Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.14	34.31	32.91	33.40	10,006,008	+0.43(+1.31%)
Feb 27, 2017	32.92	33.13	32.57	32.97	5,649,617	+0.12(+0.36%)
Feb 24, 2017	33.64	33.71	32.63	32.85	4,012,638	-0.91(-2.71%)
Feb 23, 2017	33.63	33.95	33.23	33.77	4,743,448	+0.69(+2.09%)
Feb 22, 2017	33.22	33.43	33.04	33.08	3,338,452	-0.43(-1.29%)
Feb 21, 2017	33.42	33.63	33.12	33.51	3,500,113	+0.36(+1.08%)
Feb 17, 2017		33.15	33.15	33.15	0	-0.24(-0.72%)
Feb 16, 2017	33.84	34.05	33.34	33.39	3,103,678	-0.28(-0.84%)
Feb 15, 2017	33.79	34.01	33.59	33.68	2,949,620	-0.28(-0.84%)
Feb 14, 2017	34.07	34.24	33.48	33.96	4,006,616	-0.04(-0.13%)
Feb 13, 2017	34.01	34.15	33.71	34.00	3,189,939	-0.18(-0.52%)
Feb 10, 2017	34.44	34.44	33.82	34.18	4,414,200	+0.12(+0.34%)
Feb 09, 2017	33.62	34.40	33.81	34.06	4,091,195	+0.45(+1.32%)
Feb 08, 2017	33.29	33.79	32.91	33.62	3,873,613	+0.02(+0.06%)
Feb 07, 2017	34.10	34.37	33.35	33.60	4,538,106	-0.58(-1.70%)
Feb 06, 2017	34.99	35.02	34.05	34.18	5,445,774	-0.70(-2.02%)
Feb 03, 2017	34.53	35.10	34.42	34.89	6,430,233	+0.55(+1.60%)
Feb 02, 2017	33.49	34.61	33.21	34.34	8,697,853	+0.96(+2.89%)
Feb 01, 2017	36.01	36.65	32.67	33.37	33,536,772	-0.69(-2.01%)
Jan 31, 2017	33.48	34.15	33.16	34.06	3,235,077	+0.83(+2.49%)
Jan 30, 2017	33.76	33.83	33.07	33.23	2,163,223	-0.70(-2.08%)
Jan 27, 2017	33.78	34.02	33.53	33.93	2,339,126	-0.01(-0.04%)
Jan 26, 2017	33.98	34.53	33.78	33.95	3,341,506	-0.00(-0.01%)
Jan 25, 2017	33.30	34.14	32.91	33.95	4,464,147	-0.45(-1.30%)
Jan 24, 2017	34.31	34.50	33.85	34.40	2,187,982	+0.24(+0.70%)
Jan 23, 2017	34.41	34.69	34.12	34.16	2,037,904	-0.43(-1.24%)
Jan 20, 2017	34.63	34.72	34.38	34.59	2,288,187	+0.39(+1.13%)
Jan 19, 2017	34.56	34.68	34.09	34.20	1,637,022	-0.37(-1.06%)
Jan 18, 2017	34.19	34.79	33.92	34.57	2,436,018	+0.15(+0.44%)
Jan 17, 2017	34.70	34.80	34.36	34.41	2,780,554	+0.00(+0.00%)
Jan 13, 2017		34.41	34.41	34.41	0	-0.16(-0.46%)
Jan 12, 2017	34.57	34.99	34.30	34.57	3,158,130	-0.42(-1.21%)
Jan 11, 2017	34.45	35.02	34.37	35.00	2,521,210	+0.73(+2.12%)
Jan 10, 2017	34.93	34.93	34.24	34.27	4,246,076	-0.86(-2.45%)
Jan 09, 2017	35.22	35.53	34.93	35.13	3,454,166	-0.26(-0.73%)
Jan 06, 2017	36.08	36.12	35.26	35.39	3,620,470	-0.57(-1.58%)
Jan 05, 2017	35.96	36.13	35.62	35.95	2,198,024	+0.14(+0.39%)
Jan 04, 2017	36.09	36.15	35.72	35.81	2,816,401	-0.09(-0.26%)
Jan 03, 2017	35.53	35.97	35.11	35.91	2,964,366	+0.82(+2.33%)
Dec 30, 2016		35.09	35.09	35.09	0	-0.35(-0.98%)
Dec 29, 2016	35.24	35.52	35.19	35.44	1,629,091	+0.19(+0.54%)
Dec 28, 2016	36.07	36.20	35.23	35.25	2,086,976	-0.83(-2.30%)
Dec 27, 2016	36.05	36.35	35.75	36.08	2,016,784	+0.21(+0.58%)
Dec 23, 2016		35.87	35.87	35.87	0	+0.48(+1.35%)
Dec 22, 2016	35.77	35.99	35.31	35.39	3,368,152	-0.39(-1.08%)
Dec 21, 2016	35.92	36.17	35.78	35.78	2,036,338	-0.08(-0.22%)
Dec 20, 2016	35.64	36.10	35.48	35.86	2,389,695	+0.35(+0.98%)
Dec 19, 2016	35.82	35.83	35.37	35.51	1,683,317	-0.20(-0.55%)
Dec 16, 2016	35.33	35.80	35.19	35.70	8,292,303	+0.43(+1.21%)
Dec 15, 2016	34.72	35.74	34.40	35.28	3,459,802	+0.22(+0.63%)
Dec 14, 2016	34.97	35.73	34.81	35.06	4,476,430	-0.25(-0.71%)
Dec 13, 2016	34.95	35.62	34.74	35.31	3,610,134	+0.34(+0.98%)
Dec 12, 2016	35.79	35.94	34.79	34.96	2,856,269	+0.12(+0.35%)
Dec 09, 2016	35.44	35.53	34.80	34.84	2,441,751	-0.55(-1.55%)
Dec 08, 2016	34.82	35.42	34.43	35.39	3,125,898	+0.50(+1.44%)
Dec 07, 2016	34.29	34.89	33.74	34.89	3,046,353	+0.59(+1.73%)
Dec 06, 2016	34.19	34.42	33.73	34.30	2,756,154	-0.18(-0.53%)
Dec 05, 2016	33.69	34.53	33.50	34.48	3,707,688	+1.06(+3.16%)
Dec 02, 2016	33.28	33.89	33.14	33.42	2,494,422	+0.16(+0.50%)
Dec 01, 2016	34.16	34.23	33.00	33.26	2,703,982	-0.31(-0.93%)
Nov 30, 2016	33.24	34.07	33.03	33.57	4,862,904	+1.52(+4.75%)
Nov 29, 2016	31.57	32.34	31.15	32.05	3,447,532	-0.23(-0.72%)
Nov 28, 2016	33.16	33.31	32.24	32.28	1,952,032	-0.57(-1.73%)
Nov 25, 2016	32.74	32.97	32.51	32.85	1,023,057	-0.12(-0.37%)
Nov 23, 2016		32.97	32.97	32.97	0	+0.30(+0.92%)
Nov 22, 2016	32.36	32.77	31.98	32.67	5,361,848	+0.45(+1.40%)
Nov 21, 2016	31.24	32.31	30.98	32.22	5,295,180	+1.41(+4.56%)
Nov 18, 2016	30.60	30.93	30.47	30.82	1,799,187	+0.36(+1.18%)
Nov 17, 2016	30.62	30.94	30.43	30.45	2,506,674	+0.09(+0.28%)
Nov 16, 2016	30.36	30.62	30.09	30.37	2,743,513	-0.15(-0.48%)
Nov 15, 2016	29.77	30.68	29.64	30.52	3,459,338	+1.30(+4.43%)
Nov 14, 2016	29.21	29.37	28.61	29.22	3,320,241	-0.07(-0.23%)
Nov 11, 2016	29.82	29.94	28.99	29.29	2,795,343	-0.69(-2.30%)
Nov 10, 2016	30.27	30.29	29.45	29.98	3,520,346	-0.21(-0.69%)
Nov 09, 2016	29.97	30.53	29.53	30.19	3,869,161	-0.07(-0.22%)
Nov 08, 2016	29.34	30.42	29.26	30.25	2,829,237	+0.87(+2.95%)
Nov 07, 2016	29.01	29.41	28.93	29.38	2,619,401	+0.87(+3.07%)
Nov 04, 2016	28.33	28.87	28.14	28.51	2,829,782	+0.13(+0.45%)
Nov 03, 2016	28.65	28.69	28.27	28.38	2,736,536	-0.09(-0.32%)
Nov 02, 2016	29.10	29.34	27.75	28.47	7,363,114	-1.20(-4.06%)
Nov 01, 2016	29.93	29.98	29.21	29.68	3,430,737	+0.08(+0.27%)
Oct 31, 2016	29.31	29.72	29.13	29.60	3,184,674	+0.15(+0.52%)
Oct 28, 2016	29.65	30.05	29.20	29.45	1,716,916	-0.20(-0.68%)
Oct 27, 2016	29.89	30.15	29.62	29.65	2,538,612	-0.06(-0.22%)
Oct 26, 2016	29.38	29.81	29.06	29.71	3,991,627	+0.04(+0.12%)
Oct 25, 2016	30.41	30.50	29.64	29.68	2,453,555	-0.72(-2.38%)
Oct 24, 2016	30.56	30.90	29.92	30.40	1,618,059	-0.16(-0.51%)
Oct 21, 2016	30.48	30.62	30.36	30.56	1,336,057	-0.17(-0.55%)
Oct 20, 2016	30.51	30.77	30.21	30.73	1,674,394	-0.08(-0.25%)
Oct 19, 2016	30.56	31.18	30.50	30.80	2,280,300	+0.61(+2.02%)
Oct 18, 2016	30.28	30.33	29.71	30.19	1,682,157	+0.35(+1.17%)
Oct 17, 2016	30.19	30.35	29.81	29.84	1,827,710	-0.41(-1.36%)
Oct 14, 2016	30.21	30.59	30.16	30.26	3,045,840	+0.20(+0.66%)
Oct 13, 2016	29.99	30.26	29.55	30.06	2,877,147	-0.25(-0.82%)
Oct 12, 2016	29.87	30.37	29.68	30.30	1,808,132	+0.24(+0.78%)
Oct 11, 2016	30.38	30.49	29.74	30.07	1,847,260	-0.32(-1.05%)
Oct 10, 2016	30.18	30.72	30.13	30.39	2,230,962	+0.60(+2.01%)
Oct 07, 2016	30.16	30.22	29.60	29.79	2,535,029	-0.19(-0.62%)
Oct 06, 2016	30.04	30.30	29.65	29.98	2,355,252	+0.05(+0.18%)
Oct 05, 2016	30.21	30.45	29.78	29.92	3,310,761	+0.02(+0.08%)
Oct 04, 2016	30.47	30.77	29.60	29.90	3,245,934	-0.95(-3.07%)
Oct 03, 2016	31.04	31.15	30.42	30.85	2,479,875	-0.17(-0.54%)
Sep 30, 2016	31.08	31.14	30.69	31.02	3,395,810	+0.27(+0.88%)
Sep 29, 2016	30.78	31.12	30.40	30.74	3,605,008	-0.18(-0.59%)
Sep 28, 2016	29.74	31.21	29.46	30.93	4,605,326	+1.47(+5.00%)
Sep 27, 2016	29.05	29.50	28.67	29.45	2,605,219	-0.02(-0.08%)
Sep 26, 2016	29.49	29.83	29.24	29.48	2,668,195	+0.13(+0.45%)
Sep 23, 2016	29.81	30.19	29.25	29.34	3,381,237	-0.62(-2.05%)
Sep 22, 2016	30.00	30.25	29.71	29.96	3,650,916	+0.42(+1.43%)
Sep 21, 2016	28.79	29.57	28.70	29.54	4,323,613	+1.16(+4.08%)
Sep 20, 2016	28.62	28.90	28.36	28.38	2,542,454	-0.22(-0.78%)
Sep 19, 2016	28.09	28.89	27.99	28.60	3,120,401	+0.79(+2.84%)
Sep 16, 2016	27.91	28.09	27.70	27.81	6,182,690	-0.45(-1.60%)
Sep 15, 2016	28.31	28.73	28.17	28.26	3,577,339	+0.08(+0.28%)
Sep 14, 2016	28.23	29.10	28.06	28.18	4,306,048	-0.15(-0.53%)
Sep 13, 2016	29.28	29.35	28.05	28.34	6,338,539	-1.42(-4.77%)
Sep 12, 2016	29.14	30.09	28.67	29.75	4,235,757	+0.30(+1.00%)
Sep 09, 2016	30.32	30.36	29.39	29.46	3,379,385	-1.32(-4.29%)
Sep 08, 2016	30.45	30.86	30.30	30.78	3,786,886	+0.65(+2.16%)
Sep 07, 2016	29.77	30.26	29.70	30.13	3,160,310	+0.40(+1.34%)
Sep 06, 2016	29.31	29.85	29.30	29.73	2,941,801	+0.60(+2.07%)
Sep 02, 2016	28.85	29.13	29.13	29.13	3,157,412	+0.63(+2.22%)
Sep 01, 2016	28.20	28.50	27.92	28.49	2,870,511	+0.19(+0.68%)
Aug 31, 2016	28.28	28.60	28.10	28.30	3,502,989	-0.16(-0.57%)
Aug 30, 2016	28.73	28.89	28.32	28.46	2,501,071	-0.12(-0.42%)
Aug 29, 2016	28.35	28.62	28.10	28.58	2,341,071	+0.23(+0.81%)
Aug 26, 2016	28.50	28.92	28.12	28.35	2,167,726	-0.02(-0.09%)
Aug 25, 2016	28.48	28.56	28.21	28.38	2,281,405	-0.06(-0.21%)
Aug 24, 2016	28.96	28.98	28.35	28.44	2,169,589	-0.70(-2.40%)
Aug 23, 2016	28.96	29.37	28.96	29.14	2,842,168	+0.13(+0.44%)
Aug 22, 2016	29.59	29.59	28.92	29.01	3,465,675	-0.99(-3.30%)
Aug 19, 2016	29.84	30.09	29.54	30.00	3,781,143	+0.05(+0.18%)
Aug 18, 2016	29.10	29.95	29.05	29.95	3,531,044	+1.01(+3.48%)
Aug 17, 2016	28.36	28.96	28.14	28.94	2,930,305	+0.51(+1.78%)
Aug 16, 2016	28.23	28.76	28.06	28.43	2,457,819	+0.21(+0.73%)
Aug 15, 2016	28.43	28.72	28.20	28.23	3,853,857	-0.05(-0.17%)
Aug 12, 2016	28.00	28.77	27.87	28.28	3,158,083	+0.45(+1.60%)
Aug 11, 2016	27.39	28.12	27.15	27.83	2,841,617	+0.68(+2.49%)
Aug 10, 2016	27.50	27.76	27.05	27.15	2,970,626	-0.16(-0.60%)
Aug 09, 2016	27.66	27.79	27.26	27.32	2,068,807	-0.19(-0.70%)
Aug 08, 2016	27.36	27.98	27.25	27.51	3,556,835	+0.40(+1.49%)
Aug 05, 2016	27.03	27.26	26.72	27.10	2,822,084	-0.05(-0.20%)
Aug 04, 2016	26.91	27.44	26.83	27.16	4,228,624	-0.14(-0.52%)
Aug 03, 2016	26.50	27.32	25.53	27.30	5,771,835	+1.14(+4.35%)
Aug 02, 2016	25.90	26.28	25.52	26.16	5,757,080	+0.57(+2.21%)
Aug 01, 2016	26.43	26.61	25.48	25.60	4,852,745	-1.07(-4.02%)
Jul 29, 2016	26.07	26.76	25.92	26.67	4,383,050	+0.42(+1.61%)
Jul 28, 2016	26.13	26.44	25.82	26.25	4,078,784	+0.07(+0.27%)
Jul 27, 2016	26.98	27.29	25.97	26.18	5,460,336	-0.81(-3.00%)
Jul 26, 2016	26.93	27.23	26.79	26.99	3,418,737	-0.07(-0.24%)
Jul 25, 2016	27.11	27.37	26.71	27.05	4,106,686	-0.37(-1.35%)
Jul 22, 2016	27.77	27.98	27.13	27.42	3,167,785	-0.14(-0.50%)
Jul 21, 2016	28.13	28.47	27.48	27.56	2,962,444	-0.57(-2.03%)
Jul 20, 2016	28.17	28.34	27.41	28.13	3,701,414	-0.16(-0.57%)
Jul 19, 2016	28.44	28.46	28.01	28.29	3,757,164	-0.11(-0.40%)
Jul 18, 2016	28.47	28.55	28.18	28.40	2,985,670	-0.25(-0.87%)
Jul 15, 2016	28.43	28.79	28.34	28.65	3,373,298	+0.38(+1.33%)
Jul 14, 2016	28.47	28.61	28.05	28.28	3,597,021	+0.09(+0.32%)
Jul 13, 2016	28.76	29.02	28.06	28.19	4,978,532	-0.70(-2.43%)
Jul 12, 2016	28.55	29.23	28.55	28.89	4,037,171	+0.64(+2.28%)
Jul 11, 2016	28.27	28.74	28.24	28.25	2,991,840	+0.05(+0.17%)
Jul 08, 2016	28.30	27.98	27.98	28.20	3,225,454	+0.22(+0.79%)
Jul 07, 2016	28.47	29.05	27.68	27.98	4,817,057	-0.25(-0.89%)
Jul 06, 2016	27.97	28.25	27.39	28.23	5,606,577	+0.17(+0.59%)
Jul 05, 2016	28.05	28.15	27.49	28.06	4,570,240	-0.26(-0.92%)
Jul 01, 2016	28.28	28.32	28.32	28.32	3,052,213	+0.07(+0.25%)
Jun 30, 2016	28.15	28.28	27.57	28.25	4,754,412	+0.07(+0.25%)
Jun 29, 2016	27.67	28.36	27.42	28.18	4,491,849	+0.86(+3.14%)
Jun 28, 2016	27.16	27.67	26.50	27.32	4,855,061	+0.76(+2.85%)
Jun 27, 2016	27.12	27.74	26.28	26.57	5,854,423	-0.71(-2.62%)
Jun 24, 2016	26.72	28.06	26.71	27.28	8,303,997	-0.62(-2.22%)
Jun 23, 2016	28.02	28.03	27.47	27.90	3,661,502	+0.27(+0.99%)
Jun 22, 2016	28.12	28.19	27.60	27.63	4,017,793	-0.24(-0.88%)
Jun 21, 2016	27.37	28.14	26.94	27.87	5,253,191	+0.46(+1.67%)
Jun 20, 2016	27.57	27.78	27.32	27.41	6,128,696	+0.28(+1.03%)
Jun 17, 2016	26.77	27.31	26.57	27.13	9,283,033	+0.40(+1.49%)
Jun 16, 2016	26.56	26.88	26.04	26.74	4,806,540	-0.07(-0.27%)
Jun 15, 2016	27.08	27.21	26.50	26.81	4,884,488	-0.39(-1.44%)
Jun 14, 2016	26.71	27.23	26.43	27.20	4,710,357	+0.42(+1.56%)
Jun 13, 2016	26.68	27.10	26.41	26.78	3,909,181	-0.13(-0.46%)
Jun 10, 2016	27.18	27.43	26.67	26.91	4,841,832	-0.80(-2.88%)
Jun 09, 2016	26.69	27.86	26.58	27.71	4,142,189	+0.52(+1.91%)
Jun 08, 2016	27.32	27.41	26.95	27.19	3,870,191	-0.06(-0.22%)
Jun 07, 2016	27.02	27.43	26.81	27.25	3,383,405	+0.39(+1.46%)
Jun 06, 2016	26.45	27.24	26.39	26.85	3,829,530	+0.64(+2.43%)
Jun 03, 2016	26.07	26.37	25.97	26.22	3,602,987	+0.18(+0.69%)
Jun 02, 2016	25.67	26.12	25.43	26.04	3,203,006	-0.02(-0.09%)
Jun 01, 2016	25.75	26.13	25.28	26.06	4,863,781	+0.31(+1.20%)
May 31, 2016	25.56	26.37	25.45	25.75	5,021,809	+0.31(+1.22%)
May 27, 2016	25.16	25.44	25.44	25.44	3,240,646	+0.10(+0.38%)
May 26, 2016	25.89	25.91	25.20	25.35	2,506,037	-0.30(-1.16%)
May 25, 2016	25.01	25.85	24.90	25.65	4,091,185	+0.82(+3.29%)
May 24, 2016	24.73	24.97	24.48	24.83	5,043,338	+0.02(+0.07%)
May 23, 2016	24.72	25.13	24.50	24.81	3,667,689	-0.22(-0.88%)
May 20, 2016	24.78	25.05	24.22	25.03	3,504,572	+0.30(+1.20%)
May 19, 2016	23.56	24.84	23.35	24.73	4,471,811	+0.84(+3.51%)
May 18, 2016	24.77	24.82	23.73	23.89	6,728,531	-1.13(-4.50%)
May 17, 2016	24.82	25.35	24.69	25.02	4,810,533	+0.13(+0.50%)
May 16, 2016	24.85	25.12	24.59	24.90	3,890,210	+0.46(+1.88%)
May 13, 2016	23.90	24.88	23.88	24.44	4,348,520	+0.45(+1.86%)
May 12, 2016	24.22	24.49	23.63	23.99	4,125,620	+0.13(+0.55%)
May 11, 2016	23.87	24.29	23.39	23.86	4,800,263	-0.01(-0.03%)
May 10, 2016	23.64	24.21	23.51	23.87	4,663,115	+0.50(+2.14%)
May 09, 2016	23.82	24.13	22.96	23.36	4,440,575	-0.32(-1.33%)
May 06, 2016	23.00	23.79	22.93	23.68	4,045,909	+0.48(+2.08%)
May 05, 2016	23.07	23.67	22.92	23.20	6,036,495	+0.47(+2.07%)
May 04, 2016	21.71	23.10	21.57	22.73	10,216,398	+1.42(+6.65%)
May 03, 2016	20.86	21.38	20.58	21.31	6,121,659	-0.11(-0.53%)
May 02, 2016	21.41	21.50	20.77	21.42	4,053,453	-0.10(-0.47%)
Apr 29, 2016	21.30	21.86	21.19	21.52	6,285,430	+0.35(+1.66%)
Apr 28, 2016	21.63	21.74	21.04	21.17	6,349,388	-0.53(-2.46%)
Apr 27, 2016	21.39	22.51	21.38	21.71	7,179,760	+0.49(+2.29%)
Apr 26, 2016	20.95	21.33	20.79	21.22	4,363,952	+0.50(+2.43%)
Apr 25, 2016	20.96	21.12	20.45	20.72	4,753,648	-0.25(-1.20%)
Apr 22, 2016	20.35	21.10	20.35	20.97	4,677,422	+0.59(+2.87%)
Apr 21, 2016	20.41	20.85	20.13	20.38	4,278,207	+0.01(+0.03%)
Apr 20, 2016	19.92	20.62	19.83	20.38	5,783,775	+0.24(+1.19%)
Apr 19, 2016	19.07	20.15	19.07	20.14	5,452,824	+1.31(+6.93%)
Apr 18, 2016	17.90	19.21	17.82	18.83	5,601,613	+0.29(+1.55%)
Apr 15, 2016	18.45	18.75	18.18	18.54	2,991,394	-0.04(-0.19%)
Apr 14, 2016	18.66	18.79	18.37	18.58	2,620,874	-0.08(-0.41%)
Apr 13, 2016	19.02	19.08	18.59	18.66	3,921,282	-0.29(-1.51%)
Apr 12, 2016	17.81	19.12	17.68	18.94	5,250,245	+1.35(+7.65%)
Apr 11, 2016	17.77	18.04	17.46	17.60	3,994,349	+0.04(+0.20%)
Apr 08, 2016	17.38	17.88	17.35	17.56	3,169,048	+0.61(+3.59%)
Apr 07, 2016	16.92	17.35	16.72	16.95	3,224,310	-0.16(-0.92%)
Apr 06, 2016	16.84	17.32	16.76	17.11	2,944,218	+0.46(+2.78%)
Apr 05, 2016	16.45	17.02	16.34	16.65	4,142,184	+0.04(+0.21%)
Apr 04, 2016	16.75	17.22	16.57	16.61	3,619,085	-0.21(-1.25%)
Apr 01, 2016	17.03	17.25	16.69	16.82	4,534,692	-0.66(-3.78%)
Mar 31, 2016	16.99	17.52	16.89	17.48	4,381,691	+0.48(+2.82%)
Mar 30, 2016	16.89	17.26	16.70	17.00	3,969,242	+0.34(+2.04%)
Mar 29, 2016	16.26	16.77	16.02	16.66	4,482,325	+0.08(+0.46%)
Mar 28, 2016	16.63	16.86	16.43	16.59	3,392,484	-0.20(-1.22%)
Mar 24, 2016	16.34	16.79	16.79	16.79	5,469,650	+0.14(+0.84%)
Mar 23, 2016	17.44	17.57	16.64	16.65	4,089,505	-1.04(-5.86%)
Mar 22, 2016	17.12	17.83	17.01	17.69	4,018,053	+0.30(+1.75%)
Mar 21, 2016	18.02	18.05	17.17	17.39	4,934,554	-0.66(-3.67%)
Mar 18, 2016	17.89	18.15	17.39	18.05	14,586,697	+0.35(+1.99%)
Mar 17, 2016	17.39	17.85	17.11	17.70	4,361,626	+0.42(+2.41%)
Mar 16, 2016	16.36	17.31	16.34	17.28	4,013,222	+1.05(+6.46%)
Mar 15, 2016	16.16	16.24	15.69	16.23	3,196,721	-0.27(-1.63%)
Mar 14, 2016	16.31	16.65	16.11	16.50	3,894,006	-0.08(-0.46%)
Mar 11, 2016	16.27	16.73	16.20	16.58	5,362,903	+0.52(+3.21%)
Mar 10, 2016	15.37	16.20	15.24	16.06	6,548,848	+0.56(+3.63%)
Mar 09, 2016	15.65	15.87	15.06	15.50	5,494,943	+0.15(+0.95%)
Mar 08, 2016	16.06	16.11	15.24	15.35	8,403,573	-0.83(-5.10%)
Mar 07, 2016	15.44	16.50	15.44	16.18	7,084,302	+0.74(+4.82%)
Mar 04, 2016	15.78	16.02	15.00	15.44	7,985,712	-0.14(-0.90%)
Mar 03, 2016	14.83	15.75	14.83	15.58	7,393,621	+0.60(+4.03%)
Mar 02, 2016	14.05	14.98	13.94	14.97	5,485,046	+0.80(+5.66%)

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.

Oneok Inc (NY: OKE )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Oneok Inc (NY: OKE )

Historical Prices

Sections

Services

Decatur Daily Democrat