.15%)
Jan 07, 2016	7.501	7.553	7.291	7.389	66,101,324	-0.31(-3.96%)
Jan 06, 2016	7.894	7.930	7.603	7.694	46,022,888	-0.33(-4.13%)
Jan 05, 2016	8.048	8.160	7.930	8.026	50,172,392	+0.13(+1.61%)
Jan 04, 2016	7.879	7.943	7.818	7.899	36,680,740	-0.14(-1.79%)
Dec 31, 2015	8.135	8.043	8.043	8.043	15,217,172	-0.10(-1.29%)
Dec 30, 2015	8.211	8.282	8.145	8.148	18,464,202	-0.07(-0.86%)
Dec 29, 2015	8.091	8.243	8.070	8.218	20,864,586	+0.13(+1.63%)
Dec 28, 2015	8.009	8.087	7.896	8.087	14,551,238	-0.01(-0.09%)
Dec 24, 2015	8.043	8.094	8.094	8.094	5,373,466	+0.03(+0.35%)
Dec 23, 2015	8.048	8.098	8.033	8.066	12,552,319	+0.03(+0.38%)
Dec 22, 2015	8.052	8.116	7.987	8.035	13,313,054	+0.01(+0.11%)
Dec 21, 2015	7.928	8.035	7.857	8.027	29,118,734	+0.18(+2.35%)
Dec 18, 2015	7.916	7.996	7.833	7.843	40,560,920	-0.13(-1.62%)
Dec 17, 2015	8.106	8.189	7.967	7.972	26,039,692	-0.12(-1.51%)
Dec 16, 2015	8.062	8.121	7.994	8.094	24,204,126	+0.05(+0.61%)
Dec 15, 2015	8.038	8.101	7.994	8.045	31,483,276	+0.10(+1.23%)
Dec 14, 2015	7.935	7.991	7.854	7.948	28,309,648	+0.02(+0.25%)
Dec 11, 2015	7.967	8.023	7.911	7.928	23,289,822	-0.12(-1.49%)
Dec 10, 2015	8.006	8.091	7.979	8.048	24,231,732	+0.07(+0.83%)
Dec 09, 2015	8.187	8.235	7.899	7.982	38,181,736	-0.21(-2.53%)
Dec 08, 2015	7.979	8.223	7.928	8.189	32,219,624	+0.11(+1.36%)
Dec 07, 2015	8.233	8.233	8.055	8.079	34,169,812	-0.16(-1.90%)
Dec 04, 2015	7.913	8.250	7.913	8.235	47,001,128	+0.32(+4.07%)
Dec 03, 2015	7.994	8.070	7.874	7.913	25,270,108	-0.02(-0.22%)
Dec 02, 2015	8.004	8.087	7.913	7.930	30,143,864	-0.06(-0.76%)
Dec 01, 2015	7.808	7.999	7.806	7.991	41,954,320	+0.25(+3.25%)
Nov 30, 2015	7.667	7.774	7.660	7.740	33,476,618	+0.08(+1.05%)
Nov 27, 2015	7.611	7.684	7.572	7.660	8,914,258	+0.06(+0.84%)
Nov 25, 2015	7.591	7.596	7.596	7.596	14,169,281	-0.01(-0.13%)
Nov 24, 2015	7.545	7.672	7.511	7.606	20,022,196	+0.06(+0.81%)
Nov 23, 2015	7.723	7.723	7.517	7.545	24,850,032	-0.11(-1.50%)
Nov 20, 2015	7.650	7.704	7.603	7.660	24,562,492	+0.07(+0.87%)
Nov 19, 2015	7.599	7.669	7.538	7.594	26,029,278	+0.02(+0.29%)
Nov 18, 2015	7.420	7.582	7.339	7.572	35,878,524	+0.18(+2.46%)
Nov 17, 2015	7.409	7.453	7.359	7.390	26,435,252	+0.00(+0.00%)
Nov 16, 2015	7.339	7.395	7.281	7.390	35,402,584	+0.15(+2.01%)
Nov 13, 2015	7.397	7.429	7.208	7.244	30,126,622	-0.15(-1.97%)
Nov 12, 2015	7.400	7.468	7.358	7.390	29,933,674	-0.03(-0.36%)
Nov 11, 2015	7.494	7.548	7.390	7.417	63,775,204	-0.07(-0.97%)
Nov 10, 2015	7.536	7.577	7.329	7.490	56,795,236	-0.15(-1.91%)
Nov 09, 2015	7.594	7.657	7.529	7.635	50,656,348	-0.03(-0.44%)
Nov 06, 2015	7.402	7.764	7.249	7.670	120,559,032	+0.93(+13.86%)
Nov 05, 2015	6.848	6.866	6.717	6.736	49,153,660	-0.08(-1.14%)
Nov 04, 2015	6.909	6.960	6.782	6.814	45,483,116	-0.11(-1.65%)
Nov 03, 2015	6.935	6.974	6.850	6.928	38,747,804	-0.05(-0.70%)
Nov 02, 2015	6.918	6.984	6.877	6.977	19,549,072	+0.08(+1.16%)
Oct 30, 2015	6.802	6.945	6.751	6.896	30,971,838	+0.17(+2.49%)
Oct 29, 2015	6.858	6.928	6.717	6.729	33,646,608	-0.24(-3.45%)
Oct 28, 2015	6.957	6.969	6.858	6.969	22,320,280	+0.06(+0.81%)
Oct 27, 2015	6.884	6.957	6.879	6.913	21,418,666	-0.00(-0.07%)
Oct 26, 2015	6.955	6.972	6.855	6.918	25,447,028	-0.03(-0.45%)
Oct 23, 2015	6.965	6.996	6.860	6.950	39,262,540	+0.05(+0.67%)
Oct 22, 2015	6.741	6.926	6.731	6.904	31,550,922	+0.24(+3.61%)
Oct 21, 2015	6.792	6.833	6.651	6.663	39,763,860	-0.09(-1.30%)
Oct 20, 2015	6.731	6.782	6.680	6.751	27,232,776	-0.01(-0.14%)
Oct 19, 2015	6.794	6.825	6.683	6.760	30,308,772	-0.01(-0.18%)
Oct 16, 2015	6.690	6.836	6.673	6.773	46,114,056	+0.10(+1.57%)
Oct 15, 2015	6.663	6.804	6.595	6.668	54,099,776	+0.02(+0.26%)
Oct 14, 2015	6.425	6.754	6.418	6.651	62,959,044	+0.23(+3.64%)
Oct 13, 2015	6.354	6.455	6.333	6.418	30,692,544	+0.01(+0.19%)
Oct 12, 2015	6.345	6.442	6.297	6.405	23,405,780	+0.07(+1.07%)
Oct 09, 2015	6.328	6.388	6.218	6.337	43,527,832	-0.02(-0.38%)
Oct 08, 2015	6.298	6.379	6.192	6.362	47,310,600	+0.04(+0.58%)
Oct 07, 2015	6.274	6.388	6.172	6.325	31,896,736	+0.07(+1.05%)
Oct 06, 2015	6.114	6.286	6.089	6.260	46,733,696	+0.08(+1.30%)
Oct 05, 2015	6.068	6.255	6.036	6.179	49,572,328	+0.15(+2.50%)
Oct 02, 2015	5.844	6.029	5.783	6.029	39,712,092	+0.15(+2.61%)
Oct 01, 2015	5.992	6.009	5.705	5.875	50,320,428	-0.12(-1.95%)
Sep 30, 2015	5.817	5.999	5.783	5.992	57,219,352	+0.23(+3.96%)
Sep 29, 2015	5.725	5.773	5.645	5.764	39,155,236	+0.10(+1.76%)
Sep 28, 2015	5.739	5.775	5.628	5.664	40,682,600	-0.08(-1.31%)
Sep 25, 2015	5.769	5.851	5.683	5.739	38,019,836	+0.04(+0.73%)
Sep 24, 2015	5.557	5.756	5.472	5.698	39,329,896	+0.11(+1.91%)
Sep 23, 2015	5.569	5.625	5.547	5.591	16,622,806	+0.03(+0.48%)
Sep 22, 2015	5.596	5.635	5.534	5.564	23,484,748	-0.16(-2.72%)
Sep 21, 2015	5.669	5.732	5.640	5.720	28,987,604	+0.06(+1.03%)
Sep 18, 2015	5.589	5.710	5.555	5.662	33,568,772	-0.00(-0.09%)
Sep 17, 2015	5.713	5.764	5.654	5.666	27,629,068	+0.05(+0.91%)
Sep 16, 2015	5.567	5.647	5.524	5.615	17,843,894	+0.04(+0.70%)
Sep 15, 2015	5.518	5.606	5.501	5.577	33,729,852	+0.06(+1.10%)
Sep 14, 2015	5.533	5.550	5.487	5.516	19,793,586	+0.01(+0.18%)
Sep 11, 2015	5.428	5.542	5.405	5.506	31,015,620	+0.02(+0.31%)
Sep 10, 2015	5.372	5.557	5.347	5.489	36,722,496	+0.09(+1.57%)
Sep 09, 2015	5.530	5.577	5.392	5.404	29,761,112	-0.11(-1.98%)
Sep 08, 2015	5.416	5.535	5.395	5.513	24,519,320	+0.23(+4.28%)
Sep 04, 2015	5.321	5.287	5.287	5.287	29,615,698	-0.13(-2.34%)
Sep 03, 2015	5.479	5.506	5.404	5.414	27,002,014	+0.01(+0.27%)
Sep 02, 2015	5.384	5.401	5.295	5.399	35,382,128	+0.16(+3.01%)
Sep 01, 2015	5.307	5.397	5.202	5.241	36,345,368	-0.22(-4.09%)
Aug 31, 2015	5.499	5.538	5.442	5.465	22,558,702	-0.06(-1.10%)
Aug 28, 2015	5.501	5.559	5.461	5.525	33,006,746	+0.02(+0.44%)
Aug 27, 2015	5.358	5.504	5.326	5.501	47,694,480	+0.20(+3.76%)
Aug 26, 2015	5.090	5.307	5.051	5.302	63,231,252	+0.37(+7.54%)
Aug 25, 2015	5.256	5.275	4.935	4.930	64,035,788	-0.10(-2.08%)
Aug 24, 2015	4.927	5.307	4.862	5.034	70,160,336	-0.18(-3.54%)
Aug 21, 2015	5.348	5.438	5.214	5.219	39,354,200	-0.17(-3.11%)
Aug 20, 2015	5.525	5.552	5.360	5.387	43,906,780	-0.20(-3.61%)
Aug 19, 2015	5.603	5.665	5.528	5.589	25,635,874	-0.02(-0.39%)
Aug 18, 2015	5.645	5.683	5.569	5.611	29,524,188	-0.05(-0.91%)
Aug 17, 2015	5.689	5.689	5.592	5.662	28,283,818	-0.04(-0.64%)
Aug 14, 2015	5.689	5.732	5.655	5.699	22,167,542	+0.00(+0.09%)
Aug 13, 2015	5.749	5.761	5.679	5.694	28,594,764	-0.05(-0.84%)
Aug 12, 2015	5.636	5.783	5.636	5.742	39,665,052	+0.01(+0.25%)
Aug 11, 2015	5.672	5.783	5.672	5.728	44,920,380	-0.03(-0.50%)
Aug 10, 2015	5.524	5.798	5.490	5.757	68,393,152	+0.19(+3.48%)
Aug 07, 2015	5.437	5.657	5.297	5.563	145,123,712	+0.61(+12.37%)
Aug 06, 2015	4.970	5.006	4.868	4.950	67,567,904	-0.03(-0.63%)
Aug 05, 2015	5.052	5.057	4.971	4.982	24,230,440	+0.05(+1.03%)
Aug 04, 2015	4.895	4.946	4.875	4.931	26,857,998	+0.02(+0.39%)
Aug 03, 2015	4.868	4.917	4.805	4.912	41,012,824	+0.08(+1.70%)
Jul 31, 2015	4.866	4.868	4.800	4.829	22,551,510	-0.02(-0.35%)
Jul 30, 2015	4.822	4.895	4.822	4.846	19,640,326	+0.01(+0.25%)
Jul 29, 2015	4.766	4.873	4.747	4.834	24,025,098	+0.06(+1.22%)
Jul 28, 2015	4.687	4.808	4.638	4.776	20,479,950	+0.10(+2.18%)
Jul 27, 2015	4.660	4.728	4.621	4.675	19,871,826	-0.03(-0.57%)
Jul 24, 2015	4.791	4.796	4.682	4.701	19,502,436	-0.06(-1.17%)
Jul 23, 2015	4.708	4.827	4.699	4.757	17,547,578	+0.06(+1.26%)
Jul 22, 2015	4.757	4.757	4.641	4.698	36,813,720	-0.09(-1.95%)
Jul 21, 2015	4.759	4.858	4.759	4.791	15,461,997	+0.02(+0.46%)
Jul 20, 2015	4.858	4.878	4.757	4.769	19,457,244	-0.09(-1.84%)
Jul 17, 2015	4.871	4.875	4.796	4.858	22,758,458	-0.03(-0.59%)
Jul 16, 2015	4.810	4.888	4.793	4.888	29,215,000	+0.11(+2.23%)
Jul 15, 2015	4.803	4.834	4.737	4.781	27,438,944	-0.03(-0.70%)
Jul 14, 2015	4.820	4.823	4.752	4.815	25,737,344	+0.00(+0.05%)
Jul 13, 2015	4.829	4.839	4.780	4.812	21,942,532	+0.03(+0.66%)
Jul 10, 2015	4.759	4.825	4.747	4.781	22,380,102	+0.08(+1.75%)
Jul 09, 2015	4.832	4.854	4.670	4.699	36,929,284	-0.06(-1.22%)
Jul 08, 2015	4.764	4.793	4.718	4.757	34,337,312	-0.03(-0.71%)
Jul 07, 2015	4.854	4.873	4.638	4.791	61,369,740	-0.09(-1.88%)
Jul 06, 2015	4.902	4.970	4.845	4.883	22,179,738	-0.06(-1.22%)
Jul 02, 2015	4.936	4.943	4.943	4.943	15,053,450	+0.00(+0.10%)
Jul 01, 2015	4.989	5.059	4.895	4.938	31,283,388	+0.07(+1.44%)
Jun 30, 2015	4.900	4.921	4.834	4.868	32,625,338	-0.00(-0.05%)
Jun 29, 2015	4.963	5.013	4.863	4.871	40,454,400	-0.15(-2.99%)
Jun 26, 2015	5.084	5.125	4.999	5.021	43,508,288	-0.10(-2.03%)
Jun 25, 2015	5.086	5.156	5.086	5.125	36,189,860	+0.04(+0.76%)
Jun 24, 2015	5.130	5.156	5.062	5.086	26,165,616	-0.05(-0.99%)
Jun 23, 2015	5.282	5.318	5.096	5.137	42,759,988	-0.13(-2.55%)
Jun 22, 2015	5.304	5.333	5.193	5.271	53,099,668	-0.02(-0.43%)
Jun 19, 2015	5.311	5.333	5.246	5.294	36,729,688	-0.02(-0.32%)
Jun 18, 2015	5.268	5.345	5.253	5.311	30,920,236	+0.09(+1.67%)
Jun 17, 2015	5.161	5.253	5.149	5.224	24,118,104	+0.06(+1.17%)
Jun 16, 2015	5.091	5.171	5.040	5.164	26,529,750	+0.06(+1.23%)
Jun 15, 2015	5.084	5.124	5.047	5.101	31,657,946	-0.01(-0.19%)
Jun 12, 2015	5.219	5.251	5.098	5.110	33,432,134	-0.14(-2.72%)
Jun 11, 2015	5.197	5.289	5.197	5.253	29,231,544	+0.06(+1.07%)
Jun 10, 2015	5.229	5.263	5.168	5.197	54,676,836	-0.09(-1.78%)
Jun 09, 2015	5.270	5.331	5.265	5.292	26,528,218	+0.03(+0.51%)
Jun 08, 2015	5.372	5.408	5.205	5.265	35,403,144	-0.12(-2.29%)
Jun 05, 2015	5.331	5.413	5.275	5.389	32,357,424	+0.04(+0.77%)
Jun 04, 2015	5.222	5.364	5.222	5.347	33,430,486	+0.09(+1.80%)
Jun 03, 2015	5.326	5.367	5.243	5.253	25,886,730	-0.06(-1.07%)
Jun 02, 2015	5.384	5.413	5.306	5.310	23,164,006	-0.11(-1.99%)
Jun 01, 2015	5.391	5.471	5.357	5.418	38,484,816	+0.06(+1.13%)
May 29, 2015	5.360	5.393	5.350	5.357	34,613,904	-0.00(-0.05%)
May 28, 2015	5.287	5.377	5.287	5.360	33,838,068	+0.07(+1.37%)
May 27, 2015	5.052	5.310	5.035	5.287	44,647,792	+0.27(+5.35%)
May 26, 2015	5.026	5.059	4.981	5.018	26,823,144	-0.03(-0.62%)
May 22, 2015	5.069	5.050	5.050	5.050	21,954,962	-0.01(-0.14%)
May 21, 2015	5.096	5.118	5.052	5.057	24,753,448	-0.04(-0.71%)
May 20, 2015	5.096	5.156	5.088	5.093	20,326,284	+0.00(+0.00%)
May 19, 2015	5.132	5.149	5.084	5.093	26,211,542	-0.03(-0.63%)
May 18, 2015	5.121	5.157	5.096	5.125	33,715,276	-0.01(-0.14%)
May 15, 2015	5.152	5.176	5.101	5.133	22,391,462	+0.00(+0.05%)
May 14, 2015	5.063	5.157	5.051	5.130	30,403,516	+0.08(+1.62%)
May 13, 2015	5.056	5.094	5.000	5.048	32,008,732	+0.03(+0.58%)
May 12, 2015	4.935	5.060	4.933	5.019	40,337,332	+0.05(+0.97%)
May 11, 2015	4.949	5.022	4.911	4.971	56,453,396	-0.05(-0.94%)
May 08, 2015	5.063	5.263	4.937	5.018	118,952,784	-0.40(-7.40%)
May 07, 2015	5.304	5.436	5.287	5.419	55,435,552	+0.09(+1.76%)
May 06, 2015	5.337	5.383	5.256	5.325	32,831,310	+0.02(+0.32%)
May 05, 2015	5.429	5.436	5.284	5.309	30,390,776	-0.14(-2.57%)
May 04, 2015	5.477	5.513	5.431	5.448	20,824,468	-0.03(-0.62%)
May 01, 2015	5.393	5.499	5.369	5.482	26,659,944	+0.13(+2.50%)
Apr 30, 2015	5.309	5.375	5.296	5.348	22,704,634	+0.01(+0.25%)
Apr 29, 2015	5.337	5.390	5.313	5.335	20,247,192	-0.04(-0.74%)
Apr 28, 2015	5.340	5.394	5.289	5.375	24,327,352	+0.03(+0.47%)
Apr 27, 2015	5.325	5.443	5.280	5.349	25,776,718	+0.04(+0.77%)
Apr 24, 2015	5.352	5.354	5.248	5.309	24,999,086	-0.05(-0.86%)
Apr 23, 2015	5.277	5.405	5.217	5.354	26,910,118	-0.02(-0.40%)
Apr 22, 2015	5.347	5.383	5.265	5.376	21,519,404	+0.06(+1.16%)
Apr 21, 2015	5.388	5.388	5.289	5.315	23,909,284	-0.01(-0.16%)
Apr 20, 2015	5.374	5.407	5.313	5.323	24,030,528	-0.03(-0.50%)
Apr 17, 2015	5.306	5.402	5.304	5.349	30,464,320	-0.07(-1.29%)
Apr 16, 2015	5.422	5.468	5.381	5.419	16,110,284	-0.03(-0.62%)
Apr 15, 2015	5.402	5.489	5.376	5.453	25,268,720	+0.07(+1.21%)
Apr 14, 2015	5.412	5.434	5.336	5.388	22,849,752	-0.05(-0.84%)
Apr 13, 2015	5.472	5.504	5.410	5.434	24,558,504	-0.05(-0.92%)
Apr 10, 2015	5.434	5.487	5.415	5.484	26,842,682	+0.06(+1.04%)
Apr 09, 2015	5.265	5.446	5.263	5.428	39,365,556	+0.12(+2.29%)
Apr 08, 2015	5.272	5.325	5.222	5.306	38,016,656	+0.04(+0.73%)
Apr 07, 2015	5.222	5.323	5.193	5.268	42,947,952	+0.05(+0.90%)
Apr 06, 2015	5.053	5.239	5.000	5.221	53,519,972	+0.15(+2.87%)
Apr 02, 2015	5.092	5.075	5.075	5.075	19,940,848	+0.01(+0.24%)
Apr 01, 2015	5.063	5.080	4.976	5.063	34,316,728	+0.02(+0.41%)
Mar 31, 2015	5.159	5.164	5.039	5.042	37,050,368	-0.13(-2.54%)
Mar 30, 2015	5.176	5.200	5.109	5.174	26,274,294	+0.02(+0.42%)
Mar 27, 2015	5.082	5.171	5.000	5.152	33,021,656	+0.10(+1.98%)
Mar 26, 2015	4.966	5.074	4.940	5.052	32,361,172	-0.02(-0.36%)
Mar 25, 2015	5.395	5.395	5.053	5.070	56,280,284	-0.33(-6.07%)
Mar 24, 2015	5.456	5.494	5.374	5.398	34,286,028	-0.07(-1.37%)
Mar 23, 2015	5.487	5.559	5.470	5.472	44,197,948	-0.18(-3.24%)
Mar 20, 2015	5.641	5.688	5.588	5.656	47,940,532	+0.06(+1.10%)
Mar 19, 2015	5.530	5.615	5.489	5.594	32,240,252	+0.08(+1.51%)
Mar 18, 2015	5.603	5.631	5.460	5.511	42,935,564	-0.09(-1.63%)
Mar 17, 2015	5.523	5.605	5.484	5.603	31,118,272	+0.07(+1.22%)
Mar 16, 2015	5.513	5.569	5.477	5.535	24,583,230	+0.07(+1.19%)
Mar 13, 2015	5.436	5.484	5.362	5.470	37,275,488	+0.01(+0.13%)
Mar 12, 2015	5.460	5.501	5.364	5.463	42,221,492	-0.05(-0.92%)
Mar 11, 2015	5.542	5.615	5.498	5.513	27,194,372	-0.03(-0.50%)
Mar 10, 2015	5.472	5.578	5.463	5.541	54,697,236	+0.09(+1.70%)
Mar 09, 2015	5.436	5.489	5.424	5.448	23,072,358	+0.01(+0.27%)
Mar 06, 2015	5.477	5.504	5.428	5.434	26,704,024	-0.07(-1.36%)
Mar 05, 2015	5.405	5.518	5.390	5.509	33,516,372	+0.10(+1.92%)
Mar 04, 2015	5.325	5.417	5.304	5.405	23,534,056	+0.06(+1.13%)
Mar 03, 2015	5.405	5.431	5.345	5.345	16,635,583	-0.10(-1.84%)

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.

NVIDIA Corp (NQ: NVDA )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

NVIDIA Corp (NQ: NVDA )

Historical Prices

Sections

Services

Decatur Daily Democrat