Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.12	23.52	23.03	23.07	3,631,643	+0.01(+0.04%)
Feb 27, 2018	23.28	23.51	23.06	23.06	3,996,740	-0.21(-0.89%)
Feb 26, 2018	23.13	23.55	23.13	23.27	3,957,596	+0.07(+0.28%)
Feb 23, 2018	23.24	23.32	23.08	23.20	4,061,727	+0.14(+0.61%)
Feb 22, 2018			23.03	23.06	2,286,378	-0.43(-1.83%)
Feb 21, 2018	23.69	23.96	23.49	23.49	2,707,822	-0.24(-1.01%)
Feb 20, 2018	23.52	23.93	23.49	23.73	2,700,298	+0.02(+0.10%)
Feb 16, 2018		23.70	23.70	23.70	0	-0.05(-0.21%)
Feb 15, 2018	23.84	23.85	23.46	23.75	2,628,585	+0.20(+0.84%)
Feb 14, 2018	23.20	23.62	23.18	23.56	4,924,661	+0.15(+0.64%)
Feb 13, 2018	23.15	23.58	23.09	23.41	2,645,360	+0.20(+0.86%)
Feb 12, 2018	22.96	23.42	22.86	23.21	3,118,526	+0.41(+1.81%)
Feb 09, 2018	22.76	23.06	22.22	22.79	5,382,479	+0.30(+1.32%)
Feb 08, 2018	23.59	23.65	22.48	22.50	6,016,925	-0.98(-4.19%)
Feb 07, 2018	23.23	23.89	23.23	23.48	3,574,831	+0.16(+0.67%)
Feb 06, 2018	22.36	23.48	22.32	23.32	6,096,199	+0.09(+0.39%)
Feb 05, 2018	23.65	24.09	23.03	23.23	3,701,001	-0.65(-2.73%)
Feb 02, 2018	24.85	24.86	23.75	23.89	4,920,204	-1.03(-4.15%)
Feb 01, 2018	24.55	25.09	24.50	24.92	5,241,911	+0.31(+1.24%)
Jan 31, 2018	25.36	25.44	24.42	24.61	12,973,414	-0.77(-3.03%)
Jan 30, 2018	24.53	25.76	24.47	25.38	7,287,494	+0.44(+1.78%)
Jan 29, 2018	24.97	25.22	24.86	24.94	6,387,167	-0.07(-0.26%)
Jan 26, 2018	24.80	25.05	24.70	25.00	3,530,282	+0.23(+0.93%)
Jan 25, 2018	25.02	25.02	24.63	24.77	3,592,694	-0.12(-0.50%)
Jan 24, 2018	25.03	25.17	24.74	24.90	3,312,042	-0.09(-0.36%)
Jan 23, 2018	25.10	25.11	24.81	24.99	4,134,387	-0.25(-0.98%)
Jan 22, 2018	25.01	25.23	24.97	25.23	2,979,061	+0.16(+0.66%)
Jan 19, 2018	24.94	25.11	24.73	25.07	3,919,162	+0.07(+0.26%)
Jan 18, 2018	25.19	25.32	24.95	25.00	3,877,961	-0.21(-0.82%)
Jan 17, 2018	25.14	25.28	24.86	25.21	4,448,766	+0.26(+1.02%)
Jan 16, 2018	25.28	25.48	24.92	24.95	3,459,634	-0.18(-0.72%)
Jan 12, 2018		25.14	25.14	25.14	0	+0.02(+0.10%)
Jan 11, 2018	24.82	25.16	24.82	25.11	2,982,016	+0.36(+1.46%)
Jan 10, 2018		25.23	24.65	24.75	6,358,278	-0.26(-1.05%)
Jan 09, 2018	24.65	25.07	24.58	25.01	4,472,399	+0.45(+1.84%)
Jan 08, 2018	24.90	24.91	24.43	24.56	3,746,572	-0.32(-1.29%)
Jan 05, 2018	24.63	24.90	24.43	24.88	6,453,040	+0.41(+1.68%)
Jan 04, 2018	24.28	24.66	24.13	24.47	3,863,472	+0.35(+1.47%)
Jan 03, 2018	24.25	24.30	23.98	24.11	4,491,488	-0.12(-0.48%)
Jan 02, 2018	24.28	24.28	24.05	24.23	2,393,952	+0.22(+0.93%)
Dec 29, 2017		24.01	24.01	24.01	0	-0.21(-0.85%)
Dec 28, 2017	24.07	24.23	23.99	24.21	2,497,930	+0.16(+0.65%)
Dec 27, 2017	24.13	24.17	23.97	24.06	4,345,601	-0.04(-0.17%)
Dec 26, 2017	24.10	24.24	24.03	24.10	1,542,283	+0.02(+0.07%)
Dec 22, 2017	24.18	24.29	23.95	24.08	2,675,269	+0.07(+0.27%)
Dec 21, 2017	23.96	24.28	23.92	24.02	4,566,770	+0.12(+0.48%)
Dec 20, 2017	23.88	23.98	23.70	23.90	3,138,302	+0.15(+0.62%)
Dec 19, 2017	23.93	24.07	23.73	23.75	6,390,237	+0.04(+0.17%)
Dec 18, 2017	23.76	23.83	23.56	23.71	6,775,802	+0.08(+0.35%)
Dec 15, 2017	23.49	23.70	23.42	23.63	8,083,617	+0.17(+0.74%)
Dec 14, 2017	23.77	23.83	23.43	23.46	7,769,689	-0.16(-0.66%)
Dec 13, 2017	24.12	24.16	23.57	23.61	4,300,802	-0.40(-1.65%)
Dec 12, 2017	23.74	24.14	23.70	24.01	4,098,552	+0.32(+1.36%)
Dec 11, 2017	23.74	23.94	23.57	23.69	4,425,926	+0.10(+0.42%)
Dec 08, 2017	23.46	23.74	23.44	23.59	3,784,625	+0.23(+0.99%)
Dec 07, 2017	23.18	23.48	23.01	23.36	5,446,830	+0.40(+1.72%)
Dec 06, 2017	22.95	23.11	22.77	22.96	3,038,759	-0.05(-0.21%)
Dec 05, 2017	22.70	23.25	22.62	23.01	5,264,000	+0.32(+1.42%)
Dec 04, 2017	22.88	23.00	22.79	22.69	4,424,350	+0.26(+1.14%)
Dec 01, 2017	22.12	22.58	21.92	22.44	5,222,287	+0.32(+1.45%)
Nov 30, 2017	22.22	22.45	22.08	22.11	7,538,479	+0.16(+0.75%)
Nov 29, 2017	22.02	22.31	21.79	21.95	3,316,655	+0.12(+0.57%)
Nov 28, 2017	21.66	21.94	21.60	21.83	2,946,564	+0.23(+1.07%)
Nov 27, 2017	21.79	21.88	21.55	21.60	2,177,470	-0.24(-1.09%)
Nov 24, 2017	21.79	21.92	21.74	21.83	1,402,288	+0.12(+0.57%)
Nov 22, 2017	21.71	21.90	21.60	21.71	2,440,484	-0.02(-0.08%)
Nov 21, 2017	22.06	22.06	21.56	21.73	2,647,112	-0.21(-0.98%)
Nov 20, 2017	21.95	22.13	21.92	21.94	3,265,258	-0.02(-0.07%)
Nov 17, 2017	21.77	22.01	21.69	21.96	3,068,341	+0.21(+0.95%)
Nov 16, 2017	21.74	22.00	21.69	21.75	5,398,116	+0.16(+0.72%)
Nov 15, 2017	21.06	21.71	21.03	21.60	5,432,735	+0.32(+1.51%)
Nov 14, 2017	20.98	21.29	20.87	21.27	3,350,413	+0.16(+0.74%)
Nov 13, 2017	20.90	21.13	20.84	21.12	2,753,746	+0.07(+0.31%)
Nov 10, 2017	21.04	21.20	21.03	21.05	2,673,201	+0.06(+0.27%)
Nov 09, 2017	21.04	21.19	20.83	20.99	3,222,814	-0.18(-0.86%)
Nov 08, 2017	21.65	21.78	21.09	21.18	4,678,078	-0.61(-2.80%)
Nov 07, 2017	22.09	22.17	21.58	21.78	3,078,954	-0.32(-1.45%)
Nov 06, 2017	21.88	22.17	21.81	22.11	2,796,212	+0.14(+0.64%)
Nov 03, 2017	21.77	22.16	21.72	21.97	3,882,851	+0.12(+0.53%)
Nov 02, 2017	21.68	22.04	21.52	21.85	5,032,637	+0.16(+0.72%)
Nov 01, 2017	21.62	21.85	21.54	21.69	7,449,383	+0.18(+0.84%)
Oct 31, 2017	21.41	21.77	21.35	21.51	4,532,418	+0.02(+0.08%)
Oct 30, 2017	21.46	21.75	21.36	21.50	3,895,345	-0.04(-0.19%)
Oct 27, 2017	21.37	21.60	21.23	21.54	5,366,295	+0.21(+1.00%)
Oct 26, 2017	21.23	21.54	21.08	21.32	5,856,874	+0.29(+1.36%)
Oct 25, 2017	20.37	21.19	20.32	21.04	7,746,839	+0.85(+4.22%)
Oct 24, 2017	20.19	20.28	20.07	20.19	3,948,389	+0.01(+0.04%)
Oct 23, 2017	20.38	20.44	20.16	20.18	2,981,403	-0.22(-1.08%)
Oct 20, 2017	20.32	20.42	20.19	20.40	2,944,455	+0.30(+1.51%)
Oct 19, 2017	19.96	20.14	19.91	20.10	2,833,974	+0.03(+0.16%)
Oct 18, 2017	20.04	20.26	19.98	20.06	2,725,435	+0.06(+0.29%)
Oct 17, 2017	20.20	20.20	19.97	20.01	2,925,209	-0.11(-0.57%)
Oct 16, 2017	19.78	20.26	19.77	20.12	5,418,523	+0.32(+1.61%)
Oct 13, 2017	19.64	19.88	19.59	19.80	2,456,136	+0.16(+0.83%)
Oct 12, 2017	19.93	19.94	19.61	19.64	5,190,480	-0.32(-1.60%)
Oct 11, 2017	20.00	20.05	19.88	19.96	4,414,487	-0.11(-0.53%)
Oct 10, 2017	20.10	20.16	19.98	20.06	3,672,678	+0.10(+0.49%)
Oct 09, 2017	20.06	20.17	19.96	19.96	2,616,457	-0.03(-0.16%)
Oct 06, 2017	19.93	20.06	19.83	20.00	3,918,719	+0.13(+0.66%)
Oct 05, 2017	19.89	20.07	19.78	19.87	3,959,194	-0.02(-0.08%)
Oct 04, 2017	20.10	20.12	19.84	19.88	2,900,896	-0.19(-0.94%)
Oct 03, 2017	20.01	20.14	19.88	20.07	3,809,706	+0.06(+0.29%)
Oct 02, 2017	19.90	20.02	19.67	20.01	5,871,419	+0.13(+0.66%)
Sep 29, 2017	19.55	19.93	19.39	19.88	5,264,629	+0.30(+1.55%)
Sep 28, 2017	19.64	19.64	19.44	19.58	5,470,951	+0.05(+0.25%)
Sep 27, 2017	19.38	19.70	19.37	19.53	5,249,911	+0.40(+2.10%)
Sep 26, 2017	19.01	19.18	19.00	19.13	6,021,479	+0.06(+0.30%)
Sep 25, 2017	19.05	19.23	18.97	19.07	3,315,031	-0.04(-0.21%)
Sep 22, 2017	18.88	19.14	18.82	19.11	4,557,446	+0.19(+1.00%)
Sep 21, 2017	18.83	18.97	18.71	18.92	3,123,659	+0.10(+0.52%)
Sep 20, 2017	18.82	19.01	18.59	18.82	3,403,037	+0.00(+0.00%)
Sep 19, 2017	18.77	18.89	18.69	18.82	2,554,111	+0.06(+0.31%)
Sep 18, 2017	18.57	18.80	18.57	18.77	2,497,898	+0.26(+1.42%)
Sep 15, 2017	18.20	18.51	18.20	18.51	4,786,309	+0.28(+1.53%)
Sep 14, 2017	18.54	18.55	18.21	18.23	3,738,701	-0.34(-1.81%)
Sep 13, 2017	18.73	18.77	18.53	18.56	3,418,603	-0.18(-0.96%)
Sep 12, 2017	18.54	18.78	18.54	18.74	3,859,227	+0.30(+1.64%)
Sep 11, 2017	18.53	18.64	18.42	18.44	2,697,622	+0.11(+0.58%)
Sep 08, 2017	18.05	18.51	18.05	18.33	4,136,761	+0.25(+1.36%)
Sep 07, 2017	18.44	18.54	18.01	18.09	4,059,993	-0.40(-2.17%)
Sep 06, 2017	18.42	18.53	18.24	18.49	4,250,860	+0.11(+0.62%)
Sep 05, 2017	18.46	18.57	18.14	18.37	3,117,898	-0.26(-1.41%)
Sep 01, 2017	18.51	18.79	18.51	18.64	2,770,865	+0.11(+0.62%)
Aug 31, 2017	18.29	18.62	18.29	18.52	3,674,324	+0.20(+1.07%)
Aug 30, 2017	18.14	18.35	18.10	18.33	2,028,527	+0.22(+1.22%)
Aug 29, 2017	17.94	18.16	17.94	18.10	2,892,745	-0.09(-0.50%)
Aug 28, 2017	18.74	18.81	18.01	18.19	5,225,982	-0.45(-2.42%)
Aug 25, 2017	18.55	18.76	18.55	18.64	3,488,867	+0.15(+0.80%)
Aug 24, 2017	18.50	18.61	18.43	18.50	2,495,883	+0.03(+0.18%)
Aug 23, 2017	18.04	18.59	17.98	18.46	4,413,484	+0.39(+2.13%)
Aug 22, 2017	18.05	18.11	17.94	18.08	2,625,119	+0.11(+0.59%)
Aug 21, 2017	18.06	18.08	17.91	17.97	1,872,615	-0.08(-0.45%)
Aug 18, 2017	18.08	18.24	18.01	18.05	2,547,503	-0.10(-0.54%)
Aug 17, 2017	18.43	18.62	18.14	18.15	2,912,027	-0.36(-1.95%)
Aug 16, 2017	18.68	18.76	18.46	18.51	2,000,664	-0.04(-0.22%)
Aug 15, 2017	18.63	18.69	18.51	18.55	2,532,306	+0.03(+0.18%)
Aug 14, 2017	18.23	18.60	18.19	18.52	3,181,466	+0.48(+2.68%)
Aug 11, 2017	18.05	18.12	17.93	18.04	4,771,508	-0.09(-0.50%)
Aug 10, 2017	18.52	18.63	18.12	18.13	4,105,486	-0.52(-2.81%)
Aug 09, 2017	18.58	18.76	18.53	18.65	2,553,248	-0.09(-0.48%)
Aug 08, 2017	18.69	18.98	18.69	18.74	3,263,953	+0.04(+0.22%)
Aug 07, 2017	18.61	18.84	18.61	18.70	2,529,599	+0.08(+0.44%)
Aug 04, 2017	18.68	18.76	18.58	18.62	2,537,305	+0.06(+0.31%)
Aug 03, 2017	18.56	18.78	18.50	18.56	3,228,646	-0.11(-0.57%)
Aug 02, 2017	18.61	18.69	18.51	18.67	2,781,547	+0.01(+0.04%)
Aug 01, 2017	18.66	18.91	18.61	18.66	4,535,109	+0.11(+0.57%)
Jul 31, 2017	18.65	18.69	18.42	18.55	3,921,757	-0.04(-0.22%)
Jul 28, 2017	18.64	18.68	18.29	18.60	6,247,241	+0.02(+0.13%)
Jul 27, 2017	18.18	18.53	18.17	18.57	9,132,985	+0.87(+4.93%)
Jul 26, 2017	17.95	17.96	17.51	17.70	6,893,152	-0.26(-1.45%)
Jul 25, 2017	18.06	18.20	17.94	17.96	6,113,879	+0.13(+0.73%)
Jul 24, 2017	17.81	17.97	17.62	17.83	6,187,691	-0.05(-0.27%)
Jul 21, 2017	17.52	17.98	17.52	17.88	6,424,933	+0.33(+1.86%)
Jul 20, 2017	17.45	17.61	17.37	17.55	2,580,956	+0.07(+0.42%)
Jul 19, 2017	17.12	17.51	17.12	17.48	3,972,833	+0.45(+2.63%)
Jul 18, 2017	17.00	17.08	16.87	17.03	5,197,269	-0.06(-0.33%)
Jul 17, 2017	17.23	17.41	17.06	17.09	5,700,061	-0.41(-2.33%)
Jul 14, 2017	17.37	17.63	17.36	17.49	4,580,996	-0.04(-0.23%)
Jul 13, 2017	17.46	17.60	17.40	17.54	4,253,816	+0.11(+0.61%)
Jul 12, 2017	17.02	17.45	17.01	17.43	4,975,293	+0.39(+2.30%)
Jul 11, 2017	16.98	17.10	16.91	17.04	3,687,081	+0.08(+0.48%)
Jul 10, 2017	16.94	17.03	16.85	16.96	6,436,789	-0.02(-0.10%)
Jul 07, 2017	16.96	17.05	16.83	16.97	6,812,928	+0.02(+0.14%)
Jul 06, 2017	17.38	17.41	16.94	16.95	5,426,134	-0.42(-2.44%)
Jul 05, 2017	17.44	17.52	17.27	17.37	3,869,849	-0.02(-0.09%)
Jul 03, 2017	17.07	17.45	17.04	17.39	3,635,097	+0.35(+2.06%)
Jun 30, 2017	17.40	17.40	16.86	17.04	7,546,885	-0.25(-1.46%)
Jun 29, 2017	17.62	17.73	17.10	17.29	4,816,283	+0.02(+0.09%)
Jun 28, 2017	17.20	17.32	17.14	17.27	5,033,291	+0.16(+0.95%)
Jun 27, 2017	17.00	17.26	16.93	17.11	6,043,741	+0.19(+1.11%)
Jun 26, 2017	16.78	17.00	16.71	16.92	2,848,251	+0.18(+1.07%)
Jun 23, 2017	16.73	16.90	16.54	16.74	6,387,827	+0.12(+0.74%)
Jun 22, 2017	16.37	16.81	16.30	16.62	5,573,811	+0.28(+1.70%)
Jun 21, 2017	16.50	16.57	16.21	16.35	4,504,849	-0.01(-0.05%)
Jun 20, 2017	16.48	16.48	16.25	16.35	3,945,517	-0.11(-0.69%)
Jun 19, 2017	16.69	16.71	16.43	16.47	3,442,320	-0.14(-0.83%)
Jun 16, 2017	16.76	16.76	16.31	16.61	7,755,763	-0.11(-0.68%)
Jun 15, 2017	16.26	16.81	16.21	16.72	10,772,373	+0.42(+2.60%)
Jun 14, 2017	16.17	16.37	15.88	16.30	5,635,128	+0.05(+0.30%)
Jun 13, 2017	15.94	16.35	15.38	16.25	8,892,955	+0.36(+2.26%)
Jun 12, 2017	16.11	16.47	15.84	15.89	9,473,334	-0.16(-1.02%)
Jun 09, 2017	15.69	16.14	15.64	16.05	7,653,451	+0.55(+3.58%)
Jun 08, 2017	15.57	15.66	15.47	15.50	4,382,485	-0.06(-0.37%)
Jun 07, 2017	15.61	15.78	15.54	15.55	5,514,879	+0.04(+0.26%)
Jun 06, 2017	15.30	15.63	15.21	15.51	3,400,196	+0.11(+0.69%)
Jun 05, 2017	15.38	15.54	15.35	15.41	4,255,701	-0.01(-0.05%)
Jun 02, 2017	15.28	15.55	15.13	15.42	6,106,012	+0.04(+0.26%)
Jun 01, 2017	15.15	15.40	15.07	15.38	4,931,478	+0.26(+1.73%)
May 31, 2017	15.27	15.34	14.89	15.11	10,065,342	-0.15(-0.96%)
May 30, 2017	15.48	15.56	15.20	15.26	5,245,637	-0.32(-2.04%)
May 26, 2017	15.53	15.62	15.45	15.58	3,346,786	+0.00(+0.00%)
May 25, 2017	15.60	15.64	15.43	15.58	5,277,664	+0.04(+0.26%)
May 24, 2017	15.49	15.60	15.48	15.54	3,113,705	+0.07(+0.47%)
May 23, 2017	15.40	15.57	15.20	15.46	5,883,590	+0.08(+0.53%)
May 22, 2017	15.41	15.47	15.28	15.38	4,704,841	+0.07(+0.43%)
May 19, 2017	14.94	15.47	14.94	15.32	6,374,723	+0.41(+2.73%)
May 18, 2017	14.78	15.04	14.76	14.91	7,129,774	+0.06(+0.38%)
May 17, 2017	15.08	15.21	14.84	14.85	8,346,679	-0.61(-3.95%)
May 16, 2017	15.63	15.78	15.43	15.46	4,337,349	-0.13(-0.84%)
May 15, 2017	15.30	15.69	15.24	15.60	4,426,498	+0.34(+2.24%)
May 12, 2017	15.29	15.46	15.07	15.25	5,918,886	-0.10(-0.64%)
May 11, 2017	15.84	15.84	15.34	15.35	8,278,173	-0.55(-3.44%)
May 10, 2017	16.04	16.10	15.90	15.90	3,472,266	-0.20(-1.27%)
May 09, 2017	16.24	16.30	16.03	16.10	4,131,244	-0.13(-0.80%)
May 08, 2017	16.09	16.25	16.00	16.23	5,048,709	+0.16(+1.02%)
May 05, 2017	16.04	16.09	15.84	16.07	3,418,047	+0.11(+0.72%)
May 04, 2017	16.09	16.11	15.77	15.95	4,412,209	-0.06(-0.36%)
May 03, 2017	16.15	16.21	15.86	16.01	5,522,549	-0.24(-1.50%)
May 02, 2017	16.08	16.28	15.91	16.26	8,849,970	+0.15(+0.91%)
May 01, 2017	16.16	16.25	15.91	16.11	3,747,303	-0.03(-0.20%)
Apr 28, 2017	16.27	16.46	16.06	16.14	6,249,854	-0.29(-1.79%)
Apr 27, 2017	16.92	17.26	16.36	16.44	9,203,601	-0.73(-4.23%)
Apr 26, 2017	16.70	17.27	16.60	17.16	10,910,941	+0.35(+2.08%)
Apr 25, 2017	16.73	16.82	16.64	16.81	5,075,181	+0.19(+1.12%)
Apr 24, 2017	16.53	16.73	16.45	16.62	6,110,263	+0.44(+2.71%)
Apr 21, 2017	16.17	16.33	16.12	16.19	6,629,146	-0.04(-0.25%)
Apr 20, 2017	15.89	16.33	15.89	16.23	7,442,384	+0.49(+3.10%)
Apr 19, 2017	15.79	15.91	15.67	15.74	4,245,312	+0.11(+0.73%)
Apr 18, 2017	15.69	15.81	15.43	15.63	5,776,728	-0.13(-0.82%)
Apr 17, 2017	15.58	15.79	15.55	15.76	7,313,970	+0.19(+1.20%)
Apr 13, 2017	15.82	16.05	15.54	15.57	6,460,242	-0.33(-2.09%)
Apr 12, 2017	15.98	16.02	15.75	15.90	5,313,749	-0.10(-0.61%)
Apr 11, 2017	15.82	16.01	15.76	16.00	4,891,799	+0.10(+0.61%)
Apr 10, 2017	15.80	16.06	15.74	15.90	4,039,624	+0.00(+0.00%)
Apr 07, 2017	15.76	16.01	15.71	15.90	5,423,829	-0.02(-0.10%)
Apr 06, 2017	15.49	16.01	15.37	15.92	7,279,514	+0.42(+2.73%)
Apr 05, 2017	16.00	16.06	15.44	15.50	8,784,513	-0.34(-2.15%)
Apr 04, 2017	16.11	16.30	15.75	15.84	10,318,277	-0.39(-2.40%)
Apr 03, 2017	16.60	16.62	16.02	16.23	9,376,524	-0.28(-1.72%)
Mar 31, 2017	16.57	16.62	16.51	16.51	5,208,560	-0.15(-0.88%)
Mar 30, 2017	16.33	16.74	16.28	16.66	5,949,230	+0.32(+1.99%)
Mar 29, 2017	16.13	16.45	16.11	16.33	6,717,197	+0.22(+1.36%)
Mar 28, 2017	15.78	16.26	15.71	16.11	10,288,786	+0.27(+1.69%)
Mar 27, 2017	15.90	16.06	15.77	15.85	9,470,043	-0.37(-2.25%)
Mar 24, 2017	16.39	16.50	16.13	16.21	9,731,265	-0.15(-0.94%)
Mar 23, 2017	16.46	16.58	16.34	16.36	12,878,947	-0.19(-1.18%)
Mar 22, 2017	16.45	16.73	16.35	16.56	6,125,336	-0.10(-0.59%)
Mar 21, 2017	17.28	17.42	16.57	16.66	13,818,416	-0.50(-2.89%)
Mar 20, 2017	17.18	17.24	16.89	17.15	13,031,537	-0.02(-0.14%)
Mar 17, 2017	17.54	17.54	16.70	17.18	16,992,390	-0.36(-2.04%)
Mar 16, 2017	17.72	17.77	17.45	17.53	9,636,443	-0.07(-0.42%)
Mar 15, 2017	17.74	17.82	17.57	17.61	5,146,717	-0.01(-0.05%)
Mar 14, 2017	17.71	17.75	17.36	17.62	6,920,195	-0.24(-1.32%)
Mar 13, 2017	17.83	17.92	17.75	17.85	3,148,368	+0.00(+0.00%)
Mar 10, 2017	17.82	17.92	17.73	17.85	2,583,466	+0.15(+0.87%)
Mar 09, 2017	17.68	17.90	17.57	17.70	4,197,496	+0.04(+0.23%)
Mar 08, 2017	17.85	17.95	17.64	17.66	4,750,953	-0.09(-0.50%)
Mar 07, 2017	17.97	18.01	17.74	17.75	4,317,271	-0.19(-1.04%)
Mar 06, 2017	18.18	18.18	17.83	17.93	3,721,549	-0.32(-1.78%)
Mar 03, 2017	18.24	18.32	18.15	18.26	4,353,997	-0.02(-0.09%)
Mar 02, 2017	18.53	18.58	18.26	18.27	2,591,505	-0.30(-1.62%)

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.

Ally Financial (NY: ALLY )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Ally Financial (NY: ALLY )

Historical Prices

Sections

Services

The Evening Leader