Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	25.31	25.40	25.09	25.14	3,898,118	-0.18(-0.69%)
Oct 30, 2017	25.73	25.83	25.24	25.31	3,835,703	-0.60(-2.30%)
Oct 27, 2017	26.13	26.25	25.81	25.91	2,546,342	-0.18(-0.70%)
Oct 26, 2017	26.48	26.48	25.58	26.09	3,323,333	+0.22(+0.84%)
Oct 25, 2017	26.27	26.27	25.54	25.87	4,718,795	-0.40(-1.52%)
Oct 24, 2017	26.34	26.40	26.18	26.27	2,831,589	+0.11(+0.40%)
Oct 23, 2017	26.21	26.34	26.11	26.17	3,089,881	-0.06(-0.21%)
Oct 20, 2017	26.22	26.28	26.08	26.22	4,961,933	+0.32(+1.25%)
Oct 19, 2017	25.63	25.90	25.62	25.90	3,153,454	+0.06(+0.24%)
Oct 18, 2017	25.52	25.87	25.47	25.84	3,948,475	+0.42(+1.66%)
Oct 17, 2017	25.52	25.52	25.30	25.42	2,818,407	-0.09(-0.36%)
Oct 16, 2017	25.45	25.56	25.34	25.51	3,211,467	+0.12(+0.47%)
Oct 13, 2017	25.47	25.67	25.37	25.39	4,672,419	-0.10(-0.39%)
Oct 12, 2017	25.48	25.76	25.42	25.49	6,423,532	+0.00(+0.00%)
Oct 11, 2017	25.36	25.68	25.36	25.49	3,785,343	+0.15(+0.58%)
Oct 10, 2017	25.20	25.43	25.14	25.34	4,421,907	+0.25(+0.98%)
Oct 09, 2017	25.21	25.23	25.05	25.09	2,485,256	-0.03(-0.11%)
Oct 06, 2017	25.21	25.21	25.00	25.12	3,373,823	-0.02(-0.08%)
Oct 05, 2017	25.01	25.40	24.99	25.14	3,825,621	+0.15(+0.59%)
Oct 04, 2017	25.05	25.22	24.90	25.00	2,727,594	-0.12(-0.48%)
Oct 03, 2017	24.94	25.16	24.83	25.11	3,183,050	+0.16(+0.65%)
Oct 02, 2017	24.59	24.96	24.32	24.95	4,284,204	+0.34(+1.40%)
Sep 29, 2017	24.20	24.89	24.20	24.61	4,746,949	+0.53(+2.22%)
Sep 28, 2017	23.88	24.08	23.63	24.08	3,868,555	-0.08(-0.35%)
Sep 27, 2017		24.28	23.95	24.16	2,471,128	+0.22(+0.91%)
Sep 26, 2017	24.08	24.16	23.93	23.94	1,653,278	-0.10(-0.41%)
Sep 25, 2017	23.96	24.17	23.83	24.04	2,114,862	+0.02(+0.09%)
Sep 22, 2017	23.52	24.04	23.42	24.02	3,784,080	+0.45(+1.91%)
Sep 21, 2017	23.51	23.63	23.30	23.57	2,216,280	+0.08(+0.33%)
Sep 20, 2017	23.56	23.60	23.36	23.49	3,048,285	-0.04(-0.18%)
Sep 19, 2017	23.49	23.62	23.35	23.53	3,633,217	+0.05(+0.21%)
Sep 18, 2017	23.26	23.60	23.26	23.49	4,038,456	+0.25(+1.09%)
Sep 15, 2017	23.02	23.24	22.89	23.23	5,545,702	+0.20(+0.88%)
Sep 14, 2017	22.92	23.18	22.86	23.03	3,319,183	+0.04(+0.18%)
Sep 13, 2017	22.81	22.99	22.73	22.99	2,840,736	+0.15(+0.68%)
Sep 12, 2017	22.77	22.91	22.68	22.83	2,499,628	+0.29(+1.28%)
Sep 11, 2017	22.54	22.87	22.50	22.54	2,781,840	+0.29(+1.29%)
Sep 08, 2017	22.24	22.39	22.18	22.26	3,073,664	-0.04(-0.19%)
Sep 07, 2017	22.53	22.58	22.19	22.30	2,769,589	-0.21(-0.94%)
Sep 06, 2017	22.81	22.89	22.48	22.51	3,434,043	-0.15(-0.65%)
Sep 05, 2017	23.13	23.13	22.57	22.66	3,906,191	-0.60(-2.60%)
Sep 01, 2017	23.14	23.39	23.09	23.26	2,609,749	+0.24(+1.04%)
Aug 31, 2017	22.93	23.08	22.77	23.02	2,835,693	+0.24(+1.05%)
Aug 30, 2017	22.64	22.85	22.54	22.78	3,285,352	+0.15(+0.65%)
Aug 29, 2017	22.53	22.73	22.37	22.64	4,022,208	-0.15(-0.68%)
Aug 28, 2017	23.13	23.16	22.70	22.79	2,560,697	-0.22(-0.98%)
Aug 25, 2017	23.02	23.18	22.89	23.02	2,897,808	+0.13(+0.58%)
Aug 24, 2017	23.14	23.14	22.75	22.88	3,245,478	-0.20(-0.88%)
Aug 23, 2017	23.16	23.36	23.07	23.09	2,703,373	-0.27(-1.14%)
Aug 22, 2017	23.13	23.37	22.97	23.35	2,524,947	+0.26(+1.13%)
Aug 21, 2017	23.04	23.13	22.89	23.09	2,043,711	+0.01(+0.06%)
Aug 18, 2017	22.94	23.31	22.87	23.08	4,235,827	+0.06(+0.27%)
Aug 17, 2017	23.53	23.60	23.01	23.02	3,584,586	-0.63(-2.64%)
Aug 16, 2017	23.89	23.98	23.61	23.64	2,867,870	-0.11(-0.47%)
Aug 15, 2017	23.81	23.87	23.63	23.75	2,453,408	+0.08(+0.33%)
Aug 14, 2017	23.88	23.88	23.63	23.68	2,584,549	+0.01(+0.03%)
Aug 11, 2017	23.35	23.75	23.23	23.67	3,975,366	+0.31(+1.34%)
Aug 10, 2017	23.88	23.97	23.34	23.35	3,561,623	-0.72(-2.98%)
Aug 09, 2017	23.94	24.08	23.79	24.07	2,732,453	-0.03(-0.12%)
Aug 08, 2017	24.12	24.45	24.04	24.10	3,018,632	-0.10(-0.43%)
Aug 07, 2017	24.14	24.23	23.98	24.20	2,347,707	+0.13(+0.55%)
Aug 04, 2017	24.22	24.22	23.97	24.07	2,854,056	+0.03(+0.12%)
Aug 03, 2017	24.09	24.45	23.90	24.04	3,637,182	-0.07(-0.29%)
Aug 02, 2017	24.45	24.52	24.09	24.11	6,323,591	-0.40(-1.62%)
Aug 01, 2017	24.33	24.52	24.18	24.51	3,119,524	+0.30(+1.24%)
Jul 31, 2017	24.06	24.49	23.98	24.21	7,296,862	+0.29(+1.19%)
Jul 28, 2017	23.90	24.18	23.75	23.93	6,083,479	-0.17(-0.69%)
Jul 27, 2017	25.30	25.30	23.58	24.09	8,886,811	-1.28(-5.05%)
Jul 26, 2017	25.49	25.59	25.27	25.37	4,021,124	-0.06(-0.25%)
Jul 25, 2017	25.57	25.65	25.37	25.44	3,144,114	+0.18(+0.72%)
Jul 24, 2017	25.10	25.30	25.05	25.26	2,831,330	+0.15(+0.61%)
Jul 21, 2017	25.12	25.25	24.98	25.10	2,512,696	-0.06(-0.25%)
Jul 20, 2017	25.28	25.37	25.14	25.17	3,137,172	-0.04(-0.17%)
Jul 19, 2017	25.14	25.21	25.01	25.21	2,145,392	+0.18(+0.72%)
Jul 18, 2017	25.03	25.19	24.94	25.03	3,037,874	-0.16(-0.64%)
Jul 17, 2017	25.40	25.40	24.94	25.19	2,766,075	+0.04(+0.17%)
Jul 14, 2017	24.85	25.20	24.74	25.14	2,944,535	+0.15(+0.59%)
Jul 13, 2017	25.14	25.14	24.75	25.00	5,611,953	-0.15(-0.58%)
Jul 12, 2017	24.92	25.26	24.87	25.14	3,757,188	+0.27(+1.09%)
Jul 11, 2017	25.40	25.40	24.81	24.87	4,089,348	-0.52(-2.06%)
Jul 10, 2017	24.91	25.51	24.91	25.40	4,226,199	+0.38(+1.53%)
Jul 07, 2017	24.71	25.06	24.57	25.01	4,330,504	+0.53(+2.16%)
Jul 06, 2017	24.60	24.84	24.47	24.48	4,454,598	-0.24(-0.96%)
Jul 05, 2017	24.76	24.94	24.58	24.72	2,920,878	-0.01(-0.03%)
Jul 03, 2017	24.69	25.05	24.69	24.73	2,150,275	+0.22(+0.91%)
Jun 30, 2017	24.58	24.68	24.41	24.50	3,391,365	+0.13(+0.54%)
Jun 29, 2017	24.88	25.01	24.16	24.37	3,919,168	-0.22(-0.88%)
Jun 28, 2017	24.41	24.59	24.19	24.59	5,301,413	+0.38(+1.55%)
Jun 27, 2017	24.54	24.55	24.20	24.21	4,798,959	-0.17(-0.69%)
Jun 26, 2017	24.49	24.62	24.27	24.38	4,213,889	+0.03(+0.11%)
Jun 23, 2017	24.47	24.47	24.21	24.35	4,827,247	-0.01(-0.06%)
Jun 22, 2017	24.19	24.50	24.17	24.36	2,557,826	+0.13(+0.55%)
Jun 21, 2017	24.48	24.50	24.20	24.23	3,254,513	-0.19(-0.77%)
Jun 20, 2017	24.55	24.64	24.42	24.42	2,574,842	-0.23(-0.93%)
Jun 19, 2017	24.23	24.71	24.17	24.65	3,827,817	+0.55(+2.28%)
Jun 16, 2017	24.06	24.18	23.94	24.10	4,568,626	+0.02(+0.09%)
Jun 15, 2017	24.15	24.16	23.77	24.08	2,994,400	-0.07(-0.29%)
Jun 14, 2017	23.88	24.18	23.77	24.15	2,922,136	+0.13(+0.55%)
Jun 13, 2017	24.07	24.23	23.92	24.02	3,089,793	+0.03(+0.12%)
Jun 12, 2017	23.89	24.16	23.82	23.99	3,716,422	+0.09(+0.38%)
Jun 09, 2017	23.78	23.91	23.62	23.90	4,163,177	+0.31(+1.30%)
Jun 08, 2017		23.75	23.19	23.59	3,902,707	+0.33(+1.41%)
Jun 07, 2017	23.31	23.36	23.13	23.26	3,790,223	+0.00(+0.00%)
Jun 06, 2017	23.09	23.38	22.98	23.26	4,741,259	+0.05(+0.21%)
Jun 05, 2017	23.14	23.26	22.96	23.22	4,824,101	+0.29(+1.25%)
Jun 02, 2017	22.77	23.10	22.68	22.93	4,646,370	+0.01(+0.03%)
Jun 01, 2017	22.20	22.94	22.11	22.92	4,553,457	+0.85(+3.85%)
May 31, 2017	22.18	22.21	21.70	22.07	3,620,463	+0.06(+0.25%)
May 30, 2017	22.28	22.28	21.94	22.02	2,203,280	-0.26(-1.19%)
May 26, 2017	22.13	22.30	22.03	22.28	2,350,631	+0.03(+0.16%)
May 25, 2017	21.94	22.37	21.80	22.25	3,497,264	+0.54(+2.47%)
May 24, 2017	21.78	21.80	21.53	21.71	3,879,955	-0.05(-0.22%)
May 23, 2017	21.55	22.26	21.55	21.76	3,937,284	-0.42(-1.88%)
May 22, 2017	22.19	22.28	22.00	22.18	2,156,038	+0.16(+0.73%)
May 19, 2017	21.85	22.13	21.74	22.02	3,276,649	+0.26(+1.22%)
May 18, 2017	21.37	21.85	21.25	21.75	6,080,495	+0.40(+1.89%)
May 17, 2017	22.41	22.15	21.29	21.35	5,047,493	-1.06(-4.72%)
May 16, 2017	22.55	22.57	22.23	22.41	3,117,609	-0.03(-0.12%)
May 15, 2017	22.44	22.60	22.35	22.44	3,905,888	+0.07(+0.31%)
May 12, 2017	22.26	22.38	22.17	22.37	2,638,733	-0.02(-0.09%)
May 11, 2017	22.44	22.45	22.12	22.39	3,275,402	-0.17(-0.74%)
May 10, 2017	22.45	22.59	22.31	22.55	2,665,934	+0.08(+0.37%)
May 09, 2017	22.36	22.55	22.32	22.47	3,391,072	+0.14(+0.65%)
May 08, 2017	22.42	22.42	22.24	22.33	3,285,637	-0.02(-0.09%)
May 05, 2017	22.41	22.45	22.21	22.35	2,137,910	-0.02(-0.09%)
May 04, 2017	22.64	22.74	22.23	22.37	2,903,208	-0.18(-0.80%)
May 03, 2017	22.39	22.58	22.33	22.55	2,522,730	+0.04(+0.18%)
May 02, 2017	22.58	22.63	22.33	22.51	3,212,614	-0.06(-0.24%)
May 01, 2017	22.82	22.86	22.54	22.56	3,379,658	-0.17(-0.76%)
Apr 28, 2017	22.86	23.10	22.63	22.73	4,615,754	-0.12(-0.54%)
Apr 27, 2017	22.57	22.86	22.08	22.86	6,765,300	+0.47(+2.10%)
Apr 26, 2017	22.16	22.55	22.09	22.39	5,917,769	+0.19(+0.84%)
Apr 25, 2017	22.29	22.31	22.08	22.20	3,860,478	+0.10(+0.44%)
Apr 24, 2017	22.08	22.26	22.00	22.10	5,469,225	+0.52(+2.40%)
Apr 21, 2017	21.74	21.84	21.49	21.59	3,962,089	-0.17(-0.76%)
Apr 20, 2017	21.53	21.80	21.41	21.75	5,119,137	+0.35(+1.64%)
Apr 19, 2017	21.37	21.49	21.30	21.40	4,517,839	+0.26(+1.21%)
Apr 18, 2017	21.09	21.28	20.96	21.15	4,443,760	-0.06(-0.29%)
Apr 17, 2017	20.79	21.24	20.77	21.21	3,283,820	+0.48(+2.33%)
Apr 13, 2017	20.91	21.12	20.72	20.72	3,582,783	-0.31(-1.48%)
Apr 12, 2017	21.28	21.34	20.95	21.04	4,746,027	-0.23(-1.07%)
Apr 11, 2017	21.10	21.30	20.81	21.26	4,107,680	+0.04(+0.20%)
Apr 10, 2017	20.96	21.40	20.92	21.22	4,352,678	+0.26(+1.25%)
Apr 07, 2017	20.92	21.10	20.84	20.96	4,044,413	-0.15(-0.72%)
Apr 06, 2017	20.97	21.17	20.81	21.11	2,710,662	+0.21(+1.02%)
Apr 05, 2017	21.23	21.41	20.88	20.90	2,851,133	-0.14(-0.69%)
Apr 04, 2017	20.99	21.18	20.99	21.04	2,679,998	-0.07(-0.33%)
Apr 03, 2017	21.12	21.21	20.79	21.11	3,641,621	-0.03(-0.13%)
Mar 31, 2017	21.09	21.30	21.03	21.14	4,304,525	-0.06(-0.29%)
Mar 30, 2017	21.08	21.30	20.99	21.20	3,481,941	+0.09(+0.42%)
Mar 29, 2017	21.19	21.27	21.07	21.11	3,138,449	-0.12(-0.58%)
Mar 28, 2017	20.68	21.38	20.61	21.24	5,044,835	+0.53(+2.57%)
Mar 27, 2017	20.45	20.73	20.26	20.70	5,522,225	-0.07(-0.33%)
Mar 24, 2017	20.92	21.07	20.67	20.77	5,023,020	-0.08(-0.40%)
Mar 23, 2017	20.77	21.25	20.72	20.86	4,638,780	+0.08(+0.40%)
Mar 22, 2017	20.79	20.85	20.50	20.77	4,789,984	-0.12(-0.59%)
Mar 21, 2017	21.62	21.90	20.84	20.90	5,306,991	-0.56(-2.61%)
Mar 20, 2017	21.52	21.63	21.26	21.46	3,928,716	-0.10(-0.45%)
Mar 17, 2017	22.58	22.58	21.52	21.55	7,894,297	-1.00(-4.44%)
Mar 16, 2017	22.62	22.64	22.43	22.55	2,905,491	+0.12(+0.55%)
Mar 15, 2017	22.16	22.48	22.10	22.43	4,368,445	+0.64(+2.91%)
Mar 14, 2017	21.76	21.81	21.47	21.79	4,288,151	-0.06(-0.28%)
Mar 13, 2017	22.03	22.03	21.71	21.86	3,955,343	-0.08(-0.38%)
Mar 10, 2017	22.39	22.42	21.84	21.94	5,240,996	-0.32(-1.46%)
Mar 09, 2017	22.30	22.39	22.15	22.26	3,819,356	+0.03(+0.16%)
Mar 08, 2017	22.28	22.36	22.17	22.23	3,332,700	+0.17(+0.78%)
Mar 07, 2017	22.19	22.34	21.99	22.06	5,505,824	-0.16(-0.71%)
Mar 06, 2017	22.19	22.35	22.13	22.22	3,754,240	-0.10(-0.43%)
Mar 03, 2017	22.39	22.46	22.14	22.31	3,870,977	-0.03(-0.15%)
Mar 02, 2017	22.42	22.51	22.20	22.35	5,042,847	-0.05(-0.22%)
Mar 01, 2017	22.73	22.90	22.37	22.39	7,952,086	+0.18(+0.81%)
Feb 28, 2017	22.40	22.44	22.02	22.22	7,307,697	-0.32(-1.41%)
Feb 27, 2017	22.51	22.64	22.45	22.53	3,513,975	-0.01(-0.03%)
Feb 24, 2017	22.47	22.66	22.45	22.54	4,962,672	-0.23(-1.03%)
Feb 23, 2017	23.09	23.09	22.75	22.77	4,937,336	-0.24(-1.05%)
Feb 22, 2017	22.72	23.07	22.70	23.02	5,463,455	+0.14(+0.60%)
Feb 21, 2017	22.60	22.93	22.59	22.88	4,440,630	+0.42(+1.87%)
Feb 17, 2017		22.46	22.46	22.46	0	-0.01(-0.03%)
Feb 16, 2017	22.56	22.61	22.37	22.46	3,171,201	-0.11(-0.49%)
Feb 15, 2017	22.34	22.65	22.16	22.57	4,307,773	+0.49(+2.22%)
Feb 14, 2017	21.92	22.18	21.85	22.08	3,233,068	+0.12(+0.53%)
Feb 13, 2017	21.91	22.05	21.78	21.97	3,291,109	+0.18(+0.85%)
Feb 10, 2017	21.71	22.02	21.69	21.78	5,708,548	+0.23(+1.08%)
Feb 09, 2017	20.88	21.58	20.99	21.55	5,707,434	+0.67(+3.21%)
Feb 08, 2017	20.67	20.93	20.51	20.88	3,886,456	+0.06(+0.30%)
Feb 07, 2017	20.97	20.99	20.61	20.82	3,516,931	-0.02(-0.10%)
Feb 06, 2017	20.93	21.19	20.80	20.84	3,752,798	-0.30(-1.42%)
Feb 03, 2017	20.63	21.16	20.61	21.14	7,826,149	+0.92(+4.57%)
Feb 02, 2017	20.00	20.29	19.89	20.22	5,123,889	-0.03(-0.13%)
Feb 01, 2017	19.95	20.32	19.90	20.24	5,309,893	+0.46(+2.32%)
Jan 31, 2017	19.92	19.96	19.67	19.78	7,228,009	-0.21(-1.03%)
Jan 30, 2017	20.02	20.13	19.73	19.99	5,996,596	-0.20(-0.98%)
Jan 27, 2017	20.50	20.54	20.06	20.19	5,869,316	-0.34(-1.63%)
Jan 26, 2017	21.51	21.57	20.45	20.52	7,136,780	-0.75(-3.51%)
Jan 25, 2017	21.39	21.54	21.10	21.27	5,133,142	+0.16(+0.78%)
Jan 24, 2017	20.94	21.41	20.91	21.10	5,068,981	+0.27(+1.28%)
Jan 23, 2017	20.78	20.87	20.60	20.84	2,906,658	-0.04(-0.20%)
Jan 20, 2017	20.72	20.89	20.66	20.88	5,635,801	+0.24(+1.16%)
Jan 19, 2017	20.96	21.08	20.60	20.64	5,795,518	-0.26(-1.24%)
Jan 18, 2017	20.82	20.91	20.68	20.90	5,134,383	+0.00(+0.00%)
Jan 17, 2017	21.14	21.17	20.83	20.90	4,142,750	-0.38(-1.77%)
Jan 13, 2017		21.28	21.28	21.28	0	+0.03(+0.16%)
Jan 12, 2017	21.13	21.31	20.84	21.24	4,362,846	-0.04(-0.19%)
Jan 11, 2017	20.94	21.30	20.92	21.28	3,451,849	+0.30(+1.43%)
Jan 10, 2017	21.10	21.21	20.96	20.98	4,233,191	-0.12(-0.58%)
Jan 09, 2017	21.38	21.58	21.10	21.10	5,152,780	-0.47(-2.16%)
Jan 06, 2017	21.62	21.64	21.33	21.57	5,149,092	+0.01(+0.03%)
Jan 05, 2017	21.59	21.75	21.25	21.56	4,089,307	-0.17(-0.79%)
Jan 04, 2017	21.23	21.77	21.17	21.73	5,072,903	+0.57(+2.72%)
Jan 03, 2017	21.19	21.37	20.91	21.16	5,092,087	+0.40(+1.94%)
Dec 30, 2016		20.76	20.76	20.76	0	+0.16(+0.80%)
Dec 29, 2016	20.78	20.82	20.50	20.59	4,805,304	-0.17(-0.82%)
Dec 28, 2016	21.39	21.41	20.75	20.76	3,850,045	-0.55(-2.60%)
Dec 27, 2016	21.22	21.42	21.14	21.32	2,560,314	+0.21(+0.97%)
Dec 23, 2016		21.11	21.11	21.11	0	-0.13(-0.61%)
Dec 22, 2016	21.49	21.49	21.06	21.24	3,955,778	-0.27(-1.24%)
Dec 21, 2016	21.75	21.75	21.38	21.51	3,903,442	-0.27(-1.23%)
Dec 20, 2016	21.71	21.86	21.63	21.78	4,656,873	+0.29(+1.37%)
Dec 19, 2016	21.43	21.67	21.28	21.48	3,843,506	+0.00(+0.00%)
Dec 16, 2016	21.84	22.13	21.42	21.48	9,827,204	-0.17(-0.79%)
Dec 15, 2016	21.65	21.99	21.52	21.65	5,114,570	+0.09(+0.41%)
Dec 14, 2016	21.54	21.96	21.41	21.56	7,330,581	-0.15(-0.69%)
Dec 13, 2016	22.24	22.26	21.57	21.71	9,015,490	-0.39(-1.76%)
Dec 12, 2016	22.43	22.45	22.01	22.10	4,314,914	-0.33(-1.46%)
Dec 09, 2016	22.62	22.71	22.39	22.43	3,854,513	-0.25(-1.12%)
Dec 08, 2016	22.49	22.81	22.42	22.69	3,928,558	+0.29(+1.31%)
Dec 07, 2016	22.06	22.47	21.99	22.39	4,049,619	+0.34(+1.52%)
Dec 06, 2016	21.81	22.12	21.77	22.06	5,191,945	+0.36(+1.64%)
Dec 05, 2016	21.77	21.89	21.49	21.70	4,890,814	+0.21(+0.96%)
Dec 02, 2016	21.54	21.62	21.39	21.49	3,434,216	-0.14(-0.63%)
Dec 01, 2016	21.65	21.84	21.46	21.63	4,136,853	+0.21(+0.99%)
Nov 30, 2016	21.57	21.63	21.35	21.42	4,778,734	+0.25(+1.20%)
Nov 29, 2016	21.43	21.47	21.13	21.17	3,817,197	-0.20(-0.93%)
Nov 28, 2016	21.45	21.56	21.32	21.36	4,286,392	-0.29(-1.36%)
Nov 25, 2016	21.68	21.77	21.58	21.66	1,318,249	-0.01(-0.03%)
Nov 23, 2016		21.67	21.67	21.67	0	-0.04(-0.19%)
Nov 22, 2016	21.86	21.86	21.49	21.71	3,580,646	-0.03(-0.16%)
Nov 21, 2016	21.75	21.75	21.44	21.74	4,545,472	+0.18(+0.83%)
Nov 18, 2016	21.83	21.89	21.53	21.56	5,390,220	-0.26(-1.19%)
Nov 17, 2016	21.77	21.93	21.64	21.82	4,752,501	+0.08(+0.38%)
Nov 16, 2016	21.86	22.10	21.74	21.74	4,248,492	-0.36(-1.64%)
Nov 15, 2016	21.61	22.14	21.49	22.10	6,464,229	+0.23(+1.06%)
Nov 14, 2016	21.54	22.01	21.45	21.87	8,374,636	+0.53(+2.47%)
Nov 11, 2016	21.05	21.37	20.90	21.34	8,211,299	+0.14(+0.65%)
Nov 10, 2016	20.62	21.69	20.62	21.21	8,052,728	+0.81(+3.99%)
Nov 09, 2016	19.72	20.52	19.37	20.39	8,515,795	+1.15(+5.95%)
Nov 08, 2016	19.21	19.39	19.02	19.25	4,008,747	-0.05(-0.28%)
Nov 07, 2016	19.37	19.58	19.23	19.30	5,570,326	+0.42(+2.23%)
Nov 04, 2016	18.86	19.10	18.69	18.88	6,852,222	+0.01(+0.04%)
Nov 03, 2016	18.90	18.98	18.73	18.88	6,141,715	+0.12(+0.65%)
Nov 02, 2016	18.94	18.94	18.61	18.75	5,216,939	-0.25(-1.32%)

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.

INVESCO Ltd (NY: IVZ )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

INVESCO Ltd (NY: IVZ )

Historical Prices

Sections

Services

The Evening Leader