Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		21.49	21.49	21.49	0	-0.63(-2.85%)
Dec 29, 2016	21.02	22.19	21.02	22.12	4,469,179	+1.41(+6.81%)
Dec 28, 2016	20.05	20.74	19.87	20.71	3,322,651	+1.02(+5.18%)
Dec 23, 2016		19.69	19.69	19.69	0	+0.65(+3.41%)
Dec 22, 2016	19.02	19.32	18.94	19.04	2,705,791	+0.06(+0.32%)
Dec 21, 2016	19.07	19.16	18.75	18.98	3,097,114	-0.19(-0.99%)
Dec 20, 2016	18.74	19.27	18.68	19.17	2,307,119	+0.07(+0.37%)
Dec 19, 2016	19.08	19.29	18.86	19.10	3,742,623	+0.15(+0.79%)
Dec 16, 2016	19.09	19.27	18.62	18.95	10,618,188	+0.27(+1.45%)
Dec 15, 2016	19.13	19.19	18.52	18.68	5,368,205	-0.86(-4.40%)
Dec 14, 2016	20.86	21.15	19.52	19.54	6,177,606	-1.12(-5.42%)
Dec 13, 2016	20.10	20.72	20.06	20.66	3,184,283	+0.56(+2.79%)
Dec 12, 2016	20.40	20.50	19.82	20.10	3,681,907	-0.28(-1.37%)
Dec 09, 2016	20.85	20.90	20.19	20.38	3,640,021	-0.62(-2.95%)
Dec 08, 2016	20.88	21.10	20.83	21.00	3,975,764	+0.08(+0.38%)
Dec 07, 2016	20.80	21.19	20.75	20.92	5,163,196	+0.37(+1.80%)
Dec 06, 2016	20.86	21.19	20.45	20.55	3,647,141	-0.30(-1.44%)
Dec 05, 2016	20.41	21.12	20.12	20.85	4,047,128	+0.04(+0.19%)
Dec 02, 2016	20.23	21.07	19.97	20.81	4,322,432	+0.79(+3.95%)
Dec 01, 2016	20.00	20.36	19.72	20.02	5,006,730	-0.13(-0.65%)
Nov 30, 2016	20.40	20.44	19.76	20.15	6,732,727	-0.60(-2.89%)
Nov 29, 2016	20.33	20.84	20.20	20.75	2,794,151	+0.06(+0.29%)
Nov 28, 2016	20.27	20.72	20.02	20.69	2,771,671	+0.65(+3.24%)
Nov 25, 2016	19.90	20.16	19.75	20.04	2,561,200	+0.39(+1.98%)
Nov 24, 2016	19.59	19.79	19.55	19.65	812,346	-0.07(-0.35%)
Nov 23, 2016	19.75	19.91	19.36	19.72	4,832,439	-0.93(-4.50%)
Nov 22, 2016	20.73	20.74	19.87	20.65	3,572,657	+0.00(+0.00%)
Nov 21, 2016	20.90	20.94	20.60	20.65	3,119,212	-0.01(-0.05%)
Nov 18, 2016	20.51	20.74	20.20	20.66	3,598,121	-0.01(-0.05%)
Nov 17, 2016	21.00	21.42	20.42	20.67	4,513,759	-0.31(-1.48%)
Nov 16, 2016	20.90	21.19	20.55	20.98	5,264,893	+0.06(+0.29%)
Nov 15, 2016	19.95	20.98	19.87	20.92	4,943,819	+1.06(+5.34%)
Nov 14, 2016	19.71	20.56	18.96	19.86	6,475,793	-0.20(-1.00%)
Nov 11, 2016	21.24	21.24	19.86	20.06	6,043,302	-1.16(-5.47%)
Nov 10, 2016	23.04	23.04	21.02	21.22	6,853,653	-1.84(-7.98%)
Nov 09, 2016	24.60	24.60	22.54	23.06	6,620,838	+0.21(+0.92%)
Nov 08, 2016	23.21	23.57	22.66	22.85	4,221,563	-0.36(-1.55%)
Nov 07, 2016	23.52	23.60	22.79	23.21	3,195,822	-1.29(-5.27%)
Nov 04, 2016	24.57	24.69	24.14	24.50	3,055,945	-0.02(-0.08%)
Nov 03, 2016	24.10	24.94	24.01	24.52	3,339,524	+0.28(+1.16%)
Nov 02, 2016	24.97	25.36	23.96	24.24	6,162,289	-0.42(-1.70%)
Nov 01, 2016	24.05	25.08	23.97	24.66	5,445,895	+1.06(+4.49%)
Oct 31, 2016	22.96	23.62	22.78	23.60	3,837,852	+0.71(+3.10%)
Oct 28, 2016	22.53	23.35	22.35	22.89	5,391,009	+0.34(+1.51%)
Oct 27, 2016	22.80	23.08	22.26	22.55	4,106,249	+0.31(+1.39%)
Oct 26, 2016	22.55	22.65	22.04	22.24	3,873,880	-0.33(-1.46%)
Oct 25, 2016	22.25	23.58	22.00	22.57	4,723,348	+0.48(+2.17%)
Oct 24, 2016	22.67	22.72	21.76	22.09	3,040,649	-0.47(-2.08%)
Oct 21, 2016	22.68	22.76	22.32	22.56	1,967,182	+0.05(+0.22%)
Oct 20, 2016	22.86	22.86	22.02	22.51	3,749,036	-0.18(-0.79%)
Oct 19, 2016	21.84	22.87	21.47	22.69	5,532,919	+1.22(+5.68%)
Oct 18, 2016	21.23	21.59	21.02	21.47	2,767,178	+0.61(+2.92%)
Oct 17, 2016	20.68	21.03	20.65	20.86	2,122,608	+0.26(+1.26%)
Oct 14, 2016	20.80	21.13	20.59	20.60	2,999,215	-0.55(-2.60%)
Oct 13, 2016	21.15	21.59	20.83	21.15	3,898,640	+0.13(+0.62%)
Oct 12, 2016	20.70	21.21	20.54	21.02	4,089,836	+0.47(+2.29%)
Oct 11, 2016	20.70	21.04	20.41	20.55	3,049,434	-0.36(-1.72%)
Oct 07, 2016		20.91	20.91	20.91	0	+0.32(+1.55%)
Oct 06, 2016	20.48	20.86	20.25	20.59	6,095,019	-0.48(-2.28%)
Oct 05, 2016	20.78	21.14	20.46	21.07	5,870,065	+0.68(+3.33%)
Oct 04, 2016	22.01	22.08	20.31	20.39	6,232,513	-2.39(-10.49%)
Oct 03, 2016	23.21	23.42	22.63	22.78	2,682,519	-0.45(-1.94%)
Sep 30, 2016	24.01	24.05	23.19	23.23	4,591,555	-0.35(-1.48%)
Sep 29, 2016	23.39	23.75	23.16	23.58	2,549,796	-0.01(-0.04%)
Sep 28, 2016	23.23	23.87	22.95	23.59	3,365,387	+0.39(+1.68%)
Sep 27, 2016	23.48	23.57	23.04	23.20	3,527,788	-0.53(-2.23%)
Sep 26, 2016	23.99	24.23	23.68	23.73	2,669,835	-0.13(-0.54%)
Sep 23, 2016	24.35	24.38	23.73	23.86	2,855,167	-0.30(-1.24%)
Sep 22, 2016	24.60	24.95	23.93	24.16	3,841,251	-0.35(-1.43%)
Sep 21, 2016	23.06	24.64	22.99	24.51	5,033,222	+1.80(+7.93%)
Sep 20, 2016	22.79	23.04	22.62	22.71	2,455,048	+0.00(+0.00%)
Sep 19, 2016	23.21	23.22	22.65	22.71	2,588,782	-0.17(-0.74%)
Sep 16, 2016	23.12	23.50	22.53	22.88	7,192,142	-0.36(-1.55%)
Sep 15, 2016	22.63	23.92	22.45	23.24	4,614,012	+0.58(+2.56%)
Sep 14, 2016	23.00	23.26	22.38	22.66	3,435,537	-0.11(-0.48%)
Sep 13, 2016	23.07	23.26	22.50	22.77	3,953,883	-0.41(-1.77%)
Sep 12, 2016	22.56	23.47	22.44	23.18	4,864,980	+0.30(+1.31%)
Sep 09, 2016	23.67	23.70	22.59	22.88	3,360,582	-0.96(-4.03%)
Sep 08, 2016	24.38	24.57	23.69	23.84	3,121,019	-0.54(-2.21%)
Sep 07, 2016	24.33	24.40	23.80	24.38	3,801,321	-0.07(-0.29%)
Sep 06, 2016	24.11	24.48	23.91	24.45	3,767,656	+0.86(+3.65%)
Sep 02, 2016		23.59	23.59	23.59	0	+0.28(+1.20%)
Sep 01, 2016	22.13	23.56	22.05	23.31	5,140,958	+1.02(+4.58%)
Aug 31, 2016	22.50	22.93	22.02	22.29	5,600,529	-0.52(-2.28%)
Aug 30, 2016	23.85	23.85	22.62	22.81	3,696,873	-1.15(-4.80%)
Aug 29, 2016	23.50	24.23	23.34	23.96	2,793,390	+0.27(+1.14%)
Aug 26, 2016	24.12	24.37	23.19	23.69	4,408,121	+0.04(+0.17%)
Aug 25, 2016	23.47	23.95	23.28	23.65	3,854,511	+0.16(+0.68%)
Aug 24, 2016	25.47	25.48	23.35	23.49	4,972,724	-2.44(-9.41%)
Aug 23, 2016	26.45	26.59	25.91	25.93	2,456,004	-0.48(-1.82%)
Aug 22, 2016	26.09	26.43	25.95	26.41	2,656,711	-0.07(-0.26%)
Aug 19, 2016	26.62	26.74	26.34	26.48	2,642,390	-0.40(-1.49%)
Aug 18, 2016	26.94	27.15	26.71	26.88	2,195,753	+0.10(+0.37%)
Aug 17, 2016	27.19	27.19	26.28	26.78	4,696,928	-0.61(-2.23%)
Aug 16, 2016	27.71	27.79	26.94	27.39	3,523,500	-0.41(-1.47%)
Aug 15, 2016	28.14	28.17	27.67	27.80	2,642,673	-0.40(-1.42%)
Aug 12, 2016	28.56	28.70	28.01	28.20	3,028,346	-0.01(-0.04%)
Aug 11, 2016	28.41	28.75	28.07	28.21	2,972,896	-0.21(-0.74%)
Aug 10, 2016	28.74	28.77	28.12	28.42	4,001,399	+0.23(+0.82%)
Aug 09, 2016	28.40	28.42	28.06	28.19	4,433,920	-0.02(-0.07%)
Aug 08, 2016	27.85	28.71	27.82	28.21	2,962,018	+0.24(+0.86%)
Aug 05, 2016	28.33	28.67	27.79	27.97	4,414,542	-1.15(-3.95%)
Aug 04, 2016	29.58	29.59	29.09	29.12	3,783,761	-0.20(-0.68%)
Aug 03, 2016	29.58	29.58	28.95	29.32	2,924,166	-0.42(-1.41%)
Aug 02, 2016	29.30	29.97	29.05	29.74	4,427,333	+1.23(+4.31%)
Jul 29, 2016		28.51	28.51	28.51	0	+0.48(+1.71%)
Jul 28, 2016	28.32	28.60	27.48	28.03	4,463,162	-0.19(-0.67%)
Jul 27, 2016	27.41	28.26	27.09	28.22	5,078,731	+1.25(+4.63%)
Jul 26, 2016	26.63	27.07	26.36	26.97	3,346,041	+0.76(+2.90%)
Jul 25, 2016	26.80	26.81	25.86	26.21	3,539,943	-0.82(-3.03%)
Jul 22, 2016	26.59	27.30	26.43	27.03	2,432,670	+0.31(+1.16%)
Jul 21, 2016	26.32	26.85	26.15	26.72	3,855,991	+0.72(+2.77%)
Jul 20, 2016	27.51	27.59	25.89	26.00	5,258,755	-2.09(-7.44%)
Jul 19, 2016	28.00	28.23	27.80	28.09	3,198,660	+0.12(+0.43%)
Jul 18, 2016	27.76	27.98	27.66	27.97	2,817,147	+0.28(+1.01%)
Jul 15, 2016	27.25	27.91	27.22	27.69	3,652,688	+0.00(+0.00%)
Jul 14, 2016	26.60	27.69	26.31	27.69	5,159,291	+0.33(+1.21%)
Jul 13, 2016	27.54	27.86	27.06	27.36	4,426,777	+0.47(+1.75%)
Jul 12, 2016	28.64	28.64	26.86	26.89	6,766,957	-2.03(-7.02%)
Jul 11, 2016	28.75	29.05	28.66	28.92	4,429,026	-0.16(-0.55%)
Jul 08, 2016		29.34	28.53	29.08	5,090,108	+0.00(+0.00%)
Jul 07, 2016	29.67	29.70	28.34	29.08	4,494,139	-0.04(-0.14%)
Jul 05, 2016	29.11	29.30	28.22	29.12	4,401,309	+0.42(+1.46%)
Jul 04, 2016	28.62	29.15	28.62	28.70	1,932,490	+1.12(+4.06%)
Jun 30, 2016		27.58	27.58	27.58	0	+0.64(+2.38%)
Jun 29, 2016	27.14	27.74	26.91	26.94	4,960,407	+0.07(+0.26%)
Jun 28, 2016	26.80	27.53	26.63	26.87	4,912,141	-0.73(-2.64%)
Jun 27, 2016	27.33	27.83	26.44	27.60	7,070,785	+0.95(+3.56%)
Jun 24, 2016	27.15	27.18	25.81	26.65	6,371,428	+1.96(+7.94%)
Jun 23, 2016	24.80	25.23	24.58	24.69	3,200,274	-0.54(-2.14%)
Jun 22, 2016	24.56	25.28	24.32	25.23	4,277,874	+0.69(+2.81%)
Jun 21, 2016	24.84	25.19	24.52	24.54	3,662,642	-0.76(-3.00%)
Jun 20, 2016	24.73	25.43	24.48	25.30	4,246,550	-0.51(-1.98%)
Jun 17, 2016	26.33	26.33	25.51	25.81	11,365,269	-0.18(-0.69%)
Jun 16, 2016	27.51	27.86	25.77	25.99	6,817,181	-0.53(-2.00%)
Jun 15, 2016	25.36	26.76	25.35	26.52	5,423,186	+1.10(+4.33%)
Jun 14, 2016	26.05	26.13	25.22	25.42	4,663,367	-0.48(-1.85%)
Jun 13, 2016	26.09	26.20	25.52	25.90	5,074,458	+0.90(+3.60%)
Jun 10, 2016	25.18	25.97	24.88	25.00	6,506,208	+0.09(+0.36%)
Jun 09, 2016	24.48	25.01	24.43	24.91	3,552,048	+0.51(+2.09%)
Jun 08, 2016	24.75	25.23	24.26	24.40	5,193,772	+0.37(+1.54%)
Jun 07, 2016	23.94	24.40	23.84	24.03	3,729,293	-0.24(-0.99%)
Jun 06, 2016	24.67	24.79	23.90	24.27	5,326,396	-0.54(-2.18%)
Jun 03, 2016	23.38	24.88	23.30	24.81	7,522,521	+2.58(+11.61%)
Jun 02, 2016	21.97	22.31	21.87	22.23	3,187,484	+0.16(+0.72%)
Jun 01, 2016	22.17	22.59	21.75	22.07	4,314,615	+0.15(+0.68%)
May 31, 2016	21.70	22.56	21.45	21.92	13,093,548	+0.37(+1.72%)
May 30, 2016	21.45	21.74	21.41	21.55	984,451	-0.12(-0.55%)
May 27, 2016	22.10	22.45	21.56	21.67	4,738,527	-0.54(-2.43%)
May 26, 2016	22.84	23.07	22.05	22.21	4,045,102	-0.29(-1.29%)
May 25, 2016	21.93	22.79	21.30	22.50	6,248,161	+0.26(+1.17%)
May 24, 2016	23.04	23.37	22.20	22.24	6,603,158	-1.63(-6.83%)
May 20, 2016		23.87	23.87	23.87	0	+0.11(+0.46%)
May 19, 2016	22.67	23.99	22.39	23.76	6,194,262	+0.82(+3.57%)
May 18, 2016	24.70	25.01	22.90	22.94	7,226,695	-2.05(-8.20%)
May 17, 2016	24.38	25.44	24.18	24.99	5,524,543	+0.58(+2.38%)
May 16, 2016	24.35	24.65	24.06	24.41	5,770,603	+0.55(+2.31%)
May 13, 2016	23.33	24.20	23.33	23.86	4,475,923	+0.59(+2.54%)
May 12, 2016	23.60	23.88	23.05	23.27	3,341,974	-0.44(-1.86%)
May 11, 2016	23.76	24.15	22.95	23.71	5,180,288	+0.52(+2.24%)
May 10, 2016	22.56	23.25	22.25	23.19	3,414,519	+0.67(+2.98%)
May 09, 2016	23.12	23.20	22.49	22.52	3,429,407	-1.31(-5.50%)
May 06, 2016	23.45	24.29	23.44	23.83	4,782,247	+0.83(+3.61%)
May 05, 2016	22.80	23.35	22.51	23.00	3,999,891	+0.52(+2.31%)
May 04, 2016	22.89	23.64	22.29	22.48	4,332,577	-0.85(-3.64%)
May 03, 2016	23.62	23.86	23.04	23.33	4,655,445	-0.63(-2.63%)
May 02, 2016	24.38	24.43	23.65	23.96	6,013,346	-0.33(-1.36%)
Apr 29, 2016	22.50	24.33	22.47	24.29	7,242,497	+2.26(+10.26%)
Apr 28, 2016	21.13	22.14	21.12	22.03	4,303,683	+1.05(+5.00%)
Apr 27, 2016	20.96	21.05	20.47	20.98	4,668,844	+0.20(+0.96%)
Apr 26, 2016	20.46	20.92	20.28	20.78	4,222,528	+0.29(+1.42%)
Apr 25, 2016	20.60	20.64	20.29	20.49	3,011,102	+0.08(+0.39%)
Apr 22, 2016	20.42	20.91	20.12	20.41	4,398,254	-0.38(-1.83%)
Apr 21, 2016	20.56	21.22	20.35	20.79	6,731,654	+0.73(+3.64%)
Apr 20, 2016	20.71	21.09	19.73	20.06	5,794,760	-0.64(-3.09%)
Apr 19, 2016	20.79	21.00	20.40	20.70	4,629,006	+0.45(+2.22%)
Apr 18, 2016	20.53	20.54	19.97	20.25	3,035,841	+0.14(+0.70%)
Apr 15, 2016	19.90	20.24	19.59	20.11	3,458,419	+0.30(+1.51%)
Apr 14, 2016	20.48	20.68	19.38	19.81	6,057,412	-0.75(-3.65%)
Apr 13, 2016	20.52	20.75	20.31	20.56	4,100,345	-0.31(-1.49%)
Apr 12, 2016	21.00	21.32	20.54	20.87	5,000,232	-0.17(-0.81%)
Apr 11, 2016	19.98	21.10	19.96	21.04	5,318,135	+1.29(+6.53%)
Apr 08, 2016	19.07	19.92	19.06	19.75	4,191,217	+0.64(+3.35%)
Apr 07, 2016	18.74	19.32	18.73	19.11	5,039,698	+0.83(+4.54%)
Apr 06, 2016	18.32	18.54	18.10	18.28	5,116,372	-0.18(-0.98%)
Apr 05, 2016	18.22	18.49	17.87	18.46	3,999,043	+0.82(+4.65%)
Apr 04, 2016	17.71	17.86	17.48	17.64	2,576,453	-0.14(-0.79%)
Apr 01, 2016	17.28	17.84	17.09	17.78	4,331,402	+0.14(+0.79%)
Mar 31, 2016	18.03	18.08	17.62	17.64	4,383,452	-0.18(-1.01%)
Mar 30, 2016	18.20	18.24	17.51	17.82	6,073,098	-0.54(-2.94%)
Mar 29, 2016	18.07	18.51	17.82	18.36	5,094,726	+0.39(+2.17%)
Mar 28, 2016	17.93	18.09	17.61	17.97	3,435,413	+0.01(+0.06%)
Mar 24, 2016		17.96	17.96	17.96	0	+0.42(+2.39%)
Mar 23, 2016	18.32	18.32	17.48	17.54	6,591,105	-1.37(-7.24%)
Mar 22, 2016	19.60	19.72	18.84	18.91	4,335,003	-0.30(-1.56%)
Mar 21, 2016	19.07	19.48	19.01	19.21	4,496,525	+0.09(+0.47%)
Mar 18, 2016	19.00	19.55	18.86	19.12	10,156,059	-0.09(-0.47%)
Mar 17, 2016	19.86	20.17	19.17	19.21	6,882,053	-0.72(-3.61%)
Mar 16, 2016	18.60	19.97	18.35	19.93	6,528,817	+0.95(+5.01%)
Mar 15, 2016	18.38	19.04	18.19	18.98	5,695,389	+0.83(+4.57%)
Mar 14, 2016	18.65	18.94	18.13	18.15	6,723,803	-0.30(-1.63%)
Mar 11, 2016	18.69	18.95	18.33	18.45	5,593,902	-0.47(-2.48%)
Mar 10, 2016	18.59	19.09	18.44	18.92	7,994,100	+0.78(+4.30%)
Mar 09, 2016	17.30	18.27	16.95	18.14	6,591,785	+0.28(+1.57%)
Mar 08, 2016	18.94	19.13	17.60	17.86	7,156,334	-0.58(-3.15%)
Mar 07, 2016	18.63	19.54	18.08	18.44	7,518,482	+0.16(+0.88%)
Mar 04, 2016	18.84	19.85	18.15	18.28	8,045,927	-0.36(-1.93%)
Mar 03, 2016	18.31	18.90	18.24	18.64	5,894,769	+0.41(+2.25%)
Mar 02, 2016	17.96	18.30	17.85	18.23	5,469,799	+0.41(+2.30%)
Mar 01, 2016	18.90	18.91	17.57	17.82	6,116,675	-0.98(-5.21%)
Feb 29, 2016		18.94	18.40	18.80	6,965,388	+0.53(+2.90%)
Feb 26, 2016	17.71	18.42	17.65	18.27	6,163,701	-0.10(-0.54%)
Feb 25, 2016	18.17	18.91	18.15	18.37	6,390,569	-0.03(-0.16%)
Feb 24, 2016	19.25	19.99	18.05	18.40	9,663,807	-0.23(-1.23%)
Feb 23, 2016	17.88	18.67	17.81	18.63	7,972,470	+1.08(+6.15%)
Feb 22, 2016	16.74	18.00	16.60	17.55	8,773,788	+0.29(+1.68%)
Feb 19, 2016	17.21	17.82	17.16	17.26	6,156,531	-0.10(-0.58%)
Feb 18, 2016	15.98	17.40	15.98	17.36	10,033,725	+1.10(+6.77%)
Feb 17, 2016	16.24	16.46	15.88	16.26	6,265,124	+0.15(+0.93%)
Feb 16, 2016	16.01	16.73	15.96	16.11	6,828,798	-0.84(-4.96%)
Feb 12, 2016		16.95	16.95	16.95	0	+0.25(+1.50%)
Feb 11, 2016	17.64	17.69	16.58	16.70	10,164,287	+0.59(+3.66%)
Feb 10, 2016	15.25	16.14	14.71	16.11	8,892,138	+0.54(+3.47%)
Feb 09, 2016	16.74	16.86	15.51	15.57	9,135,392	-1.02(-6.15%)
Feb 08, 2016	16.66	17.35	16.44	16.59	9,282,498	+0.40(+2.47%)
Feb 05, 2016	14.93	16.20	14.65	16.19	7,692,199	+0.78(+5.06%)
Feb 04, 2016	15.00	15.66	14.81	15.41	10,254,746	+0.64(+4.33%)
Feb 03, 2016	13.84	14.91	13.81	14.77	6,405,819	+0.93(+6.72%)
Feb 02, 2016	13.90	14.13	13.57	13.84	3,309,524	-0.19(-1.35%)
Feb 01, 2016	14.08	14.45	13.85	14.03	4,932,613	+0.10(+0.72%)
Jan 29, 2016	13.34	13.99	13.30	13.93	5,118,193	+0.37(+2.73%)
Jan 28, 2016	13.35	13.96	13.05	13.56	6,223,430	-0.33(-2.38%)
Jan 27, 2016	13.09	13.93	13.01	13.89	5,471,527	+0.49(+3.66%)
Jan 26, 2016	13.30	13.45	13.16	13.40	4,943,226	+0.16(+1.21%)
Jan 25, 2016	12.45	13.28	12.33	13.24	6,858,252	+1.08(+8.88%)
Jan 22, 2016	11.50	12.22	11.46	12.16	5,596,553	+0.26(+2.18%)
Jan 21, 2016	11.42	11.92	11.23	11.90	5,089,662	+0.11(+0.93%)
Jan 20, 2016	11.43	11.98	11.32	11.79	7,084,152	+0.78(+7.08%)
Jan 19, 2016	11.55	11.56	10.76	11.01	5,510,498	-0.61(-5.25%)
Jan 18, 2016	11.54	11.63	11.42	11.62	1,007,031	+0.13(+1.13%)
Jan 15, 2016	11.60	11.61	11.25	11.49	7,896,395	+0.59(+5.41%)
Jan 14, 2016	11.33	11.63	10.69	10.90	5,377,066	-0.63(-5.46%)
Jan 13, 2016	11.15	11.71	11.11	11.53	4,494,306	+0.25(+2.22%)
Jan 12, 2016	11.40	11.40	11.00	11.28	4,486,377	-0.32(-2.76%)
Jan 11, 2016	11.95	12.02	11.34	11.60	4,109,486	-0.32(-2.68%)
Jan 08, 2016	11.92	12.26	11.71	11.92	4,608,986	-0.42(-3.40%)
Jan 07, 2016	11.62	12.44	11.58	12.34	8,002,986	+1.15(+10.28%)
Jan 06, 2016	11.01	11.35	11.01	11.19	4,048,492	+0.49(+4.58%)
Jan 05, 2016	10.84	10.90	10.63	10.70	3,025,348	-0.11(-1.02%)

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.

Barrick Gold Corporation (TSX: ABX )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Barrick Gold Corporation (TSX: ABX )

Historical Prices

Sections

Services