Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	8.729	8.888	8.655	8.813	4,623,416	+0.22(+2.61%)
Oct 28, 2016	8.384	8.655	8.375	8.589	5,644,181	+0.49(+6.11%)
Oct 27, 2016	8.095	8.151	8.020	8.095	11,751,620	+0.68(+9.18%)
Oct 26, 2016	7.368	7.442	7.340	7.414	2,589,610	+0.02(+0.25%)
Oct 25, 2016	7.396	7.451	7.354	7.396	4,069,991	-0.18(-2.34%)
Oct 24, 2016	7.545	7.580	7.535	7.573	2,257,552	+0.06(+0.74%)
Oct 21, 2016	7.517	7.559	7.489	7.517	2,189,027	-0.02(-0.25%)
Oct 20, 2016	7.517	7.554	7.465	7.535	3,996,251	-0.16(-2.06%)
Oct 19, 2016	7.703	7.722	7.638	7.694	2,136,265	-0.01(-0.12%)
Oct 18, 2016	7.638	7.759	7.582	7.703	4,446,530	+0.14(+1.85%)
Oct 17, 2016	7.498	7.601	7.493	7.563	2,213,182	+0.10(+1.37%)
Oct 14, 2016	7.461	7.507	7.410	7.461	5,148,424	+0.08(+1.14%)
Oct 13, 2016	7.451	7.451	7.302	7.377	4,299,379	+0.03(+0.38%)
Oct 12, 2016	7.312	7.410	7.284	7.349	4,577,534	-0.16(-2.11%)
Oct 11, 2016	7.666	7.675	7.442	7.507	3,729,020	-0.23(-3.01%)
Oct 10, 2016	7.797	7.843	7.722	7.741	3,015,539	-0.01(-0.12%)
Oct 07, 2016	7.694	7.759	7.629	7.750	1,984,381	+0.10(+1.34%)
Oct 06, 2016	7.601	7.657	7.549	7.647	2,685,104	+0.12(+1.61%)
Oct 05, 2016	7.535	7.563	7.507	7.526	1,181,915	+0.07(+0.87%)
Oct 04, 2016	7.517	7.563	7.405	7.461	2,737,281	-0.05(-0.62%)
Oct 03, 2016	7.545	7.563	7.479	7.507	1,611,748	-0.09(-1.23%)
Sep 30, 2016	7.517	7.629	7.498	7.601	2,502,985	+0.23(+3.16%)
Sep 29, 2016	7.424	7.461	7.241	7.368	3,966,518	-0.24(-3.19%)
Sep 28, 2016	7.554	7.610	7.507	7.610	1,704,991	+0.09(+1.24%)
Sep 27, 2016	7.405	7.526	7.396	7.517	1,704,877	+0.06(+0.75%)
Sep 26, 2016	7.493	7.526	7.451	7.461	1,535,412	-0.01(-0.12%)
Sep 23, 2016	7.526	7.554	7.461	7.470	1,170,884	-0.09(-1.23%)
Sep 22, 2016	7.647	7.657	7.545	7.563	1,957,613	+0.03(+0.37%)
Sep 21, 2016	7.451	7.545	7.433	7.535	2,468,247	+0.13(+1.76%)
Sep 20, 2016	7.377	7.433	7.368	7.405	2,902,455	+0.14(+1.93%)
Sep 19, 2016	7.284	7.340	7.256	7.265	5,147,371	+0.12(+1.70%)
Sep 16, 2016	7.172	7.209	7.069	7.144	4,445,328	-0.11(-1.54%)
Sep 15, 2016	7.071	7.413	7.071	7.256	6,968,732	+0.19(+2.75%)
Sep 14, 2016	6.997	7.108	6.997	7.061	3,308,045	+0.06(+0.79%)
Sep 13, 2016	7.034	7.071	6.969	7.006	2,073,011	+0.01(+0.13%)
Sep 12, 2016	6.848	7.024	6.839	6.997	1,780,954	+0.07(+1.07%)
Sep 09, 2016	6.997	7.038	6.922	6.922	2,587,416	-0.12(-1.71%)
Sep 08, 2016	7.080	7.089	7.029	7.043	1,471,935	+0.00(+0.00%)
Sep 07, 2016	6.997	7.080	6.978	7.043	1,723,553	+0.16(+2.28%)
Sep 06, 2016	6.858	6.932	6.848	6.885	1,872,170	+0.14(+2.06%)
Sep 02, 2016	6.756	6.747	6.747	6.747	2,401,172	-0.23(-3.32%)
Sep 01, 2016	6.969	7.006	6.922	6.978	1,851,355	+0.01(+0.13%)
Aug 31, 2016	7.006	7.034	6.895	6.969	1,908,282	-0.12(-1.70%)
Aug 30, 2016	7.089	7.098	7.034	7.089	1,241,186	+0.08(+1.19%)
Aug 29, 2016	6.978	7.052	6.969	7.006	1,218,258	-0.03(-0.39%)
Aug 26, 2016	7.089	7.182	6.969	7.034	4,774,168	-0.08(-1.17%)
Aug 25, 2016	7.080	7.145	7.052	7.117	3,333,438	-0.01(-0.13%)
Aug 24, 2016	7.071	7.154	7.071	7.126	2,402,448	-0.09(-1.28%)
Aug 23, 2016	7.163	7.233	7.163	7.219	1,327,077	+0.15(+2.09%)
Aug 22, 2016	7.080	7.096	7.024	7.071	1,233,608	+0.00(+0.00%)
Aug 19, 2016	7.043	7.089	7.038	7.071	2,209,321	-0.03(-0.39%)
Aug 18, 2016	6.997	7.117	6.987	7.098	1,138,730	+0.18(+2.54%)
Aug 17, 2016	6.885	6.922	6.830	6.922	2,372,952	-0.03(-0.40%)
Aug 16, 2016	6.987	7.006	6.927	6.950	2,776,428	-0.13(-1.83%)
Aug 15, 2016	7.061	7.108	7.020	7.080	2,054,234	+0.18(+2.55%)
Aug 12, 2016	6.932	6.932	6.876	6.904	600,357	+0.00(+0.00%)
Aug 11, 2016	6.904	6.922	6.867	6.904	863,083	+0.09(+1.36%)
Aug 10, 2016	6.839	6.848	6.774	6.811	1,068,461	-0.03(-0.41%)
Aug 09, 2016	6.839	6.876	6.793	6.839	1,310,397	+0.01(+0.14%)
Aug 08, 2016	6.821	6.867	6.802	6.830	1,531,108	+0.01(+0.14%)
Aug 05, 2016	6.784	6.839	6.784	6.821	817,530	+0.07(+1.10%)
Aug 04, 2016	6.700	6.774	6.696	6.747	1,976,800	+0.20(+3.11%)
Aug 03, 2016	6.497	6.552	6.450	6.543	5,175,246	+0.02(+0.28%)
Aug 02, 2016	6.599	6.599	6.488	6.525	2,267,168	-0.21(-3.16%)
Aug 01, 2016	6.737	6.779	6.700	6.737	1,870,181	-0.04(-0.55%)
Jul 29, 2016	6.793	6.798	6.728	6.774	2,096,559	+0.10(+1.53%)
Jul 28, 2016	6.612	6.673	6.612	6.673	3,998,783	+0.00(+0.00%)
Jul 27, 2016	6.552	6.691	6.525	6.673	4,689,569	+0.61(+10.08%)
Jul 26, 2016	5.932	6.080	5.923	6.062	2,958,628	+0.12(+2.02%)
Jul 25, 2016	5.914	5.969	5.904	5.941	2,468,151	+0.11(+1.90%)
Jul 22, 2016	5.812	5.830	5.784	5.830	673,933	+0.04(+0.64%)
Jul 21, 2016	5.840	5.877	5.784	5.793	1,193,503	+0.02(+0.32%)
Jul 20, 2016	5.775	5.798	5.738	5.775	1,514,662	+0.11(+1.96%)
Jul 19, 2016	5.655	5.692	5.636	5.664	1,392,699	-0.01(-0.16%)
Jul 18, 2016	5.571	5.710	5.571	5.673	1,461,021	+0.15(+2.68%)
Jul 15, 2016	5.544	5.553	5.507	5.525	606,386	-0.05(-0.83%)
Jul 14, 2016	5.590	5.599	5.544	5.571	956,785	+0.03(+0.50%)
Jul 13, 2016	5.590	5.599	5.516	5.544	695,668	+0.00(+0.00%)
Jul 12, 2016	5.544	5.581	5.534	5.544	820,249	+0.07(+1.35%)
Jul 11, 2016	5.423	5.488	5.414	5.470	1,061,114	+0.18(+3.32%)
Jul 08, 2016	5.238	5.303	5.035	5.294	1,204,380	+0.26(+5.15%)
Jul 07, 2016	5.053	5.109	4.979	5.035	1,069,686	-0.01(-0.18%)
Jul 06, 2016	4.905	5.044	4.868	5.044	3,062,644	-0.07(-1.45%)
Jul 05, 2016	5.257	5.257	5.099	5.118	1,196,154	-0.30(-5.47%)
Jul 01, 2016	5.432	5.414	5.414	5.414	901,168	-0.04(-0.68%)
Jun 30, 2016	5.331	5.451	5.303	5.451	884,272	+0.22(+4.25%)
Jun 29, 2016	5.275	5.294	5.224	5.229	963,520	-0.03(-0.53%)
Jun 28, 2016	5.275	5.331	5.210	5.257	1,239,071	+0.15(+2.90%)
Jun 27, 2016	5.136	5.146	4.988	5.109	1,484,910	-0.09(-1.78%)
Jun 24, 2016	5.257	5.368	5.183	5.201	2,352,688	-0.53(-9.21%)
Jun 23, 2016	5.692	5.738	5.636	5.729	1,050,123	+0.24(+4.38%)
Jun 22, 2016	5.608	5.608	5.488	5.488	1,572,670	+0.04(+0.68%)
Jun 21, 2016	5.442	5.470	5.400	5.451	871,725	+0.09(+1.73%)
Jun 20, 2016	5.423	5.432	5.358	5.358	1,135,604	+0.12(+2.30%)
Jun 17, 2016	5.220	5.275	5.164	5.238	811,701	+0.09(+1.80%)
Jun 16, 2016	5.063	5.173	5.008	5.146	1,466,645	-0.08(-1.58%)
Jun 15, 2016	5.210	5.260	5.182	5.228	828,632	+0.06(+1.24%)
Jun 14, 2016	5.091	5.164	5.045	5.164	1,529,327	+0.05(+1.08%)
Jun 13, 2016	5.091	5.210	5.091	5.109	910,029	-0.14(-2.62%)
Jun 10, 2016	5.329	5.338	5.219	5.246	1,082,756	-0.29(-5.29%)
Jun 09, 2016	5.466	5.539	5.457	5.539	843,854	-0.10(-1.79%)
Jun 08, 2016	5.695	5.713	5.603	5.640	689,408	-0.10(-1.75%)
Jun 07, 2016	5.704	5.777	5.695	5.741	1,260,841	+0.14(+2.45%)
Jun 06, 2016	5.539	5.631	5.530	5.603	1,257,152	+0.10(+1.83%)
Jun 03, 2016	5.558	5.567	5.466	5.503	1,800,810	-0.02(-0.33%)
Jun 02, 2016	5.466	5.521	5.443	5.521	1,239,657	+0.04(+0.67%)
Jun 01, 2016	5.448	5.494	5.448	5.484	609,909	-0.03(-0.50%)
May 31, 2016	5.512	5.515	5.448	5.512	749,028	-0.01(-0.17%)
May 27, 2016	5.512	5.521	5.521	5.521	402,366	-0.01(-0.17%)
May 26, 2016	5.567	5.567	5.498	5.530	695,967	+0.06(+1.17%)
May 25, 2016	5.484	5.548	5.439	5.466	1,117,936	+0.05(+0.84%)
May 24, 2016	5.310	5.429	5.310	5.420	614,499	+0.15(+2.78%)
May 23, 2016	5.310	5.356	5.274	5.274	754,727	+0.01(+0.17%)
May 20, 2016	5.228	5.274	5.210	5.265	813,054	+0.12(+2.31%)
May 19, 2016	5.155	5.182	5.118	5.146	837,902	-0.02(-0.35%)
May 18, 2016	5.072	5.210	5.063	5.164	1,192,303	+0.26(+5.22%)
May 17, 2016	4.962	4.981	4.871	4.908	1,032,048	+0.01(+0.19%)
May 16, 2016	4.853	4.917	4.853	4.898	686,849	+0.08(+1.71%)
May 13, 2016	4.825	4.885	4.798	4.816	783,129	-0.07(-1.50%)
May 12, 2016	4.981	4.999	4.816	4.889	821,737	-0.05(-1.11%)
May 11, 2016	4.853	4.972	4.853	4.944	942,043	-0.05(-1.10%)
May 10, 2016	4.944	5.008	4.926	4.999	1,067,588	+0.05(+0.92%)
May 09, 2016	5.008	5.017	4.903	4.953	1,135,915	-0.12(-2.35%)
May 06, 2016	5.054	5.118	5.027	5.072	755,644	+0.01(+0.18%)
May 05, 2016	5.109	5.118	5.054	5.063	1,045,187	-0.04(-0.72%)
May 04, 2016	5.201	5.219	5.100	5.100	1,255,491	-0.19(-3.63%)
May 03, 2016	5.411	5.411	5.283	5.292	1,171,969	-0.27(-4.93%)
May 02, 2016	5.530	5.585	5.512	5.567	790,738	-0.05(-0.98%)
Apr 29, 2016	5.759	5.768	5.576	5.622	1,416,152	-0.09(-1.60%)
Apr 28, 2016	5.805	5.873	5.713	5.713	1,382,517	-0.24(-4.00%)
Apr 27, 2016	5.832	5.960	5.814	5.951	4,617,427	+0.61(+11.49%)
Apr 26, 2016	5.347	5.393	5.329	5.338	953,514	+0.14(+2.64%)
Apr 25, 2016	5.310	5.333	5.191	5.201	723,350	-0.13(-2.41%)
Apr 22, 2016	5.292	5.356	5.283	5.329	583,040	+0.03(+0.52%)
Apr 21, 2016	5.338	5.356	5.265	5.301	636,582	+0.00(+0.00%)
Apr 20, 2016	5.320	5.347	5.255	5.301	829,529	-0.09(-1.70%)
Apr 19, 2016	5.393	5.439	5.384	5.393	1,245,458	+0.15(+2.79%)
Apr 18, 2016	5.219	5.255	5.205	5.246	718,777	-0.01(-0.17%)
Apr 15, 2016	5.255	5.320	5.237	5.255	1,179,208	+0.21(+4.17%)
Apr 14, 2016	4.999	5.081	4.944	5.045	1,618,931	-0.14(-2.65%)
Apr 13, 2016	5.155	5.191	5.118	5.182	635,357	+0.16(+3.28%)
Apr 12, 2016	5.027	5.054	4.940	5.017	956,851	-0.12(-2.32%)
Apr 11, 2016	5.146	5.219	5.127	5.136	1,141,844	+0.07(+1.45%)
Apr 08, 2016	5.072	5.109	5.045	5.063	1,599,096	+0.12(+2.41%)
Apr 07, 2016	5.036	5.045	4.908	4.944	3,759,551	+0.13(+2.66%)
Apr 06, 2016	4.724	4.834	4.679	4.816	1,116,457	+0.02(+0.38%)
Apr 05, 2016	4.880	4.908	4.789	4.798	3,022,207	-0.29(-5.76%)
Apr 04, 2016	5.118	5.146	5.072	5.091	1,046,645	+0.03(+0.54%)
Apr 01, 2016	4.935	5.063	4.908	5.063	1,423,343	-0.05(-0.90%)
Mar 31, 2016	5.091	5.136	5.081	5.109	1,285,854	+0.05(+0.90%)
Mar 30, 2016	5.091	5.127	5.054	5.063	650,572	-0.05(-1.07%)
Mar 29, 2016	5.017	5.127	4.990	5.118	674,250	+0.10(+2.01%)
Mar 28, 2016	5.027	5.081	5.017	5.017	280,325	-0.01(-0.18%)
Mar 24, 2016	4.935	5.027	5.027	5.027	317,829	-0.02(-0.36%)
Mar 23, 2016	5.164	5.173	5.036	5.045	830,001	+0.02(+0.36%)
Mar 22, 2016	5.027	5.072	5.008	5.027	1,044,472	-0.14(-2.66%)
Mar 21, 2016	5.168	5.173	5.118	5.164	479,457	-0.03(-0.53%)
Mar 18, 2016	5.201	5.223	5.173	5.191	1,024,706	-0.05(-0.87%)
Mar 17, 2016	5.219	5.264	5.189	5.237	836,392	-0.14(-2.68%)
Mar 16, 2016	5.156	5.381	5.153	5.381	1,235,599	+0.15(+2.93%)
Mar 15, 2016	5.246	5.255	5.201	5.228	511,121	-0.08(-1.53%)
Mar 14, 2016	5.336	5.345	5.291	5.309	491,103	-0.08(-1.50%)
Mar 11, 2016	5.300	5.395	5.282	5.390	1,000,709	+0.20(+3.81%)
Mar 10, 2016	5.246	5.300	5.156	5.192	481,962	-0.01(-0.17%)
Mar 09, 2016	5.210	5.228	5.165	5.201	363,580	+0.01(+0.17%)
Mar 08, 2016	5.246	5.246	5.174	5.192	548,616	-0.10(-1.87%)
Mar 07, 2016	5.228	5.309	5.219	5.291	560,410	+0.01(+0.17%)
Mar 04, 2016	5.300	5.345	5.260	5.282	961,374	-0.14(-2.65%)
Mar 03, 2016	5.327	5.431	5.282	5.426	848,085	+0.13(+2.38%)
Mar 02, 2016	5.219	5.300	5.210	5.300	537,166	+0.03(+0.51%)
Mar 01, 2016	5.237	5.291	5.192	5.273	449,705	+0.15(+2.99%)
Feb 29, 2016	5.165	5.183	5.111	5.120	406,146	-0.03(-0.52%)
Feb 26, 2016	5.120	5.147	5.084	5.147	403,166	+0.04(+0.70%)
Feb 25, 2016	5.084	5.111	5.030	5.111	481,976	+0.04(+0.89%)
Feb 24, 2016	5.003	5.084	4.931	5.066	914,461	-0.13(-2.60%)
Feb 23, 2016	5.273	5.309	5.192	5.201	529,401	-0.14(-2.69%)
Feb 22, 2016	5.318	5.372	5.300	5.345	663,956	+0.15(+2.95%)
Feb 19, 2016	5.201	5.242	5.183	5.192	991,538	-0.04(-0.69%)
Feb 18, 2016	5.192	5.264	5.152	5.228	2,539,169	+0.19(+3.75%)
Feb 17, 2016	4.877	5.048	4.877	5.039	2,374,836	+0.19(+3.90%)
Feb 16, 2016	4.805	4.868	4.760	4.850	1,348,850	+0.03(+0.56%)
Feb 12, 2016	4.787	4.823	4.823	4.823	528,753	+0.00(+0.00%)
Feb 11, 2016	4.805	4.823	4.742	4.823	1,230,368	+0.04(+0.94%)
Feb 10, 2016	4.814	4.850	4.769	4.778	885,856	-0.04(-0.75%)
Feb 09, 2016	4.679	4.859	4.670	4.814	1,204,877	-0.06(-1.29%)
Feb 08, 2016	4.868	4.900	4.814	4.877	1,180,816	-0.27(-5.24%)
Feb 05, 2016	5.246	5.264	5.129	5.147	1,193,836	-0.26(-4.83%)
Feb 04, 2016	5.273	5.426	5.273	5.408	1,361,291	+0.05(+1.01%)
Feb 03, 2016	5.300	5.363	5.138	5.354	2,026,470	+0.04(+0.68%)
Feb 02, 2016	5.462	5.462	5.309	5.318	2,571,576	-0.40(-7.08%)
Feb 01, 2016	5.786	5.786	5.669	5.723	1,778,886	-0.14(-2.45%)
Jan 29, 2016	5.759	5.890	5.759	5.867	2,083,941	-0.10(-1.66%)
Jan 28, 2016	6.155	6.173	5.930	5.966	2,198,259	-0.11(-1.78%)
Jan 27, 2016	6.092	6.173	6.029	6.074	1,769,849	+0.25(+4.33%)
Jan 26, 2016	5.777	5.858	5.714	5.822	913,717	+0.17(+3.03%)
Jan 25, 2016	5.651	5.705	5.615	5.651	435,061	-0.03(-0.48%)
Jan 22, 2016	5.642	5.696	5.615	5.678	706,554	+0.18(+3.27%)
Jan 21, 2016	5.363	5.525	5.318	5.498	903,528	+0.05(+0.99%)
Jan 20, 2016	5.399	5.498	5.273	5.444	1,428,310	+0.07(+1.34%)
Jan 19, 2016	5.345	5.444	5.318	5.372	1,033,856	+0.24(+4.74%)
Jan 15, 2016	5.120	5.129	5.129	5.129	1,159,968	-0.33(-6.10%)
Jan 14, 2016	5.444	5.489	5.345	5.462	1,223,347	+0.11(+2.02%)
Jan 13, 2016	5.579	5.597	5.354	5.354	811,493	-0.23(-4.19%)
Jan 12, 2016	5.633	5.669	5.503	5.588	873,296	-0.01(-0.16%)
Jan 11, 2016	5.651	5.678	5.525	5.597	2,978,511	+0.19(+3.49%)
Jan 08, 2016	5.579	5.615	5.408	5.408	944,928	-0.21(-3.69%)
Jan 07, 2016	5.606	5.687	5.579	5.615	1,251,465	-0.06(-1.11%)
Jan 06, 2016	5.696	5.732	5.651	5.678	1,033,272	-0.16(-2.77%)
Jan 05, 2016	5.840	5.867	5.760	5.840	867,781	-0.09(-1.52%)
Jan 04, 2016	5.894	5.939	5.822	5.930	1,202,259	-0.06(-1.05%)
Dec 31, 2015	6.047	5.993	5.993	5.993	562,758	-0.13(-2.20%)
Dec 30, 2015	6.209	6.209	6.110	6.128	429,768	-0.01(-0.15%)
Dec 29, 2015	6.101	6.155	6.101	6.137	322,692	+0.04(+0.59%)
Dec 28, 2015	6.065	6.110	6.025	6.101	668,497	-0.04(-0.59%)
Dec 24, 2015	6.101	6.137	6.137	6.137	346,279	+0.04(+0.59%)
Dec 23, 2015	6.083	6.119	6.056	6.101	648,510	+0.07(+1.19%)
Dec 22, 2015	6.011	6.056	5.957	6.029	587,483	+0.04(+0.75%)
Dec 21, 2015	5.993	6.020	5.930	5.984	763,467	+0.07(+1.22%)
Dec 18, 2015	5.876	5.930	5.849	5.912	1,422,917	-0.04(-0.61%)
Dec 17, 2015	6.083	6.092	5.939	5.948	867,560	-0.05(-0.90%)
Dec 16, 2015	5.957	6.029	5.885	6.002	897,750	+0.04(+0.60%)
Dec 15, 2015	5.984	6.052	5.948	5.966	1,752,821	+0.13(+2.31%)
Dec 14, 2015	5.903	5.939	5.804	5.831	1,266,734	-0.10(-1.67%)
Dec 11, 2015	5.966	6.038	5.921	5.930	1,362,275	-0.17(-2.80%)
Dec 10, 2015	6.154	6.168	6.074	6.101	1,537,397	-0.04(-0.72%)
Dec 09, 2015	6.216	6.269	6.128	6.145	1,595,287	-0.01(-0.14%)
Dec 08, 2015	6.190	6.207	6.145	6.154	935,143	-0.18(-2.80%)
Dec 07, 2015	6.349	6.376	6.314	6.332	886,595	-0.20(-3.12%)
Dec 04, 2015	6.456	6.544	6.411	6.536	751,640	+0.11(+1.66%)
Dec 03, 2015	6.527	6.544	6.385	6.429	1,078,894	-0.04(-0.55%)
Dec 02, 2015	6.491	6.527	6.456	6.465	1,319,115	+0.01(+0.14%)
Dec 01, 2015	6.509	6.536	6.420	6.456	1,373,400	+0.02(+0.28%)
Nov 30, 2015	6.465	6.473	6.411	6.438	976,125	+0.04(+0.69%)
Nov 27, 2015	6.411	6.429	6.367	6.394	897,887	+0.20(+3.30%)
Nov 25, 2015	6.145	6.190	6.190	6.190	703,336	+0.01(+0.14%)
Nov 24, 2015	6.154	6.225	6.154	6.181	897,977	-0.12(-1.97%)
Nov 23, 2015	6.349	6.358	6.296	6.305	810,610	-0.01(-0.14%)
Nov 20, 2015	6.367	6.376	6.278	6.314	653,239	+0.01(+0.14%)
Nov 19, 2015	6.261	6.349	6.261	6.305	706,561	+0.01(+0.14%)
Nov 18, 2015	6.247	6.314	6.216	6.296	924,187	+0.13(+2.16%)
Nov 17, 2015	6.216	6.230	6.136	6.163	877,552	-0.03(-0.43%)
Nov 16, 2015	6.101	6.190	6.092	6.190	651,712	+0.06(+1.01%)
Nov 13, 2015	6.145	6.172	6.083	6.128	442,668	-0.08(-1.29%)
Nov 12, 2015	6.269	6.287	6.207	6.207	407,535	-0.06(-0.99%)
Nov 11, 2015	6.314	6.340	6.261	6.269	348,030	-0.01(-0.14%)
Nov 10, 2015	6.261	6.305	6.225	6.278	440,687	-0.05(-0.84%)
Nov 09, 2015	6.420	6.420	6.305	6.332	564,745	-0.04(-0.56%)
Nov 06, 2015	6.287	6.367	6.269	6.367	525,088	+0.11(+1.70%)
Nov 05, 2015	6.287	6.323	6.243	6.261	660,765	+0.03(+0.43%)
Nov 04, 2015	6.269	6.287	6.181	6.234	580,440	-0.02(-0.28%)
Nov 03, 2015	6.163	6.287	6.154	6.252	579,218	+0.01(+0.14%)

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.

Stmicroelectronics ADR (NY: STM )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Stmicroelectronics ADR (NY: STM )

Historical Prices

Sections

Services