Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.00	21.33	20.83	21.08	1,960,574	+0.09(+0.43%)
Jul 28, 2017	20.83	21.04	20.59	20.99	2,828,518	+0.23(+1.11%)
Jul 27, 2017	20.66	21.37	20.50	20.76	3,810,746	+0.58(+2.87%)
Jul 26, 2017	19.91	20.35	19.81	20.18	2,378,304	+0.13(+0.65%)
Jul 25, 2017	19.25	20.13	19.25	20.05	3,486,493	+0.76(+3.94%)
Jul 24, 2017	20.30	20.31	19.25	19.29	3,180,259	-1.00(-4.93%)
Jul 21, 2017	20.64	20.68	20.20	20.29	1,910,740	-0.26(-1.27%)
Jul 20, 2017	20.29	20.54	20.23	20.55	1,854,865	+0.25(+1.23%)
Jul 19, 2017	20.31	20.41	20.18	20.30	1,537,815	-0.02(-0.10%)
Jul 18, 2017	20.53	20.58	20.31	20.32	1,617,086	-0.10(-0.49%)
Jul 17, 2017	20.43	20.55	20.36	20.42	1,798,316	+0.20(+0.99%)
Jul 14, 2017		20.50	20.20	20.22	2,143,883	+0.24(+1.20%)
Jul 13, 2017	20.25	20.38	19.97	19.98	2,102,850	-0.20(-0.99%)
Jul 12, 2017	20.68	20.78	20.17	20.18	2,928,661	-0.37(-1.80%)
Jul 11, 2017	20.34	20.57	20.07	20.55	1,818,892	+0.18(+0.88%)
Jul 10, 2017	19.73	20.43	19.68	20.37	1,732,392	+0.56(+2.83%)
Jul 07, 2017	20.10	20.18	19.68	19.81	2,621,685	-0.53(-2.61%)
Jul 06, 2017	20.45	20.52	20.19	20.34	2,810,722	-0.33(-1.60%)
Jul 05, 2017	20.24	20.75	20.12	20.67	3,247,110	+0.65(+3.25%)
Jul 04, 2017	20.46	20.52	20.02	20.02	760,051	-0.61(-2.96%)
Jul 03, 2017	20.63	20.63	20.63	20.63	0	+0.00(+0.00%)
Jun 30, 2017	20.61	20.77	20.49	20.63	2,567,645	-0.04(-0.19%)
Jun 29, 2017	21.00	21.01	20.43	20.67	2,771,564	-0.36(-1.71%)
Jun 28, 2017	21.22	21.28	20.82	21.03	2,231,636	-0.13(-0.61%)
Jun 27, 2017	21.80	21.88	21.12	21.16	2,301,045	-0.49(-2.26%)
Jun 26, 2017	21.55	21.84	21.50	21.65	1,342,185	-0.21(-0.96%)
Jun 23, 2017	21.68	21.88	21.61	21.86	1,933,033	+0.58(+2.73%)
Jun 22, 2017	21.16	21.35	21.01	21.28	1,832,643	+0.32(+1.53%)
Jun 21, 2017	20.78	20.97	20.66	20.96	2,277,955	+0.29(+1.40%)
Jun 20, 2017	20.79	20.84	20.55	20.67	2,256,256	-0.05(-0.24%)
Jun 19, 2017	20.65	20.90	20.65	20.72	2,181,276	+0.01(+0.05%)
Jun 16, 2017	20.77	20.94	20.57	20.71	7,970,157	-0.05(-0.24%)
Jun 15, 2017	20.70	21.05	20.63	20.76	4,011,575	-0.34(-1.61%)
Jun 14, 2017	21.80	21.87	21.09	21.10	5,409,386	-0.49(-2.27%)
Jun 13, 2017	21.68	21.75	21.44	21.59	3,395,859	-0.27(-1.24%)
Jun 12, 2017	21.84	22.22	21.81	21.86	2,865,218	-0.10(-0.46%)
Jun 09, 2017	22.04	22.14	21.90	21.96	2,989,629	-0.49(-2.18%)
Jun 08, 2017	22.68	22.68	22.19	22.45	2,383,134	-0.34(-1.49%)
Jun 07, 2017	22.78	22.91	22.51	22.79	2,573,590	-0.07(-0.31%)
Jun 06, 2017	22.22	22.90	22.20	22.86	4,010,448	+1.06(+4.86%)
Jun 05, 2017	21.91	21.99	21.64	21.80	2,260,472	-0.07(-0.32%)
Jun 02, 2017	22.20	22.44	21.86	21.87	2,382,019	-0.08(-0.36%)
Jun 01, 2017	21.99	22.17	21.93	21.95	2,026,948	-0.39(-1.75%)
May 31, 2017	22.20	22.58	22.05	22.34	4,188,366	+0.25(+1.13%)
May 30, 2017	22.08	22.42	22.06	22.09	2,115,444	+0.02(+0.09%)
May 29, 2017	22.19	22.20	22.00	22.07	939,516	+0.00(+0.00%)
May 26, 2017	22.17	22.27	21.84	22.07	3,153,630	+0.11(+0.50%)
May 25, 2017	22.29	22.29	21.81	21.96	3,837,546	-0.48(-2.14%)
May 24, 2017	22.28	22.47	21.93	22.44	3,867,323	+0.24(+1.08%)
May 23, 2017	22.73	23.02	22.19	22.20	4,801,985	-0.31(-1.38%)
May 19, 2017	22.74	22.75	22.39	22.51	2,388,579	+0.05(+0.22%)
May 18, 2017	23.23	23.23	22.45	22.46	3,600,541	-0.80(-3.44%)
May 17, 2017	23.59	23.66	23.00	23.26	4,735,744	+0.24(+1.04%)
May 16, 2017	23.14	23.20	22.93	23.02	2,045,182	-0.05(-0.22%)
May 15, 2017	23.29	23.33	22.88	23.07	2,203,950	-0.04(-0.17%)
May 12, 2017	23.09	23.22	22.92	23.11	2,058,594	+0.24(+1.05%)
May 11, 2017	22.57	23.10	22.51	22.87	2,695,824	+0.50(+2.24%)
May 10, 2017	22.52	22.64	22.29	22.37	4,269,564	+0.02(+0.09%)
May 09, 2017	22.22	22.38	22.01	22.35	2,772,228	+0.07(+0.31%)
May 08, 2017	22.21	22.32	21.92	22.28	3,251,601	+0.22(+1.00%)
May 05, 2017	22.20	22.40	22.03	22.06	2,834,467	+0.05(+0.23%)
May 04, 2017	21.93	22.14	21.77	22.01	4,118,060	-0.23(-1.03%)
May 03, 2017	22.44	22.65	22.21	22.24	3,314,856	-0.26(-1.16%)
May 02, 2017	22.36	22.68	22.24	22.50	3,407,557	+0.12(+0.54%)
May 01, 2017	22.67	22.91	22.29	22.38	2,838,655	-0.44(-1.93%)
Apr 28, 2017	22.92	23.29	22.80	22.82	3,683,889	+0.10(+0.44%)
Apr 27, 2017	22.96	23.07	22.56	22.72	3,456,448	-0.33(-1.43%)
Apr 26, 2017	23.18	23.23	22.60	23.05	4,645,832	+0.16(+0.70%)
Apr 25, 2017	24.80	24.80	22.89	22.89	8,964,180	-2.82(-10.97%)
Apr 24, 2017	25.51	26.01	25.34	25.71	2,774,469	-0.27(-1.04%)
Apr 21, 2017	25.90	26.19	25.65	25.98	2,194,087	+0.12(+0.46%)
Apr 20, 2017	25.57	26.01	25.36	25.86	3,474,996	+0.38(+1.49%)
Apr 19, 2017	26.21	26.40	25.33	25.48	4,296,102	-0.89(-3.38%)
Apr 18, 2017	26.50	26.52	26.11	26.37	3,523,739	-0.02(-0.08%)
Apr 17, 2017	26.44	26.61	26.31	26.39	8,169,747	-0.03(-0.11%)
Apr 13, 2017	26.86	26.92	26.29	26.42	3,002,126	-0.42(-1.56%)
Apr 12, 2017	26.69	27.03	26.43	26.84	3,285,361	+0.05(+0.19%)
Apr 11, 2017	26.31	26.83	26.21	26.79	3,856,288	+0.80(+3.08%)
Apr 10, 2017	25.49	26.04	25.25	25.99	2,566,862	+0.35(+1.37%)
Apr 07, 2017	26.28	26.36	25.41	25.64	8,050,627	-0.23(-0.89%)
Apr 06, 2017	25.98	26.05	25.68	25.87	2,261,918	-0.14(-0.54%)
Apr 05, 2017	25.81	26.15	25.54	26.01	3,404,194	-0.09(-0.34%)
Apr 04, 2017	26.03	26.24	25.97	26.10	5,772,383	+0.25(+0.97%)
Apr 03, 2017	25.33	25.86	25.30	25.85	5,389,733	+0.59(+2.34%)
Mar 31, 2017	25.18	25.60	24.97	25.26	2,713,686	+0.14(+0.56%)
Mar 30, 2017	25.37	25.48	24.86	25.12	2,184,239	-0.45(-1.76%)
Mar 29, 2017	25.43	25.68	25.32	25.57	2,034,226	+0.02(+0.08%)
Mar 28, 2017	26.14	26.41	25.44	25.55	3,040,632	-0.65(-2.48%)
Mar 27, 2017	26.23	26.47	25.98	26.20	3,248,106	+0.48(+1.87%)
Mar 24, 2017	25.73	25.95	25.64	25.72	2,261,793	-0.12(-0.46%)
Mar 23, 2017	26.05	26.20	25.45	25.84	3,212,162	-0.14(-0.54%)
Mar 22, 2017	26.28	26.48	25.79	25.98	3,830,073	-0.01(-0.04%)
Mar 21, 2017	25.41	26.13	25.37	25.99	3,837,266	+0.53(+2.08%)
Mar 20, 2017	25.24	25.50	25.14	25.46	2,341,966	+0.32(+1.27%)
Mar 17, 2017	25.28	25.61	25.02	25.14	8,914,558	-0.07(-0.28%)
Mar 16, 2017	25.86	25.92	25.12	25.21	4,716,586	-0.12(-0.47%)
Mar 15, 2017	24.14	25.39	23.84	25.33	4,796,580	+1.34(+5.59%)
Mar 14, 2017	24.57	24.94	23.90	23.99	3,352,288	-0.55(-2.24%)
Mar 13, 2017	24.67	24.72	24.26	24.54	2,306,348	+0.03(+0.12%)
Mar 10, 2017	23.97	24.59	23.92	24.51	2,503,365	+0.62(+2.60%)
Mar 09, 2017	24.04	24.27	23.87	23.89	2,390,851	-0.17(-0.71%)
Mar 08, 2017	23.61	24.24	23.34	24.06	2,521,270	+0.21(+0.88%)
Mar 07, 2017	23.81	24.12	23.60	23.85	4,174,773	-0.23(-0.96%)
Mar 06, 2017	24.34	24.37	23.88	24.08	2,756,485	-0.35(-1.43%)
Mar 03, 2017	24.06	24.66	23.81	24.43	4,312,985	+0.32(+1.33%)
Mar 02, 2017	24.60	24.76	24.00	24.11	4,520,078	-1.12(-4.44%)
Mar 01, 2017	24.29	25.49	24.17	25.23	4,515,604	+0.72(+2.94%)
Feb 28, 2017	25.29	25.55	24.24	24.51	5,521,932	-0.22(-0.89%)
Feb 27, 2017	25.66	26.38	24.73	24.73	7,154,736	-0.86(-3.36%)
Feb 24, 2017	26.18	26.25	25.55	25.59	2,833,638	-0.24(-0.93%)
Feb 23, 2017	26.49	26.54	25.82	25.83	2,847,750	-0.27(-1.03%)
Feb 22, 2017	26.41	26.46	25.76	26.10	5,435,393	-0.35(-1.32%)
Feb 21, 2017	26.25	26.49	25.94	26.45	2,993,657	+0.04(+0.15%)
Feb 17, 2017		26.41	26.41	26.41	0	-0.40(-1.49%)
Feb 16, 2017	25.84	27.07	25.69	26.81	6,296,497	+1.53(+6.05%)
Feb 15, 2017	24.96	25.34	24.70	25.28	2,867,955	+0.10(+0.40%)
Feb 14, 2017	25.52	25.52	24.99	25.18	3,308,573	-0.20(-0.79%)
Feb 13, 2017	25.25	25.49	25.17	25.38	2,827,196	-0.13(-0.51%)
Feb 10, 2017	24.69	25.52	24.61	25.51	3,899,632	+0.33(+1.31%)
Feb 09, 2017	25.74	25.74	25.01	25.18	3,107,824	-0.57(-2.21%)
Feb 08, 2017	25.66	25.84	25.47	25.75	3,225,089	+0.30(+1.18%)
Feb 07, 2017	25.30	25.65	25.03	25.45	3,216,042	+0.05(+0.20%)
Feb 06, 2017	25.00	25.41	24.85	25.40	3,179,995	+0.73(+2.96%)
Feb 03, 2017	24.61	24.93	24.46	24.67	2,653,387	-0.01(-0.04%)
Feb 02, 2017	24.65	24.71	24.22	24.68	4,153,944	+0.57(+2.36%)
Feb 01, 2017	23.74	24.16	23.62	24.11	4,025,539	+0.13(+0.54%)
Jan 31, 2017	24.00	24.16	23.81	23.98	5,347,810	+0.36(+1.52%)
Jan 30, 2017	23.52	23.90	23.41	23.62	3,864,934	+0.24(+1.03%)
Jan 27, 2017	23.40	23.73	23.21	23.38	3,135,516	-0.02(-0.09%)
Jan 26, 2017	23.03	23.64	22.94	23.40	3,700,791	-0.20(-0.85%)
Jan 25, 2017	23.36	23.71	23.15	23.60	3,892,951	-0.24(-1.01%)
Jan 24, 2017	23.55	24.12	23.45	23.84	4,927,287	+0.20(+0.85%)
Jan 23, 2017	23.09	23.65	22.92	23.64	3,535,655	+0.82(+3.59%)
Jan 20, 2017	22.60	23.06	22.59	22.82	5,460,009	+0.26(+1.15%)
Jan 19, 2017	22.13	22.68	22.00	22.56	3,950,684	+0.26(+1.17%)
Jan 18, 2017	22.49	22.80	22.13	22.30	4,306,349	-0.22(-0.98%)
Jan 17, 2017	22.95	23.10	22.44	22.52	4,484,773	+0.02(+0.09%)
Jan 16, 2017	22.40	22.50	22.29	22.50	1,136,871	+0.33(+1.49%)
Jan 13, 2017	22.08	22.22	21.65	22.17	3,347,929	+0.01(+0.05%)
Jan 12, 2017	22.31	22.67	21.94	22.16	5,459,065	+0.18(+0.82%)
Jan 11, 2017	22.12	22.22	21.39	21.98	5,755,650	-0.24(-1.08%)
Jan 10, 2017	22.51	22.73	21.89	22.22	3,737,113	-0.20(-0.89%)
Jan 09, 2017	22.90	22.92	22.31	22.42	4,201,980	+0.05(+0.22%)
Jan 06, 2017	22.51	22.92	22.08	22.37	4,396,667	-0.65(-2.82%)
Jan 05, 2017	22.28	23.13	22.28	23.02	6,506,342	+1.21(+5.55%)
Jan 04, 2017	22.07	22.15	21.55	21.81	4,775,701	-0.23(-1.04%)
Jan 03, 2017	21.56	22.07	21.31	22.04	4,358,325	+0.55(+2.56%)
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%)

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