Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	18.27	18.41	17.90	18.18	2,127,163	-0.14(-0.77%)
Aug 30, 2016	18.35	18.48	17.90	18.32	1,624,813	-0.07(-0.41%)
Aug 29, 2016	18.27	18.61	18.13	18.39	1,815,289	+0.12(+0.68%)
Aug 26, 2016	18.51	18.67	18.01	18.27	2,612,711	-0.16(-0.86%)
Aug 25, 2016	19.27	19.27	18.33	18.42	2,749,184	-0.85(-4.43%)
Aug 24, 2016	19.03	19.40	18.91	19.28	1,489,915	+0.23(+1.22%)
Aug 23, 2016	18.77	19.19	18.68	19.05	1,302,336	+0.26(+1.37%)
Aug 22, 2016	18.98	19.15	18.42	18.79	2,246,064	-0.36(-1.86%)
Aug 19, 2016	19.22	19.38	19.03	19.15	1,479,447	-0.22(-1.16%)
Aug 18, 2016	19.75	19.77	19.25	19.37	2,034,140	-0.34(-1.73%)
Aug 17, 2016	19.30	19.74	19.14	19.71	2,447,148	+0.41(+2.15%)
Aug 16, 2016	19.30	19.46	19.11	19.30	1,523,706	-0.02(-0.09%)
Aug 15, 2016	19.26	19.50	18.93	19.31	2,239,883	+0.12(+0.65%)
Aug 12, 2016	18.94	19.35	18.75	19.19	2,458,917	+0.31(+1.63%)
Aug 11, 2016	18.33	18.98	18.20	18.88	3,361,273	+0.65(+3.55%)
Aug 10, 2016	18.65	19.01	18.09	18.23	4,062,861	-0.37(-2.01%)
Aug 09, 2016	19.09	19.25	18.46	18.61	3,048,263	-0.48(-2.52%)
Aug 08, 2016	18.87	19.37	18.84	19.09	2,315,115	+0.07(+0.39%)
Aug 05, 2016	18.57	19.19	18.51	19.01	2,283,517	+0.45(+2.41%)
Aug 04, 2016	19.59	19.76	18.54	18.57	3,204,231	-1.08(-5.50%)
Aug 03, 2016	18.53	19.68	18.40	19.65	4,236,159	+1.02(+5.50%)
Aug 02, 2016	18.50	19.11	18.16	18.62	3,026,704	+0.30(+1.65%)
Aug 01, 2016	17.83	18.63	17.66	18.32	4,271,463	+0.02(+0.13%)
Jul 29, 2016	17.98	18.30	16.85	18.30	3,947,726	+0.45(+2.52%)
Jul 28, 2016	17.75	18.05	17.46	17.84	2,316,441	+0.07(+0.41%)
Jul 27, 2016	18.74	18.93	17.73	17.77	2,701,581	-0.91(-4.87%)
Jul 26, 2016	18.03	18.77	17.89	18.68	2,473,967	+0.67(+3.73%)
Jul 25, 2016	18.02	18.05	17.66	18.01	3,339,468	-0.05(-0.27%)
Jul 22, 2016	18.18	18.18	17.69	18.06	2,025,118	-0.12(-0.68%)
Jul 21, 2016	18.13	18.62	18.09	18.18	1,941,604	-0.24(-1.29%)
Jul 20, 2016	18.55	18.55	18.23	18.42	1,819,345	-0.11(-0.57%)
Jul 19, 2016	18.30	18.66	18.25	18.52	1,948,745	+0.24(+1.30%)
Jul 18, 2016	17.96	18.32	17.76	18.29	2,122,763	+0.29(+1.59%)
Jul 15, 2016	18.05	18.18	17.79	18.00	3,609,999	+0.13(+0.73%)
Jul 14, 2016	18.02	18.02	17.48	17.87	3,253,861	+0.22(+1.25%)
Jul 13, 2016	18.07	18.25	17.50	17.65	5,003,633	-0.68(-3.71%)
Jul 12, 2016	18.14	18.48	17.89	18.33	2,376,994	+0.38(+2.10%)
Jul 11, 2016	17.80	18.13	17.63	17.95	3,578,478	+0.01(+0.05%)
Jul 08, 2016	17.83	17.98	17.75	17.94	4,896,731	+0.19(+1.06%)
Jul 07, 2016	18.61	19.11	17.69	17.75	3,327,958	-0.73(-3.94%)
Jul 06, 2016	18.93	19.02	18.14	18.48	4,283,586	-0.65(-3.38%)
Jul 05, 2016	19.80	19.88	18.91	19.13	3,086,003	-0.57(-2.91%)
Jul 01, 2016	19.45	19.70	19.70	19.70	2,363,777	+0.23(+1.18%)
Jun 30, 2016	19.29	19.51	18.63	19.47	3,223,806	+0.17(+0.89%)
Jun 29, 2016	18.84	19.58	18.74	19.30	4,317,915	+0.23(+1.20%)
Jun 28, 2016	18.74	19.15	18.29	19.07	2,745,740	+0.89(+4.91%)
Jun 27, 2016	18.96	19.08	17.91	18.18	2,391,934	-0.95(-4.97%)
Jun 24, 2016	19.19	19.49	18.97	19.13	1,917,667	-0.76(-3.83%)
Jun 23, 2016	19.49	19.90	19.39	19.89	2,191,538	+0.65(+3.36%)
Jun 22, 2016	19.44	19.58	19.07	19.25	2,277,997	-0.25(-1.26%)
Jun 21, 2016	19.29	19.56	18.75	19.49	1,937,737	+0.24(+1.23%)
Jun 20, 2016	19.88	20.29	19.25	19.25	3,000,473	-0.53(-2.69%)
Jun 17, 2016	19.87	20.15	19.62	19.79	3,429,165	-0.01(-0.04%)
Jun 16, 2016	19.49	19.87	19.34	19.79	1,622,345	+0.16(+0.79%)
Jun 15, 2016	19.44	20.20	19.11	19.64	2,875,838	-0.11(-0.54%)
Jun 14, 2016	19.89	20.33	19.35	19.74	2,751,125	-0.29(-1.43%)
Jun 13, 2016	20.69	20.83	19.96	20.03	2,714,537	-0.75(-3.59%)
Jun 10, 2016	20.83	21.05	20.64	20.78	1,670,970	-0.38(-1.78%)
Jun 09, 2016	21.38	21.45	20.74	21.15	2,527,972	-0.46(-2.12%)
Jun 08, 2016	22.44	22.44	21.51	21.61	2,110,676	-0.65(-2.91%)
Jun 07, 2016	21.88	22.46	21.70	22.26	2,075,103	+0.43(+1.99%)
Jun 06, 2016	22.02	22.12	21.51	21.82	2,092,914	-0.14(-0.63%)
Jun 03, 2016	22.62	22.62	21.77	21.96	1,900,894	-0.61(-2.72%)
Jun 02, 2016	22.48	23.17	22.12	22.58	2,422,258	+0.02(+0.07%)
Jun 01, 2016	21.60	22.59	21.52	22.56	1,957,506	+0.97(+4.48%)
May 31, 2016	21.84	22.25	21.30	21.60	2,185,731	-0.24(-1.09%)
May 27, 2016	21.70	21.83	21.83	21.83	1,414,383	+0.13(+0.60%)
May 26, 2016	22.43	22.46	21.43	21.70	3,515,205	-0.54(-2.43%)
May 25, 2016	23.02	23.18	21.91	22.24	2,372,246	-0.64(-2.79%)
May 24, 2016	22.49	22.89	22.15	22.88	1,575,107	+0.61(+2.72%)
May 23, 2016	22.64	22.99	22.25	22.28	1,241,381	-0.52(-2.26%)
May 20, 2016	22.68	22.82	22.30	22.79	1,371,221	+0.24(+1.05%)
May 19, 2016	23.17	23.92	22.33	22.55	1,745,483	-0.81(-3.47%)
May 18, 2016	22.85	23.89	22.85	23.36	1,905,738	+0.55(+2.40%)
May 17, 2016	22.80	23.45	22.68	22.82	1,689,598	-0.05(-0.21%)
May 16, 2016	23.38	23.38	22.25	22.86	2,051,858	-0.34(-1.45%)
May 13, 2016	23.11	23.64	22.79	23.20	1,405,716	+0.09(+0.39%)
May 12, 2016	24.31	24.53	23.00	23.11	2,331,765	-1.14(-4.69%)
May 11, 2016	23.56	24.43	23.32	24.25	1,901,913	+0.61(+2.60%)
May 10, 2016	23.50	23.94	23.03	23.63	2,181,988	+0.37(+1.60%)
May 09, 2016	23.61	23.61	22.63	23.26	1,638,697	-0.72(-3.01%)
May 06, 2016	23.71	24.66	23.65	23.98	1,073,685	+0.11(+0.44%)
May 05, 2016	24.31	24.55	23.64	23.88	1,944,552	-0.26(-1.07%)
May 04, 2016	25.05	25.40	23.77	24.14	2,120,588	-1.25(-4.92%)
May 03, 2016	25.73	26.02	25.17	25.39	1,631,581	-0.75(-2.88%)
May 02, 2016	25.94	26.20	25.46	26.14	1,764,256	+0.06(+0.22%)
Apr 29, 2016	27.03	27.10	25.86	26.08	2,842,204	-1.07(-3.94%)
Apr 28, 2016	27.97	28.34	26.98	27.15	2,035,013	-1.45(-5.07%)
Apr 27, 2016	28.31	28.92	27.78	28.60	2,429,519	+0.29(+1.03%)
Apr 26, 2016	27.97	28.52	27.69	28.31	1,613,932	+0.48(+1.72%)
Apr 25, 2016	27.37	27.86	27.26	27.83	1,591,325	+0.19(+0.67%)
Apr 22, 2016	27.13	27.88	27.12	27.65	1,210,599	+0.56(+2.06%)
Apr 21, 2016	26.43	27.18	25.86	27.09	1,573,992	+0.71(+2.70%)
Apr 20, 2016	26.06	26.54	25.62	26.37	1,362,633	+0.14(+0.53%)
Apr 19, 2016	26.70	26.70	25.62	26.24	1,640,610	-0.32(-1.22%)
Apr 18, 2016	25.87	26.56	25.54	26.56	1,057,321	+0.43(+1.64%)
Apr 15, 2016	26.53	26.97	26.03	26.13	1,381,036	-0.70(-2.60%)
Apr 14, 2016	26.98	27.23	26.63	26.83	1,351,391	-0.17(-0.63%)
Apr 13, 2016	26.81	27.11	26.26	27.00	1,150,413	+0.28(+1.06%)
Apr 12, 2016	26.33	26.82	25.87	26.71	1,694,932	+0.39(+1.48%)
Apr 11, 2016	27.45	27.45	26.18	26.33	1,901,562	-0.94(-3.45%)
Apr 08, 2016	26.75	27.65	26.06	27.27	3,746,175	+0.83(+3.16%)
Apr 07, 2016	26.42	26.98	26.08	26.43	1,618,257	+0.00(+0.00%)
Apr 06, 2016	26.48	26.87	25.49	26.43	2,388,192	+0.06(+0.25%)
Apr 05, 2016	26.98	27.37	26.11	26.37	3,450,064	-0.99(-3.62%)
Apr 04, 2016	26.11	27.55	26.07	27.36	2,245,277	+1.23(+4.72%)
Apr 01, 2016	26.55	26.55	25.21	26.12	2,010,348	-0.79(-2.92%)
Mar 31, 2016	26.01	27.14	25.17	26.91	2,887,948	+1.04(+4.01%)
Mar 30, 2016	26.82	27.06	25.48	25.87	2,579,140	-0.64(-2.42%)
Mar 29, 2016	26.03	26.55	25.75	26.51	1,461,979	+0.15(+0.55%)
Mar 28, 2016	26.26	26.52	25.70	26.37	1,266,057	+0.09(+0.34%)
Mar 24, 2016	25.27	26.28	26.28	26.28	1,585,776	+0.71(+2.79%)
Mar 23, 2016	26.98	26.79	25.36	25.56	1,590,169	-1.42(-5.26%)
Mar 22, 2016	25.68	27.02	25.68	26.98	1,672,122	+1.18(+4.55%)
Mar 21, 2016	25.74	26.07	25.57	25.81	1,029,146	+0.10(+0.38%)
Mar 18, 2016	25.43	25.73	25.11	25.71	2,036,358	+0.22(+0.86%)
Mar 17, 2016	26.09	26.23	25.02	25.49	1,960,320	-0.65(-2.48%)
Mar 16, 2016	25.08	26.23	24.92	26.14	1,804,996	+1.00(+4.00%)
Mar 15, 2016	24.90	25.17	24.02	25.13	1,598,995	-0.06(-0.23%)
Mar 14, 2016	25.38	25.73	24.64	25.19	1,418,278	-0.68(-2.63%)
Mar 11, 2016	25.82	26.02	24.81	25.87	1,234,088	+0.23(+0.92%)
Mar 10, 2016	25.90	26.00	24.79	25.64	2,209,352	-0.33(-1.28%)
Mar 09, 2016	24.94	26.28	24.94	25.97	1,960,540	+1.35(+5.46%)
Mar 08, 2016	25.37	25.51	24.45	24.62	1,626,704	-0.87(-3.40%)
Mar 07, 2016	25.69	25.78	25.04	25.49	1,998,599	-0.11(-0.44%)
Mar 04, 2016	26.76	26.76	25.39	25.60	2,009,036	-0.78(-2.95%)
Mar 03, 2016	25.30	26.41	24.64	26.38	1,695,623	+1.71(+6.93%)
Mar 02, 2016	24.88	25.38	24.23	24.67	1,683,681	-0.33(-1.33%)
Mar 01, 2016	24.33	25.09	23.39	25.00	2,614,074	+0.53(+2.15%)
Feb 29, 2016	23.68	24.66	23.51	24.48	1,896,738	+0.99(+4.21%)
Feb 26, 2016	24.32	24.58	23.48	23.49	1,806,598	-0.54(-2.23%)
Feb 25, 2016	23.96	24.53	23.32	24.02	2,673,986	+0.05(+0.20%)
Feb 24, 2016	21.73	24.01	21.62	23.98	3,244,585	+1.80(+8.11%)
Feb 23, 2016	22.99	23.16	22.08	22.18	3,090,501	-0.93(-4.03%)
Feb 22, 2016	21.88	23.14	21.88	23.11	2,319,911	+1.39(+6.38%)
Feb 19, 2016	20.76	21.72	20.75	21.72	1,942,215	+0.64(+3.04%)
Feb 18, 2016	22.51	22.82	21.04	21.08	3,282,747	-1.35(-6.00%)
Feb 17, 2016	23.08	23.18	22.27	22.43	2,843,729	-0.27(-1.20%)
Feb 16, 2016	23.72	24.01	22.48	22.70	2,477,291	-0.66(-2.81%)
Feb 12, 2016	23.23	23.36	23.36	23.36	3,348,488	+0.67(+2.93%)
Feb 11, 2016	22.28	23.00	20.65	22.69	4,462,469	+0.01(+0.04%)
Feb 10, 2016	22.25	23.11	21.56	22.68	3,174,365	+0.51(+2.31%)
Feb 09, 2016	22.07	22.48	21.73	22.17	2,886,313	+0.21(+0.95%)
Feb 08, 2016	23.00	23.00	21.38	21.96	3,230,589	-1.88(-7.90%)
Feb 05, 2016	24.72	24.83	23.63	23.85	3,152,143	-1.07(-4.31%)
Feb 04, 2016	24.28	26.05	23.65	24.92	4,193,180	+0.53(+2.17%)
Feb 03, 2016	25.58	25.59	23.50	24.39	3,355,184	-1.03(-4.04%)
Feb 02, 2016	26.07	26.32	25.19	25.42	3,294,777	-2.18(-7.90%)
Feb 01, 2016	27.68	28.15	26.98	27.60	1,569,727	-0.46(-1.63%)
Jan 29, 2016	27.19	28.06	27.01	28.06	1,830,011	+0.87(+3.18%)
Jan 28, 2016	28.44	28.47	26.46	27.19	1,990,349	+0.35(+1.31%)
Jan 27, 2016	27.79	28.44	26.64	26.84	2,432,842	-1.03(-3.68%)
Jan 26, 2016	27.72	28.74	27.51	27.86	2,079,970	+0.51(+1.88%)
Jan 25, 2016	28.32	29.19	27.30	27.35	1,939,426	-1.15(-4.02%)
Jan 22, 2016	27.99	29.31	27.93	28.50	2,665,392	+1.50(+5.55%)
Jan 21, 2016	27.44	27.74	26.47	27.00	2,376,886	-0.44(-1.61%)
Jan 20, 2016	26.95	27.95	25.95	27.44	2,790,582	-0.24(-0.87%)
Jan 19, 2016	28.06	28.71	27.50	27.68	1,878,547	-0.10(-0.35%)
Jan 15, 2016	27.20	27.78	27.78	27.78	2,645,217	-0.22(-0.80%)
Jan 14, 2016	26.24	28.09	25.80	28.00	2,699,676	+1.86(+7.12%)
Jan 13, 2016	30.18	30.67	25.82	26.14	3,348,050	-3.92(-13.04%)
Jan 12, 2016	29.63	30.37	29.21	30.06	1,763,943	+0.59(+2.01%)
Jan 11, 2016	29.35	29.60	28.36	29.47	1,753,049	+0.28(+0.96%)
Jan 08, 2016	29.82	30.00	28.94	29.19	2,463,332	-0.56(-1.89%)
Jan 07, 2016	28.28	29.92	28.08	29.75	2,136,973	+0.37(+1.26%)
Jan 06, 2016	29.23	30.69	29.13	29.38	2,794,761	-0.83(-2.73%)
Jan 05, 2016	28.54	30.26	28.30	30.20	2,676,762	+1.79(+6.29%)
Jan 04, 2016	28.93	29.31	27.89	28.42	3,295,657	-1.10(-3.72%)
Dec 31, 2015	29.42	29.52	29.52	29.52	1,312,756	-0.08(-0.27%)
Dec 30, 2015	29.31	30.03	29.06	29.60	1,159,504	+0.25(+0.85%)
Dec 29, 2015	29.15	29.38	28.66	29.35	913,575	+0.51(+1.78%)
Dec 28, 2015	29.19	29.19	28.44	28.83	1,583,455	-0.61(-2.07%)
Dec 24, 2015	29.17	29.44	29.44	29.44	809,029	+0.13(+0.44%)
Dec 23, 2015	29.80	29.80	28.79	29.31	1,443,818	+0.12(+0.41%)
Dec 22, 2015	28.93	29.63	28.83	29.19	1,059,763	+0.34(+1.17%)
Dec 21, 2015	28.47	29.11	28.46	28.86	1,223,175	+0.25(+0.87%)
Dec 18, 2015	29.33	29.45	28.59	28.61	3,093,157	-0.97(-3.28%)
Dec 17, 2015	28.98	30.12	28.70	29.58	5,476,774	+0.81(+2.81%)
Dec 16, 2015	27.47	28.91	27.47	28.77	2,475,071	+1.12(+4.06%)
Dec 15, 2015	27.82	28.14	26.79	27.65	3,657,799	+0.30(+1.11%)
Dec 14, 2015	28.48	28.67	27.27	27.34	3,757,057	-1.67(-5.75%)
Dec 11, 2015	29.24	29.67	28.49	29.01	2,650,189	-0.87(-2.90%)
Dec 10, 2015	30.07	30.21	29.49	29.88	2,557,897	-0.20(-0.67%)
Dec 09, 2015	30.48	30.81	29.60	30.08	2,640,456	-0.47(-1.55%)
Dec 08, 2015	29.37	30.85	28.99	30.55	3,279,021	-0.01(-0.03%)
Dec 07, 2015	30.41	30.74	29.80	30.56	2,983,106	-0.47(-1.52%)
Dec 04, 2015	30.73	31.20	30.08	31.03	2,174,437	+0.22(+0.70%)
Dec 03, 2015	32.20	32.20	30.53	30.81	2,249,368	-1.14(-3.56%)
Dec 02, 2015	32.28	32.65	31.45	31.95	2,406,935	-0.47(-1.43%)
Dec 01, 2015	32.66	32.84	31.70	32.42	2,015,246	-0.05(-0.15%)
Nov 30, 2015	33.42	33.48	32.36	32.47	2,087,633	-0.79(-2.39%)
Nov 27, 2015	32.82	33.39	32.77	33.26	1,013,721	+0.15(+0.46%)
Nov 25, 2015	32.67	33.11	33.11	33.11	1,770,711	+0.28(+0.85%)
Nov 24, 2015	32.17	33.10	31.74	32.83	2,735,900	+0.66(+2.04%)
Nov 23, 2015	30.85	32.20	30.85	32.17	2,867,530	+1.48(+4.83%)
Nov 20, 2015	30.49	31.14	30.41	30.69	2,154,056	+0.18(+0.58%)
Nov 19, 2015	30.49	30.84	29.94	30.51	1,869,664	-0.08(-0.26%)
Nov 18, 2015	28.79	30.87	28.79	30.59	4,947,564	+1.67(+5.77%)
Nov 17, 2015	27.62	28.99	26.93	28.92	3,429,335	+1.36(+4.92%)
Nov 16, 2015	27.32	27.61	26.69	27.57	1,677,465	+0.30(+1.09%)
Nov 13, 2015	27.04	27.44	26.69	27.27	1,654,798	+0.14(+0.50%)
Nov 12, 2015	28.27	28.38	26.89	27.13	2,203,318	-1.52(-5.32%)
Nov 11, 2015	28.93	29.34	28.42	28.66	1,799,078	-0.19(-0.67%)
Nov 10, 2015	28.47	28.91	28.01	28.85	1,492,077	+0.34(+1.21%)
Nov 09, 2015	28.63	28.84	28.06	28.50	1,790,370	+0.03(+0.11%)
Nov 06, 2015	27.79	28.49	27.75	28.47	2,132,107	+0.43(+1.52%)
Nov 05, 2015	27.78	28.32	27.66	28.05	1,559,701	+0.13(+0.46%)
Nov 04, 2015	27.87	28.30	27.55	27.92	2,129,301	-0.10(-0.34%)
Nov 03, 2015	27.30	28.13	27.11	28.01	2,116,777	+0.62(+2.26%)
Nov 02, 2015	26.83	27.71	26.74	27.39	2,690,362	+0.37(+1.35%)
Oct 30, 2015	26.75	27.23	25.95	27.03	3,705,906	+0.41(+1.52%)
Oct 29, 2015	26.01	26.67	25.22	26.62	3,770,129	+1.17(+4.59%)
Oct 28, 2015	24.63	25.50	24.49	25.46	2,730,965	+0.90(+3.66%)
Oct 27, 2015	24.15	24.71	24.15	24.56	1,932,988	+0.24(+0.98%)
Oct 26, 2015	24.06	24.64	23.83	24.32	2,483,582	+0.29(+1.19%)
Oct 23, 2015	24.07	24.44	23.65	24.03	1,691,808	+0.14(+0.60%)
Oct 22, 2015	24.09	24.39	23.61	23.89	2,628,918	+0.00(+0.00%)
Oct 21, 2015	24.56	24.69	23.80	23.89	2,815,677	-0.64(-2.62%)
Oct 20, 2015	25.17	25.20	23.87	24.53	3,273,470	-0.99(-3.89%)
Oct 19, 2015	26.44	26.58	25.46	25.53	1,483,979	-1.23(-4.60%)
Oct 16, 2015	26.50	27.01	25.83	26.76	2,036,205	+0.19(+0.72%)
Oct 15, 2015	25.68	26.59	25.17	26.57	2,772,157	+0.99(+3.89%)
Oct 14, 2015	25.76	26.40	25.41	25.57	2,833,041	-0.02(-0.06%)
Oct 13, 2015	26.41	26.41	25.22	25.59	2,676,868	-0.89(-3.36%)
Oct 12, 2015	26.93	27.00	26.24	26.48	2,088,990	+0.29(+1.09%)
Oct 09, 2015	26.86	27.02	25.84	26.19	2,764,742	-0.68(-2.54%)
Oct 08, 2015	25.13	27.03	25.04	26.88	4,158,082	+1.50(+5.92%)
Oct 07, 2015	25.44	25.72	24.10	25.38	13,095,255	-0.11(-0.44%)
Oct 06, 2015	24.50	26.69	24.22	25.49	8,850,292	+0.58(+2.33%)
Oct 05, 2015	24.56	25.21	24.41	24.91	2,215,505	+0.51(+2.09%)
Oct 02, 2015	24.67	24.95	24.06	24.40	3,897,554	-0.56(-2.26%)
Oct 01, 2015	24.08	25.74	24.05	24.96	8,689,306	+2.52(+11.23%)
Sep 30, 2015	22.08	22.68	21.81	22.44	2,078,106	+0.48(+2.21%)
Sep 29, 2015	21.71	22.54	21.49	21.96	2,528,691	+0.46(+2.15%)
Sep 28, 2015	22.21	22.64	21.28	21.50	2,395,297	-0.95(-4.25%)
Sep 25, 2015	21.89	22.49	21.28	22.45	2,027,972	+0.61(+2.80%)
Sep 24, 2015	21.20	22.07	21.08	21.84	1,736,289	+0.53(+2.50%)
Sep 23, 2015	21.32	22.12	20.94	21.31	1,728,282	+0.37(+1.75%)
Sep 22, 2015	20.75	21.10	20.51	20.94	2,079,703	+0.06(+0.27%)
Sep 21, 2015	21.90	21.90	20.84	20.88	2,081,961	-0.41(-1.90%)
Sep 18, 2015	21.11	22.06	21.11	21.29	2,367,951	-0.94(-4.22%)
Sep 17, 2015	21.49	22.70	21.48	22.23	1,925,110	+0.50(+2.30%)
Sep 16, 2015	22.47	22.66	21.21	21.73	2,501,097	-0.76(-3.36%)
Sep 15, 2015	22.60	22.73	22.01	22.48	1,540,998	+0.02(+0.11%)
Sep 14, 2015	23.89	23.97	22.27	22.46	1,844,893	-1.56(-6.49%)
Sep 11, 2015	23.84	24.33	23.45	24.02	1,728,298	+0.13(+0.53%)
Sep 10, 2015	23.79	24.19	23.36	23.89	1,468,395	+0.11(+0.47%)
Sep 09, 2015	23.87	24.27	23.59	23.78	2,469,735	+0.20(+0.84%)
Sep 08, 2015	23.05	23.63	22.71	23.58	1,279,680	+0.86(+3.78%)
Sep 04, 2015	22.57	22.72	22.72	22.72	1,802,949	-0.19(-0.83%)
Sep 03, 2015	22.78	23.57	22.64	22.91	1,790,855	-0.02(-0.07%)
Sep 02, 2015	24.24	24.24	22.42	22.93	1,437,902	+0.07(+0.31%)

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.

PBF Energy Inc (NY: PBF )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

PBF Energy Inc (NY: PBF )

Historical Prices

Sections

Services

Statesman Examiner