Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.81	19.81	19.81	0	-0.22(-1.08%)
Dec 28, 2017	20.02	20.04	19.87	20.03	3,093,790	+0.04(+0.19%)
Dec 27, 2017	20.03	20.06	19.89	19.99	4,971,519	-0.08(-0.38%)
Dec 26, 2017	20.12	20.25	19.98	20.06	5,104,045	-0.05(-0.26%)
Dec 22, 2017	20.22	20.25	19.92	20.12	7,671,995	+0.01(+0.07%)
Dec 21, 2017	20.00	20.26	19.91	20.10	8,586,793	+0.32(+1.60%)
Dec 20, 2017	20.09	20.13	19.70	19.79	5,342,810	-0.07(-0.36%)
Dec 19, 2017	20.08	20.21	19.85	19.86	10,904,962	+0.02(+0.12%)
Dec 18, 2017	19.84	20.16	19.69	19.83	9,421,843	+0.16(+0.79%)
Dec 15, 2017	19.48	19.91	19.36	19.68	19,467,768	+0.39(+2.03%)
Dec 14, 2017	19.62	19.70	19.21	19.29	7,709,147	-0.22(-1.14%)
Dec 13, 2017	19.77	19.98	19.49	19.51	8,466,752	-0.27(-1.38%)
Dec 12, 2017	19.78	19.92	19.54	19.78	8,941,601	+0.24(+1.21%)
Dec 11, 2017	19.68	19.78	19.42	19.54	6,905,017	-0.15(-0.77%)
Dec 08, 2017	19.65	19.72	19.43	19.70	6,782,047	+0.15(+0.75%)
Dec 07, 2017	19.07	19.55	19.00	19.55	9,943,956	+0.38(+1.97%)
Dec 06, 2017	19.19	19.30	18.99	19.17	9,038,921	-0.12(-0.64%)
Dec 05, 2017	19.74	19.86	19.22	19.29	13,151,140	-0.45(-2.29%)
Dec 04, 2017	19.58	20.06	19.50	19.75	13,763,312	+0.55(+2.85%)
Dec 01, 2017	19.30	19.44	18.79	19.20	14,187,500	-0.00(-0.02%)
Nov 30, 2017	19.38	19.71	19.19	19.21	27,954,814	+0.01(+0.07%)
Nov 29, 2017	18.52	19.38	18.50	19.19	18,515,794	+0.89(+4.87%)
Nov 28, 2017	17.81	18.33	17.80	18.30	11,278,801	+0.54(+3.06%)
Nov 27, 2017	17.81	17.87	17.68	17.76	4,873,706	-0.06(-0.32%)
Nov 24, 2017	17.94	17.97	17.75	17.81	1,710,608	-0.04(-0.21%)
Nov 22, 2017	17.93	18.05	17.84	17.85	6,036,229	-0.03(-0.18%)
Nov 21, 2017	18.11	18.11	17.83	17.88	9,950,994	-0.17(-0.92%)
Nov 20, 2017	18.08	18.16	17.98	18.05	8,527,167	+0.04(+0.21%)
Nov 17, 2017	17.77	18.11	17.73	18.01	4,443,599	+0.12(+0.66%)
Nov 16, 2017	18.17	18.28	17.89	17.89	7,593,174	-0.10(-0.58%)
Nov 15, 2017	17.78	18.10	17.65	18.00	8,881,638	+0.03(+0.18%)
Nov 14, 2017	17.47	18.00	17.42	17.96	10,391,677	+0.41(+2.34%)
Nov 13, 2017	17.21	17.59	17.11	17.55	10,003,008	+0.25(+1.42%)
Nov 10, 2017	17.39	17.50	17.28	17.31	7,661,085	-0.06(-0.35%)
Nov 09, 2017	17.45	17.61	17.20	17.37	10,123,843	-0.24(-1.34%)
Nov 08, 2017	17.67	17.73	17.45	17.61	10,693,306	-0.17(-0.96%)
Nov 07, 2017	18.31	18.40	17.72	17.78	10,318,344	-0.50(-2.71%)
Nov 06, 2017	18.26	18.36	18.16	18.27	4,733,747	-0.05(-0.26%)
Nov 03, 2017	18.25	18.45	18.18	18.32	6,250,774	+0.04(+0.21%)
Nov 02, 2017	18.05	18.34	17.88	18.28	7,106,018	+0.17(+0.96%)
Nov 01, 2017	18.03	18.39	17.99	18.11	11,195,004	+0.17(+0.95%)
Oct 31, 2017	17.92	18.09	17.89	17.94	6,782,581	+0.05(+0.29%)
Oct 30, 2017	17.96	18.03	17.80	17.88	7,922,349	-0.17(-0.96%)
Oct 27, 2017	18.02	18.10	17.95	18.06	5,248,105	-0.03(-0.16%)
Oct 26, 2017	17.99	18.31	17.94	18.09	9,794,652	+0.23(+1.26%)
Oct 25, 2017	18.03	18.10	17.69	17.86	11,546,442	-0.16(-0.89%)
Oct 24, 2017	18.13	18.29	17.99	18.02	13,440,085	-0.06(-0.34%)
Oct 23, 2017	18.09	18.23	18.01	18.08	17,946,646	+0.08(+0.44%)
Oct 20, 2017	18.01	18.18	17.72	18.00	14,884,140	+0.42(+2.40%)
Oct 19, 2017	17.28	17.63	17.23	17.58	9,863,205	+0.12(+0.67%)
Oct 18, 2017	17.32	17.53	17.21	17.46	12,071,631	+0.23(+1.36%)
Oct 17, 2017	17.49	17.49	17.19	17.23	7,043,105	-0.17(-1.00%)
Oct 16, 2017	17.40	17.52	17.34	17.40	7,167,607	+0.03(+0.19%)
Oct 13, 2017	17.38	17.53	17.15	17.37	7,969,308	-0.08(-0.48%)
Oct 12, 2017	17.63	17.70	17.40	17.45	6,144,177	-0.14(-0.77%)
Oct 11, 2017	17.65	17.72	17.46	17.59	8,528,758	-0.17(-0.95%)
Oct 10, 2017	17.54	17.78	17.51	17.76	7,759,434	+0.23(+1.34%)
Oct 09, 2017	17.66	17.76	17.44	17.52	7,871,706	-0.08(-0.48%)
Oct 06, 2017	17.52	17.70	17.41	17.61	10,752,074	+0.17(+0.97%)
Oct 05, 2017	17.23	17.53	17.13	17.44	10,097,579	+0.26(+1.53%)
Oct 04, 2017	16.96	17.27	16.95	17.17	24,270,170	-0.13(-0.73%)
Oct 03, 2017	17.49	17.56	17.25	17.30	14,747,559	-0.18(-1.02%)
Oct 02, 2017	17.63	17.67	17.34	17.48	19,215,040	-0.31(-1.72%)
Sep 29, 2017	17.46	17.87	17.40	17.79	12,152,704	+0.38(+2.16%)
Sep 28, 2017	17.54	17.58	17.27	17.41	8,007,235	-0.07(-0.40%)
Sep 27, 2017		17.68	17.43	17.48	9,135,550	+0.19(+1.09%)
Sep 26, 2017	17.16	17.38	17.08	17.29	8,901,547	+0.17(+0.99%)
Sep 25, 2017	17.06	17.22	16.94	17.12	8,354,745	+0.05(+0.30%)
Sep 22, 2017	16.95	17.15	16.92	17.07	5,529,700	+0.04(+0.22%)
Sep 21, 2017	16.83	17.09	16.82	17.03	9,453,993	+0.23(+1.34%)
Sep 20, 2017	16.84	16.90	16.45	16.81	18,922,336	-0.01(-0.08%)
Sep 19, 2017	16.73	16.91	16.66	16.82	9,033,201	+0.11(+0.65%)
Sep 18, 2017	16.52	16.78	16.50	16.71	7,564,065	+0.20(+1.22%)
Sep 15, 2017	16.29	16.52	16.16	16.51	14,460,187	+0.18(+1.09%)
Sep 14, 2017	16.42	16.60	16.32	16.33	11,728,096	+0.04(+0.26%)
Sep 13, 2017	16.11	16.42	16.07	16.29	8,626,963	+0.10(+0.61%)
Sep 12, 2017	15.79	16.32	15.78	16.19	11,974,003	+0.48(+3.05%)
Sep 11, 2017	15.61	15.86	15.54	15.71	9,396,112	+0.31(+1.98%)
Sep 08, 2017	15.08	15.51	15.08	15.41	11,600,535	+0.34(+2.28%)
Sep 07, 2017	15.35	15.38	14.80	15.07	11,108,518	-0.32(-2.11%)
Sep 06, 2017	15.45	15.58	15.31	15.39	8,511,014	+0.06(+0.37%)
Sep 05, 2017	15.69	15.71	15.27	15.33	8,416,808	-0.45(-2.86%)
Sep 01, 2017	15.63	15.92	15.57	15.78	6,140,476	+0.23(+1.45%)
Aug 31, 2017	15.78	15.80	15.55	15.56	7,736,957	-0.12(-0.78%)
Aug 30, 2017	15.66	15.87	15.66	15.68	6,772,933	+0.04(+0.24%)
Aug 29, 2017	15.46	15.70	15.34	15.64	9,472,175	-0.08(-0.48%)
Aug 28, 2017	15.94	15.96	15.63	15.72	10,988,004	-0.18(-1.12%)
Aug 25, 2017	16.02	16.14	15.89	15.90	5,884,571	-0.07(-0.44%)
Aug 24, 2017	15.82	15.99	15.75	15.97	11,614,019	+0.23(+1.49%)
Aug 23, 2017	15.56	15.97	15.54	15.73	8,291,373	+0.04(+0.24%)
Aug 22, 2017	15.48	15.72	15.46	15.70	10,274,598	+0.34(+2.20%)
Aug 21, 2017	15.53	15.55	15.31	15.36	14,277,352	-0.17(-1.09%)
Aug 18, 2017	15.38	15.69	15.24	15.53	8,458,295	+0.12(+0.76%)
Aug 17, 2017	15.90	15.97	15.39	15.41	8,947,880	-0.54(-3.36%)
Aug 16, 2017	16.04	16.15	15.87	15.94	6,364,270	-0.02(-0.12%)
Aug 15, 2017	16.27	16.40	15.95	15.96	6,789,963	-0.11(-0.67%)
Aug 14, 2017	15.93	16.26	15.87	16.07	6,519,376	+0.39(+2.49%)
Aug 11, 2017	15.84	15.99	15.60	15.68	8,993,543	-0.15(-0.95%)
Aug 10, 2017	16.27	16.35	15.82	15.83	9,027,982	-0.62(-3.77%)
Aug 09, 2017	16.42	16.48	16.30	16.45	5,440,660	-0.15(-0.88%)
Aug 08, 2017	16.56	16.94	16.54	16.60	7,557,800	-0.00(-0.03%)
Aug 07, 2017	16.73	16.78	16.60	16.60	8,731,863	-0.13(-0.76%)
Aug 04, 2017	16.73	17.05	16.69	16.73	7,987,588	+0.19(+1.14%)
Aug 03, 2017	16.69	16.75	16.51	16.54	8,905,763	-0.19(-1.12%)
Aug 02, 2017	16.53	16.73	16.49	16.73	7,570,861	+0.19(+1.14%)
Aug 01, 2017	16.61	16.63	16.42	16.54	6,528,967	+0.07(+0.40%)
Jul 31, 2017	16.44	16.56	16.36	16.47	7,304,399	+0.15(+0.92%)
Jul 28, 2017	16.37	16.45	16.24	16.32	5,962,952	-0.05(-0.29%)
Jul 27, 2017	16.47	16.59	16.21	16.37	10,786,465	-0.06(-0.37%)
Jul 26, 2017	16.82	16.83	16.35	16.43	8,896,031	-0.32(-1.90%)
Jul 25, 2017	16.89	16.97	16.68	16.75	11,541,635	+0.19(+1.13%)
Jul 24, 2017	16.14	16.62	16.12	16.56	10,137,125	+0.45(+2.81%)
Jul 21, 2017	16.44	16.77	16.04	16.11	14,882,108	-0.36(-2.18%)
Jul 20, 2017	16.47	16.55	16.28	16.47	10,473,770	-0.01(-0.06%)
Jul 19, 2017	16.72	16.72	16.31	16.48	7,774,074	-0.15(-0.90%)
Jul 18, 2017	16.73	16.77	16.49	16.63	7,145,264	-0.23(-1.39%)
Jul 17, 2017	16.89	16.99	16.76	16.86	6,236,898	-0.07(-0.41%)
Jul 14, 2017	16.92	17.03	16.72	16.93	7,718,976	-0.29(-1.66%)
Jul 13, 2017	17.12	17.25	17.01	17.22	6,197,437	+0.15(+0.90%)
Jul 12, 2017	17.10	17.10	16.86	17.06	6,646,353	-0.10(-0.57%)
Jul 11, 2017	17.34	17.39	17.08	17.16	7,563,678	-0.15(-0.86%)
Jul 10, 2017	17.32	17.40	17.15	17.31	8,714,881	-0.01(-0.05%)
Jul 07, 2017	17.16	17.35	17.00	17.32	8,746,575	+0.22(+1.28%)
Jul 06, 2017	17.23	17.40	17.07	17.10	8,884,979	-0.13(-0.76%)
Jul 05, 2017	17.13	17.31	16.92	17.23	11,157,265	+0.16(+0.93%)
Jul 03, 2017	16.77	17.17	16.71	17.07	4,984,227	+0.40(+2.41%)
Jun 30, 2017	16.77	16.82	16.49	16.67	7,022,844	+0.01(+0.08%)
Jun 29, 2017	16.90	17.16	16.44	16.66	11,929,432	+0.14(+0.88%)
Jun 28, 2017	16.44	16.66	16.40	16.51	11,183,780	+0.23(+1.44%)
Jun 27, 2017	16.32	16.48	16.22	16.28	7,643,302	+0.08(+0.52%)
Jun 26, 2017	16.17	16.35	16.07	16.19	14,280,972	+0.08(+0.49%)
Jun 23, 2017	16.42	16.45	15.91	16.11	24,134,420	-0.23(-1.40%)
Jun 22, 2017	16.42	16.45	16.14	16.34	9,504,889	-0.10(-0.63%)
Jun 21, 2017	16.84	16.85	16.42	16.45	8,203,667	-0.35(-2.06%)
Jun 20, 2017	16.96	17.05	16.75	16.79	6,524,990	-0.29(-1.67%)
Jun 19, 2017	17.12	17.28	17.00	17.08	6,713,732	+0.08(+0.49%)
Jun 16, 2017	17.17	17.18	16.96	16.99	10,886,358	-0.16(-0.93%)
Jun 15, 2017	16.97	17.28	16.97	17.15	6,780,206	+0.06(+0.36%)
Jun 14, 2017	17.07	17.10	16.64	17.09	11,524,042	-0.14(-0.81%)
Jun 13, 2017	17.23	17.37	17.15	17.23	8,078,796	+0.13(+0.74%)
Jun 12, 2017	16.98	17.28	16.91	17.10	13,681,819	+0.13(+0.74%)
Jun 09, 2017	16.77	17.17	16.76	16.98	10,125,927	+0.34(+2.02%)
Jun 08, 2017		16.83	16.07	16.64	12,483,285	+0.51(+3.19%)
Jun 07, 2017	15.91	16.22	15.80	16.13	7,795,661	+0.31(+1.95%)
Jun 06, 2017	15.72	15.92	15.61	15.82	7,014,148	-0.06(-0.35%)
Jun 05, 2017	15.97	16.11	15.87	15.88	10,572,878	-0.07(-0.44%)
Jun 02, 2017	15.97	16.07	15.77	15.95	12,422,667	-0.17(-1.07%)
Jun 01, 2017	16.01	16.21	15.87	16.12	8,719,042	+0.19(+1.17%)
May 31, 2017	16.04	16.07	15.65	15.93	12,529,938	-0.07(-0.44%)
May 30, 2017		16.12	15.94	16.00	14,206,074	-0.18(-1.13%)
May 26, 2017	16.12	16.27	16.04	16.18	10,416,513	+0.03(+0.20%)
May 25, 2017	16.21	16.34	16.10	16.15	8,462,644	-0.03(-0.17%)
May 24, 2017	16.44	16.44	16.10	16.18	8,878,954	-0.21(-1.31%)
May 23, 2017	16.20	16.49	16.08	16.39	9,369,550	+0.24(+1.50%)
May 22, 2017	16.25	16.33	16.02	16.15	9,020,451	+0.00(+0.00%)
May 19, 2017	16.21	16.36	16.09	16.15	11,279,959	+0.05(+0.32%)
May 18, 2017	16.04	16.37	16.04	16.10	13,072,531	-0.05(-0.32%)
May 17, 2017	17.32	16.85	16.05	16.15	21,284,976	-1.17(-6.77%)
May 16, 2017	17.33	17.43	17.16	17.32	7,461,670	+0.03(+0.16%)
May 15, 2017	17.16	17.32	17.11	17.30	7,555,222	+0.17(+1.01%)
May 12, 2017	17.19	17.19	16.82	17.12	7,159,626	-0.16(-0.95%)
May 11, 2017	17.31	17.37	17.06	17.29	5,633,764	-0.10(-0.56%)
May 10, 2017	17.31	17.40	17.21	17.39	5,350,203	+0.01(+0.08%)
May 09, 2017	17.48	17.61	17.30	17.37	5,598,905	-0.08(-0.48%)
May 08, 2017	17.30	17.58	17.30	17.46	5,908,641	+0.18(+1.05%)
May 05, 2017	17.48	17.52	17.21	17.27	6,646,355	-0.17(-0.99%)
May 04, 2017	17.60	17.76	17.41	17.45	8,215,899	+0.06(+0.35%)
May 03, 2017	17.10	17.43	17.03	17.39	7,571,013	+0.17(+1.00%)
May 02, 2017	17.33	17.44	17.07	17.21	8,257,791	-0.14(-0.78%)
May 01, 2017	17.28	17.51	17.24	17.35	9,972,631	+0.26(+1.53%)
Apr 28, 2017	17.11	17.33	17.03	17.09	16,800,412	-0.03(-0.16%)
Apr 27, 2017	17.14	17.19	16.87	17.11	15,954,835	-0.01(-0.08%)
Apr 26, 2017	16.91	17.27	16.90	17.13	12,522,160	+0.16(+0.96%)
Apr 25, 2017	16.98	17.06	16.83	16.97	15,200,991	+0.28(+1.67%)
Apr 24, 2017	16.80	17.02	16.60	16.69	17,113,484	+0.44(+2.72%)
Apr 21, 2017	16.42	16.52	16.07	16.24	15,321,256	-0.17(-1.05%)
Apr 20, 2017	16.13	16.64	16.13	16.42	11,200,386	+0.49(+3.07%)
Apr 19, 2017	15.84	16.05	15.77	15.93	15,886,617	+0.24(+1.54%)
Apr 18, 2017	15.66	15.87	15.52	15.69	10,353,767	-0.10(-0.65%)
Apr 17, 2017	15.49	15.81	15.42	15.79	7,196,627	+0.32(+2.05%)
Apr 13, 2017	15.62	15.89	15.47	15.47	8,341,655	-0.23(-1.45%)
Apr 12, 2017	15.96	15.98	15.59	15.70	8,705,423	-0.30(-1.89%)
Apr 11, 2017	15.88	16.00	15.65	16.00	8,932,586	+0.00(+0.00%)
Apr 10, 2017	16.11	16.33	15.92	16.00	8,475,746	-0.12(-0.72%)
Apr 07, 2017	16.08	16.25	15.96	16.12	8,052,802	-0.14(-0.83%)
Apr 06, 2017	16.00	16.31	15.89	16.25	6,669,658	+0.25(+1.57%)
Apr 05, 2017	16.45	16.55	16.00	16.00	10,633,225	-0.24(-1.49%)
Apr 04, 2017	16.09	16.36	16.01	16.24	9,982,233	+0.04(+0.23%)
Apr 03, 2017	16.12	16.29	15.87	16.21	11,063,665	+0.13(+0.78%)
Mar 31, 2017	16.14	16.30	16.02	16.08	10,873,386	-0.15(-0.95%)
Mar 30, 2017	16.08	16.41	15.97	16.23	11,858,285	+0.18(+1.13%)
Mar 29, 2017	16.29	16.37	15.76	16.05	23,975,310	-0.25(-1.54%)
Mar 28, 2017	15.86	16.43	15.85	16.30	9,409,241	+0.37(+2.31%)
Mar 27, 2017	15.57	15.97	15.35	15.94	10,904,290	-0.13(-0.78%)
Mar 24, 2017	16.19	16.26	15.83	16.06	10,577,164	-0.03(-0.17%)
Mar 23, 2017	15.96	16.41	15.85	16.09	10,177,101	+0.07(+0.41%)
Mar 22, 2017	15.88	16.24	15.59	16.02	15,182,976	+0.03(+0.20%)
Mar 21, 2017	17.00	17.04	15.92	15.99	16,317,461	-0.87(-5.16%)
Mar 20, 2017	16.99	17.06	16.80	16.86	12,637,387	-0.18(-1.06%)
Mar 17, 2017	17.24	17.31	16.95	17.04	29,026,776	-0.22(-1.29%)
Mar 16, 2017	17.25	17.37	17.11	17.27	7,227,065	+0.15(+0.87%)
Mar 15, 2017	17.41	17.51	17.06	17.12	11,473,046	-0.19(-1.10%)
Mar 14, 2017	17.31	17.34	17.10	17.31	7,257,915	-0.08(-0.48%)
Mar 13, 2017	17.50	17.63	17.36	17.39	8,972,903	-0.13(-0.72%)
Mar 10, 2017	17.71	17.75	17.21	17.52	9,610,297	-0.04(-0.24%)
Mar 09, 2017	17.68	17.81	17.47	17.56	6,335,697	-0.06(-0.32%)
Mar 08, 2017	17.95	17.98	17.58	17.62	7,402,904	-0.06(-0.32%)
Mar 07, 2017	17.79	17.85	17.57	17.67	5,646,925	-0.14(-0.78%)
Mar 06, 2017	17.72	17.90	17.57	17.81	5,850,400	-0.02(-0.10%)
Mar 03, 2017	17.80	17.93	17.75	17.83	9,645,653	+0.12(+0.68%)
Mar 02, 2017	18.47	18.50	17.69	17.71	12,741,128	-0.72(-3.89%)
Mar 01, 2017	17.88	18.50	17.84	18.43	15,326,885	+1.03(+5.94%)
Feb 28, 2017	17.22	17.42	17.14	17.39	9,561,347	+0.08(+0.48%)
Feb 27, 2017	17.11	17.34	17.06	17.31	8,627,187	+0.25(+1.47%)
Feb 24, 2017	17.10	17.30	16.97	17.06	16,241,189	-0.28(-1.61%)
Feb 23, 2017	17.61	17.62	17.11	17.34	12,807,169	-0.20(-1.12%)
Feb 22, 2017	17.60	17.66	17.46	17.53	11,276,527	-0.18(-1.00%)
Feb 21, 2017	17.69	17.79	17.51	17.71	9,931,345	+0.10(+0.55%)
Feb 17, 2017		17.61	17.61	17.61	0	-0.19(-1.07%)
Feb 16, 2017	17.74	17.87	17.68	17.80	5,923,235	-0.06(-0.31%)
Feb 15, 2017	17.73	17.89	17.57	17.86	8,252,056	+0.18(+1.03%)
Feb 14, 2017	17.18	17.72	17.11	17.68	11,061,845	+0.49(+2.87%)
Feb 13, 2017	17.13	17.31	17.09	17.18	7,533,076	+0.23(+1.37%)
Feb 10, 2017	16.83	17.00	16.80	16.95	7,055,203	+0.08(+0.50%)
Feb 09, 2017	16.45	16.88	16.39	16.87	12,313,066	+0.41(+2.52%)
Feb 08, 2017	16.87	16.89	16.40	16.45	18,158,830	-0.58(-3.39%)
Feb 07, 2017	17.04	17.13	16.91	17.03	8,198,403	+0.06(+0.33%)
Feb 06, 2017	16.90	17.18	16.85	16.97	9,955,320	-0.15(-0.87%)
Feb 03, 2017	17.13	17.18	16.92	17.12	8,322,692	+0.35(+2.08%)
Feb 02, 2017	16.84	16.86	16.59	16.77	9,360,140	-0.21(-1.23%)
Feb 01, 2017	17.01	17.30	16.93	16.98	10,304,087	+0.15(+0.88%)
Jan 31, 2017	16.91	17.16	16.70	16.83	10,258,940	-0.10(-0.60%)
Jan 30, 2017	16.94	17.04	16.65	16.94	10,744,880	-0.21(-1.24%)
Jan 27, 2017	17.35	17.38	17.09	17.15	9,227,914	-0.26(-1.47%)
Jan 26, 2017	17.39	17.60	17.25	17.41	10,343,421	+0.01(+0.05%)
Jan 25, 2017	17.04	17.41	17.00	17.40	12,323,874	+0.57(+3.36%)
Jan 24, 2017	16.67	16.88	16.63	16.83	13,053,828	+0.19(+1.14%)
Jan 23, 2017	16.51	16.68	16.40	16.64	10,554,699	+0.03(+0.20%)
Jan 20, 2017	16.49	16.77	16.37	16.61	17,609,088	+0.51(+3.14%)
Jan 19, 2017	16.20	16.42	15.95	16.10	12,374,092	-0.12(-0.74%)
Jan 18, 2017	15.93	16.24	15.67	16.22	13,773,447	+0.40(+2.55%)
Jan 17, 2017	16.61	16.65	15.75	15.82	18,272,912	-1.01(-5.98%)
Jan 13, 2017		16.83	16.83	16.83	0	+0.17(+1.03%)
Jan 12, 2017	16.74	16.76	16.30	16.65	8,544,429	-0.16(-0.97%)
Jan 11, 2017	16.77	16.86	16.62	16.82	9,216,491	-0.00(-0.03%)
Jan 10, 2017	16.64	16.86	16.60	16.82	8,045,569	+0.28(+1.68%)
Jan 09, 2017	16.52	16.61	16.30	16.54	6,547,364	-0.11(-0.64%)
Jan 06, 2017	16.65	16.73	16.56	16.65	7,815,136	+0.09(+0.53%)
Jan 05, 2017	16.70	16.81	16.33	16.56	8,034,473	-0.21(-1.24%)
Jan 04, 2017	16.71	16.81	16.61	16.77	9,392,595	+0.14(+0.86%)

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.

Citizens Financial Group Inc/Ri (NY: CFG )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Citizens Financial Group Inc/Ri (NY: CFG )

Historical Prices

Sections

Services

Decatur Daily Democrat