Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	17.40	17.67	17.00	17.31	7,195,474	+0.02(+0.11%)
Nov 29, 2017	17.35	17.65	17.06	17.29	6,315,853	+0.02(+0.11%)
Nov 28, 2017	16.93	17.34	16.78	17.27	7,878,522	+0.32(+1.87%)
Nov 27, 2017	16.71	17.02	16.41	16.96	5,132,862	+0.27(+1.61%)
Nov 24, 2017	17.07	17.09	16.66	16.69	2,492,264	-0.31(-1.81%)
Nov 22, 2017	16.70	17.13	16.64	17.00	4,544,255	+0.49(+2.97%)
Nov 21, 2017	16.77	17.01	16.45	16.51	3,880,994	-0.12(-0.69%)
Nov 20, 2017	17.14	17.15	16.55	16.62	4,238,123	-0.70(-4.05%)
Nov 17, 2017	16.64	17.35	16.61	17.32	8,139,183	+0.80(+4.83%)
Nov 16, 2017	16.45	16.83	16.44	16.53	4,809,190	+0.12(+0.70%)
Nov 15, 2017	16.52	16.54	16.22	16.41	6,524,968	-0.26(-1.56%)
Nov 14, 2017	17.67	17.73	16.60	16.67	9,036,722	-1.18(-6.62%)
Nov 13, 2017	18.40	18.42	17.80	17.85	5,824,041	-0.62(-3.38%)
Nov 10, 2017	18.10	18.61	18.05	18.48	6,644,556	+0.32(+1.75%)
Nov 09, 2017	17.87	18.30	17.73	18.16	6,337,020	+0.27(+1.50%)
Nov 08, 2017	18.25	18.25	17.58	17.89	9,407,816	-0.34(-1.84%)
Nov 07, 2017	18.46	18.53	18.01	18.23	10,642,011	-0.20(-1.10%)
Nov 06, 2017	17.43	18.49	17.27	18.43	12,016,966	+1.01(+5.79%)
Nov 03, 2017	17.18	17.56	16.98	17.42	5,639,177	+0.25(+1.45%)
Nov 02, 2017	17.81	17.81	17.02	17.17	9,358,104	-0.54(-3.04%)
Nov 01, 2017	17.66	17.86	17.48	17.71	7,894,068	+0.31(+1.77%)
Oct 31, 2017	17.15	17.50	16.93	17.40	7,438,324	+0.15(+0.89%)
Oct 30, 2017	17.51	17.54	17.13	17.25	7,900,816	-0.11(-0.61%)
Oct 27, 2017	16.90	17.43	16.73	17.35	9,068,061	+0.33(+1.92%)
Oct 26, 2017	17.32	17.32	16.76	17.02	9,130,695	-0.35(-1.99%)
Oct 25, 2017	17.38	17.84	17.08	17.37	10,778,326	-0.49(-2.74%)
Oct 24, 2017	17.88	18.08	17.59	17.86	5,530,302	+0.13(+0.76%)
Oct 23, 2017	18.04	18.28	17.72	17.73	5,430,275	-0.39(-2.17%)
Oct 20, 2017	18.16	18.32	18.02	18.12	3,829,529	-0.13(-0.74%)
Oct 19, 2017	18.06	18.36	17.88	18.25	5,374,470	+0.00(+0.00%)
Oct 18, 2017	18.66	18.95	18.21	18.25	6,027,388	-0.43(-2.31%)
Oct 17, 2017	18.74	19.09	18.64	18.69	4,584,347	-0.06(-0.31%)
Oct 16, 2017	18.74	19.05	18.42	18.74	5,478,637	+0.07(+0.36%)
Oct 13, 2017	19.28	19.28	18.61	18.68	4,158,428	-0.35(-1.82%)
Oct 12, 2017	18.99	19.15	18.57	19.02	4,821,373	-0.12(-0.65%)
Oct 11, 2017	19.43	19.48	18.83	19.15	6,611,585	+0.31(+1.63%)
Oct 10, 2017	19.27	19.47	18.81	18.84	4,300,035	-0.12(-0.61%)
Oct 09, 2017	19.21	19.24	18.88	18.96	2,948,211	-0.25(-1.30%)
Oct 06, 2017	19.59	19.75	19.11	19.21	6,241,077	-0.57(-2.87%)
Oct 05, 2017	19.49	19.84	19.36	19.77	6,567,235	+0.36(+1.83%)
Oct 04, 2017	19.34	19.73	19.27	19.42	4,111,471	+0.20(+1.05%)
Oct 03, 2017	19.54	19.77	19.10	19.22	7,003,988	-0.40(-2.06%)
Oct 02, 2017	18.50	19.64	18.33	19.62	6,352,963	+0.82(+4.34%)
Sep 29, 2017	18.91	18.96	18.60	18.80	5,450,699	-0.14(-0.76%)
Sep 28, 2017	19.58	19.61	18.69	18.95	9,167,037	-0.66(-3.38%)
Sep 27, 2017		19.62	18.98	19.61	8,017,463	+0.61(+3.18%)
Sep 26, 2017	18.41	19.03	18.29	19.00	5,234,505	+0.53(+2.86%)
Sep 25, 2017	18.26	18.54	18.25	18.48	7,639,490	+0.30(+1.64%)
Sep 22, 2017	18.03	18.27	17.93	18.18	4,331,949	+0.12(+0.64%)
Sep 21, 2017	18.28	18.37	17.86	18.06	5,341,832	-0.44(-2.39%)
Sep 20, 2017	18.36	18.95	18.19	18.50	10,665,626	+0.21(+1.16%)
Sep 19, 2017	18.44	18.49	18.10	18.29	5,454,051	-0.10(-0.52%)
Sep 18, 2017	17.79	18.55	17.79	18.39	6,942,455	+0.58(+3.24%)
Sep 15, 2017	18.00	18.06	17.65	17.81	13,711,531	-0.23(-1.28%)
Sep 14, 2017	17.64	18.11	17.52	18.04	10,319,041	+0.53(+3.02%)
Sep 13, 2017	17.39	17.80	17.31	17.51	7,036,893	+0.32(+1.84%)
Sep 12, 2017	16.42	17.62	16.32	17.20	9,543,301	+0.91(+5.60%)
Sep 11, 2017	15.92	16.50	15.88	16.29	9,137,102	+0.37(+2.35%)
Sep 08, 2017	16.87	16.89	15.35	15.91	14,952,607	-1.28(-7.43%)
Sep 07, 2017	17.53	17.64	17.14	17.19	4,507,425	-0.39(-2.24%)
Sep 06, 2017	17.45	17.75	17.39	17.58	6,960,235	+0.36(+2.06%)
Sep 05, 2017	17.27	17.72	17.09	17.23	6,386,407	+0.10(+0.56%)
Sep 01, 2017	16.71	17.04	16.59	17.13	5,629,814	+0.47(+2.82%)
Aug 31, 2017	16.79	17.02	16.60	16.66	5,511,808	+0.00(+0.00%)
Aug 30, 2017	16.61	16.81	16.32	16.66	5,247,653	-0.04(-0.23%)
Aug 29, 2017	16.71	16.82	16.27	16.70	7,845,248	-0.18(-1.08%)
Aug 28, 2017	17.37	17.47	16.80	16.88	7,836,915	-0.56(-3.19%)
Aug 25, 2017	17.90	17.93	17.38	17.44	5,780,522	-0.41(-2.31%)
Aug 24, 2017	17.61	18.15	17.56	17.85	7,522,486	+0.21(+1.20%)
Aug 23, 2017	17.17	17.70	16.97	17.64	6,561,524	+0.40(+2.34%)
Aug 22, 2017	17.04	17.27	17.03	17.24	6,375,846	+0.35(+2.05%)
Aug 21, 2017	17.13	17.17	16.74	16.89	5,831,821	-0.33(-1.90%)
Aug 18, 2017	16.74	17.37	16.72	17.22	6,962,105	+0.46(+2.75%)
Aug 17, 2017	16.77	17.24	16.74	16.76	6,532,115	-0.07(-0.40%)
Aug 16, 2017	16.87	17.10	16.67	16.82	7,297,842	-0.08(-0.45%)
Aug 15, 2017	16.15	17.03	16.08	16.90	9,636,503	+0.66(+4.08%)
Aug 14, 2017	16.11	16.80	16.09	16.24	8,865,448	+0.11(+0.65%)
Aug 11, 2017	16.08	16.32	15.84	16.13	6,732,441	-0.11(-0.65%)
Aug 10, 2017	16.25	16.54	16.04	16.24	7,158,674	+0.09(+0.53%)
Aug 09, 2017	16.30	16.60	16.00	16.15	10,862,266	-0.13(-0.83%)
Aug 08, 2017	16.57	16.84	16.21	16.29	8,774,427	-0.36(-2.19%)
Aug 07, 2017		17.19	16.53	16.65	10,171,443	-0.51(-2.96%)
Aug 04, 2017		17.36	16.78	17.16	7,713,679	+0.10(+0.56%)
Aug 03, 2017	17.21	17.46	16.78	17.06	11,700,836	-0.12(-0.67%)
Aug 02, 2017	18.95	19.01	16.97	17.18	26,439,458	-2.30(-11.82%)
Aug 01, 2017	20.18	20.25	19.42	19.48	8,963,067	-0.78(-3.84%)
Jul 31, 2017	20.77	20.89	20.07	20.26	5,760,067	-0.73(-3.47%)
Jul 28, 2017	21.26	21.80	20.77	20.99	5,204,231	-0.34(-1.58%)
Jul 27, 2017	20.94	21.37	20.73	21.32	4,824,988	+0.35(+1.65%)
Jul 26, 2017	21.14	21.56	20.73	20.98	5,388,952	+0.04(+0.18%)
Jul 25, 2017	20.05	21.15	20.01	20.94	8,871,743	+1.34(+6.86%)
Jul 24, 2017	20.04	20.15	19.52	19.60	7,231,653	-0.57(-2.81%)
Jul 21, 2017	20.73	20.91	20.06	20.16	6,062,218	-0.60(-2.91%)
Jul 20, 2017	21.88	21.98	20.74	20.77	6,807,198	-0.90(-4.16%)
Jul 19, 2017	21.26	21.71	21.13	21.67	6,904,802	+0.42(+1.99%)
Jul 18, 2017	21.80	22.00	21.21	21.25	4,642,840	-0.34(-1.56%)
Jul 17, 2017	21.42	21.94	21.42	21.58	3,481,926	+0.17(+0.81%)
Jul 14, 2017	21.37	21.65	21.33	21.41	4,002,303	+0.08(+0.36%)
Jul 13, 2017	20.87	21.33	20.66	21.33	4,760,566	+0.43(+2.07%)
Jul 12, 2017	21.37	21.53	20.69	20.90	5,467,481	-0.35(-1.63%)
Jul 11, 2017	21.00	21.54	20.73	21.25	5,770,563	+0.36(+1.70%)
Jul 10, 2017	20.43	20.96	20.39	20.89	4,147,238	+0.42(+2.06%)
Jul 07, 2017	20.72	20.85	20.17	20.47	4,608,932	-0.35(-1.66%)
Jul 06, 2017	21.32	21.46	20.69	20.82	5,589,971	-0.46(-2.17%)
Jul 05, 2017	22.36	22.36	21.21	21.28	6,248,711	-1.27(-5.62%)
Jul 03, 2017	22.31	22.64	22.29	22.54	2,860,739	+0.31(+1.38%)
Jun 30, 2017	22.62	22.88	22.17	22.24	5,324,309	-0.40(-1.78%)
Jun 29, 2017	22.11	22.86	22.10	22.64	7,217,921	+0.71(+3.24%)
Jun 28, 2017	21.81	22.26	21.59	21.93	4,356,025	+0.19(+0.88%)
Jun 27, 2017	22.09	22.29	21.65	21.74	6,133,803	-0.25(-1.14%)
Jun 26, 2017	21.40	22.50	21.27	21.99	7,355,164	+0.62(+2.92%)
Jun 23, 2017	20.65	21.44	20.65	21.36	7,785,105	+0.80(+3.87%)
Jun 22, 2017	20.43	20.74	20.26	20.57	7,087,771	+0.20(+0.99%)
Jun 21, 2017	21.15	21.41	20.10	20.37	7,520,539	-0.84(-3.98%)
Jun 20, 2017	21.02	21.32	20.55	21.21	6,256,755	-0.09(-0.41%)
Jun 19, 2017	22.27	22.43	21.22	21.30	8,000,641	-1.14(-5.09%)
Jun 16, 2017	22.31	22.61	22.05	22.44	6,477,109	+0.27(+1.21%)
Jun 15, 2017	21.96	22.47	21.77	22.17	5,355,809	-0.08(-0.35%)
Jun 14, 2017	22.84	22.86	21.80	22.25	6,540,722	-0.73(-3.17%)
Jun 13, 2017	22.29	22.99	22.08	22.98	4,631,316	+0.75(+3.37%)
Jun 12, 2017	22.51	22.82	21.89	22.23	5,379,827	+0.01(+0.04%)
Jun 09, 2017	21.30	22.51	21.18	22.22	6,739,524	+0.94(+4.42%)
Jun 08, 2017		21.58	21.03	21.28	5,528,683	-0.10(-0.45%)
Jun 07, 2017	21.43	21.81	21.08	21.37	6,710,563	-0.23(-1.07%)
Jun 06, 2017	21.10	21.67	20.94	21.60	5,650,852	+0.57(+2.69%)
Jun 05, 2017	21.09	21.53	21.04	21.04	4,791,927	-0.29(-1.35%)
Jun 02, 2017	21.96	22.08	20.94	21.33	9,209,698	-0.86(-3.89%)
Jun 01, 2017	22.22	22.50	21.91	22.19	6,219,046	+0.08(+0.35%)
May 31, 2017	22.13	22.46	22.04	22.11	10,754,529	-0.33(-1.45%)
May 30, 2017	22.91	23.00	22.43	22.44	4,923,316	-0.77(-3.31%)
May 26, 2017	22.81	23.30	22.67	23.21	5,712,702	+0.39(+1.72%)
May 25, 2017	23.16	23.63	22.56	22.81	5,529,733	-0.34(-1.45%)
May 24, 2017	23.87	23.98	22.97	23.15	7,963,709	-0.91(-3.79%)
May 23, 2017	24.26	24.38	23.95	24.06	5,876,186	-0.21(-0.87%)
May 22, 2017	24.73	24.89	24.25	24.27	3,241,140	-0.23(-0.94%)
May 19, 2017	23.88	24.66	23.68	24.50	7,887,618	+0.78(+3.27%)
May 18, 2017	23.84	24.23	23.71	23.72	4,672,433	-0.26(-1.08%)
May 17, 2017	24.13	24.27	23.75	23.98	4,241,560	-0.14(-0.60%)
May 16, 2017	24.28	24.46	23.99	24.13	4,313,306	-0.15(-0.63%)
May 15, 2017	25.03	25.11	24.21	24.28	4,546,787	-0.28(-1.13%)
May 12, 2017	24.35	24.62	24.24	24.56	3,524,517	+0.16(+0.67%)
May 11, 2017	24.83	24.83	24.05	24.39	5,038,180	-0.05(-0.20%)
May 10, 2017	24.40	24.94	24.19	24.44	4,925,322	+0.35(+1.43%)
May 09, 2017	24.85	24.90	24.07	24.10	6,158,341	-0.66(-2.67%)
May 08, 2017	25.00	25.14	24.41	24.76	3,580,173	-0.38(-1.53%)
May 05, 2017	24.53	25.20	24.28	25.14	6,581,981	+0.72(+2.94%)
May 04, 2017	24.68	24.72	23.66	24.42	8,772,132	-0.53(-2.11%)
May 03, 2017	25.37	25.39	24.84	24.95	4,807,970	-0.49(-1.92%)
May 02, 2017	25.41	25.87	25.23	25.44	4,260,370	+0.00(+0.00%)
May 01, 2017	25.35	25.60	25.12	25.44	3,993,684	+0.04(+0.15%)
Apr 28, 2017	26.64	26.78	25.34	25.40	7,900,975	-0.82(-3.14%)
Apr 27, 2017	26.16	26.51	25.76	26.23	6,980,277	-0.25(-0.94%)
Apr 26, 2017	26.48	27.58	26.29	26.48	7,090,461	+0.05(+0.18%)
Apr 25, 2017	26.03	26.54	25.16	26.43	13,333,753	+0.32(+1.21%)
Apr 24, 2017	26.47	26.55	26.07	26.11	5,751,965	-0.23(-0.87%)
Apr 21, 2017	26.37	26.64	26.12	26.34	3,934,377	-0.13(-0.51%)
Apr 20, 2017	26.28	26.76	26.08	26.48	3,565,023	+0.26(+0.99%)
Apr 19, 2017	26.59	26.98	26.10	26.22	5,534,243	-0.08(-0.29%)
Apr 18, 2017	26.44	26.82	26.17	26.29	4,486,391	-0.43(-1.61%)
Apr 17, 2017	26.60	26.89	26.29	26.72	6,119,875	+0.10(+0.36%)
Apr 13, 2017	27.44	27.50	26.52	26.63	6,196,816	-0.74(-2.70%)
Apr 12, 2017	28.14	28.52	27.33	27.37	5,254,790	-0.82(-2.92%)
Apr 11, 2017	28.63	28.72	27.81	28.19	3,453,962	-0.46(-1.61%)
Apr 10, 2017	28.34	28.72	28.19	28.65	2,773,218	+0.39(+1.39%)
Apr 07, 2017	28.64	28.77	28.23	28.26	3,590,391	-0.41(-1.44%)
Apr 06, 2017	28.36	28.69	28.22	28.67	4,509,213	+0.48(+1.70%)
Apr 05, 2017	28.91	29.05	27.95	28.19	7,023,467	-0.35(-1.21%)
Apr 04, 2017	27.78	28.57	27.52	28.54	6,121,249	+1.14(+4.17%)
Apr 03, 2017	27.90	28.01	27.04	27.40	5,071,933	-0.51(-1.82%)
Mar 31, 2017	27.69	28.48	27.47	27.90	6,214,330	+0.47(+1.71%)
Mar 30, 2017	28.04	28.27	27.42	27.43	8,784,184	-0.33(-1.17%)
Mar 29, 2017	26.85	27.77	26.77	27.76	6,427,547	+1.11(+4.17%)
Mar 28, 2017	26.79	27.08	26.32	26.65	5,919,682	-0.03(-0.11%)
Mar 27, 2017	26.18	26.76	26.09	26.68	3,556,739	+0.13(+0.51%)
Mar 24, 2017	26.11	26.71	25.89	26.54	4,567,567	+0.43(+1.65%)
Mar 23, 2017	25.84	26.28	25.61	26.11	3,933,013	+0.41(+1.60%)
Mar 22, 2017	26.08	26.25	25.52	25.70	4,278,770	-0.59(-2.26%)
Mar 21, 2017	26.71	26.95	26.21	26.29	4,845,887	-0.29(-1.08%)
Mar 20, 2017	26.26	26.66	25.97	26.58	5,184,013	+0.20(+0.76%)
Mar 17, 2017	26.71	26.81	26.25	26.38	5,048,611	-0.17(-0.65%)
Mar 16, 2017	26.89	27.02	26.37	26.55	4,385,327	-0.39(-1.46%)
Mar 15, 2017	26.57	27.09	26.16	26.95	3,866,369	+0.62(+2.37%)
Mar 14, 2017	26.59	26.62	25.97	26.32	4,122,501	-0.60(-2.24%)
Mar 13, 2017	26.48	27.03	26.21	26.93	5,539,539	+0.55(+2.07%)
Mar 10, 2017	26.94	27.20	26.27	26.38	6,232,831	-0.26(-0.97%)
Mar 09, 2017	26.35	26.79	25.58	26.64	7,935,667	+0.25(+0.94%)
Mar 08, 2017	26.76	27.17	26.35	26.39	6,919,361	-0.35(-1.33%)
Mar 07, 2017	27.19	27.29	26.49	26.74	6,209,440	-0.54(-1.97%)
Mar 06, 2017	27.75	27.75	26.63	27.28	5,993,099	+1.08(+4.13%)
Mar 03, 2017	26.50	26.73	26.12	26.20	3,116,633	-0.12(-0.47%)
Mar 02, 2017	26.56	26.76	26.10	26.32	3,997,574	-0.44(-1.65%)
Mar 01, 2017	26.68	27.06	26.39	26.76	4,017,969	+0.30(+1.12%)
Feb 28, 2017	26.49	26.59	25.95	26.47	3,915,290	-0.10(-0.36%)
Feb 27, 2017	26.43	27.03	26.12	26.56	4,617,059	+0.08(+0.29%)
Feb 24, 2017	27.54	27.60	26.11	26.48	7,278,888	-1.25(-4.49%)
Feb 23, 2017	29.37	29.37	26.75	27.73	9,629,461	-0.95(-3.31%)
Feb 22, 2017	28.92	29.34	28.62	28.68	5,044,617	-0.47(-1.61%)
Feb 21, 2017	29.50	29.91	29.03	29.15	6,291,261	-0.81(-2.72%)
Feb 17, 2017		29.96	29.96	29.96	0	+0.03(+0.10%)
Feb 16, 2017	31.60	31.69	29.70	29.93	6,651,301	-1.69(-5.33%)
Feb 15, 2017	31.33	32.16	31.27	31.62	2,954,730	+0.18(+0.58%)
Feb 14, 2017	31.25	31.47	30.97	31.44	3,927,795	+0.27(+0.86%)
Feb 13, 2017	31.70	31.75	31.15	31.17	3,032,747	-0.58(-1.84%)
Feb 10, 2017	32.41	32.66	31.69	31.75	3,158,198	-0.64(-1.98%)
Feb 09, 2017	31.93	32.52	31.71	32.40	2,445,518	+0.88(+2.80%)
Feb 08, 2017	31.51	31.96	30.77	31.52	2,519,675	-0.25(-0.78%)
Feb 07, 2017	32.55	32.74	31.41	31.76	3,353,644	-0.73(-2.24%)
Feb 06, 2017	32.59	33.47	32.39	32.49	4,134,585	+0.42(+1.31%)
Feb 03, 2017	31.23	32.10	31.02	32.07	4,802,843	+0.66(+2.11%)
Feb 02, 2017	30.40	31.54	29.82	31.41	5,186,234	+0.93(+3.05%)
Feb 01, 2017	31.29	31.37	30.33	30.48	4,970,811	-0.51(-1.64%)
Jan 31, 2017	31.64	31.79	30.47	30.99	5,264,495	-0.96(-3.00%)
Jan 30, 2017	34.15	34.15	31.52	31.95	6,198,386	-2.27(-6.64%)
Jan 27, 2017	33.49	34.88	33.49	34.22	7,251,421	+1.22(+3.69%)
Jan 26, 2017	32.69	33.01	32.27	33.00	4,579,145	+0.58(+1.80%)
Jan 25, 2017	32.88	32.89	32.31	32.42	3,664,658	-0.22(-0.68%)
Jan 24, 2017	32.91	33.34	32.59	32.64	5,824,425	-0.08(-0.23%)
Jan 23, 2017	33.06	33.35	32.59	32.71	2,678,552	-0.38(-1.16%)
Jan 20, 2017	33.43	33.45	32.87	33.10	3,479,893	+0.07(+0.20%)
Jan 19, 2017	32.90	33.40	32.67	33.03	3,881,848	+0.12(+0.35%)
Jan 18, 2017	31.72	33.30	31.67	32.91	3,271,510	+0.57(+1.75%)
Jan 17, 2017	32.51	32.51	31.68	32.35	4,301,845	+0.11(+0.36%)
Jan 13, 2017		32.23	32.23	32.23	0	-0.34(-1.03%)
Jan 12, 2017	32.46	33.14	32.16	32.57	3,934,057	+0.44(+1.37%)
Jan 11, 2017	32.15	32.41	31.67	32.13	2,695,763	+0.16(+0.51%)
Jan 10, 2017	31.89	32.10	31.34	31.97	3,506,506	+0.57(+1.83%)
Jan 09, 2017	32.39	32.46	31.25	31.39	4,311,326	-1.41(-4.29%)
Jan 06, 2017	32.85	33.08	32.32	32.80	2,609,466	+0.03(+0.09%)
Jan 05, 2017	32.38	32.99	32.04	32.77	5,420,423	+0.62(+1.94%)
Jan 04, 2017	31.08	32.24	31.08	32.15	4,642,709	+0.91(+2.91%)
Jan 03, 2017	32.21	32.98	30.22	31.24	11,143,599	-1.69(-5.12%)
Dec 30, 2016		32.92	32.92	32.92	0	+0.10(+0.29%)
Dec 29, 2016	32.80	33.32	32.45	32.83	3,166,264	-0.06(-0.17%)
Dec 28, 2016	33.31	33.58	32.56	32.89	4,294,814	-0.43(-1.29%)
Dec 27, 2016	33.41	33.67	33.06	33.32	2,920,968	+0.07(+0.20%)
Dec 23, 2016		33.25	33.25	33.25	0	+0.46(+1.40%)
Dec 22, 2016	32.74	32.87	32.22	32.79	3,692,875	+0.01(+0.03%)
Dec 21, 2016	32.81	33.14	32.29	32.78	4,408,681	+0.93(+2.92%)
Dec 20, 2016	32.36	32.56	31.63	31.85	4,271,367	-0.70(-2.15%)
Dec 19, 2016	32.94	33.25	32.21	32.55	5,113,818	-0.31(-0.93%)
Dec 16, 2016	32.88	33.08	32.34	32.86	9,197,802	-0.35(-1.07%)
Dec 15, 2016	33.12	34.50	32.64	33.21	6,671,545	-0.18(-0.55%)
Dec 14, 2016	34.60	35.13	33.33	33.39	4,392,613	-1.36(-3.92%)
Dec 13, 2016	34.87	35.33	34.25	34.75	4,880,673	+0.31(+0.89%)
Dec 12, 2016	37.89	37.96	34.17	34.45	6,614,462	-2.69(-7.25%)
Dec 09, 2016	37.15	37.55	36.45	37.14	4,221,751	+0.40(+1.10%)
Dec 08, 2016	36.91	37.11	35.75	36.74	3,563,805	+0.13(+0.37%)
Dec 07, 2016	37.13	37.96	36.23	36.60	3,697,571	-0.16(-0.44%)
Dec 06, 2016	36.32	37.08	36.11	36.77	3,013,617	-0.03(-0.08%)
Dec 05, 2016	35.63	37.35	35.60	36.79	6,201,676	+1.97(+5.67%)
Dec 02, 2016	34.80	35.11	34.12	34.82	3,831,187	-0.22(-0.63%)

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.

Range Resources (NY: RRC )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Range Resources (NY: RRC )

Historical Prices

Sections

Services

The Evening Leader