Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.95	22.00	21.62	21.83	1,297,470	-0.32(-1.45%)
Nov 29, 2016	21.85	22.30	21.79	22.15	779,259	+0.31(+1.40%)
Nov 28, 2016	21.76	22.05	21.63	21.85	873,944	+0.12(+0.57%)
Nov 25, 2016	21.63	21.89	21.57	21.73	278,617	+0.09(+0.42%)
Nov 23, 2016		21.63	21.63	21.63	0	-0.02(-0.08%)
Nov 22, 2016	21.25	21.65	21.21	21.65	725,838	+0.45(+2.10%)
Nov 21, 2016	21.51	21.68	21.13	21.21	1,403,412	-0.14(-0.66%)
Nov 18, 2016	21.27	21.46	21.26	21.35	1,562,817	+0.09(+0.43%)
Nov 17, 2016	21.16	21.49	21.16	21.25	822,546	+0.10(+0.47%)
Nov 16, 2016	20.97	21.23	20.91	21.16	1,071,352	+0.10(+0.47%)
Nov 15, 2016	21.25	21.44	20.90	21.06	1,062,488	-0.09(-0.43%)
Nov 14, 2016	20.91	21.19	20.67	21.15	1,520,232	+0.22(+1.07%)
Nov 11, 2016	20.98	21.20	20.83	20.92	1,459,281	-0.05(-0.24%)
Nov 10, 2016	21.35	21.38	20.51	20.97	1,891,386	-0.35(-1.63%)
Nov 09, 2016	21.17	21.49	20.85	21.32	1,127,753	-0.35(-1.64%)
Nov 08, 2016	21.48	21.77	21.48	21.68	950,990	+0.21(+0.96%)
Nov 07, 2016	21.40	21.52	21.18	21.47	686,733	+0.47(+2.24%)
Nov 04, 2016	21.03	21.10	20.85	21.00	608,720	+0.07(+0.32%)
Nov 03, 2016	21.20	21.21	20.91	20.93	766,911	-0.21(-1.01%)
Nov 02, 2016	21.30	21.35	21.15	21.15	1,251,338	-0.13(-0.62%)
Nov 01, 2016	21.67	21.68	21.06	21.28	1,208,389	-0.52(-2.39%)
Oct 31, 2016	21.33	21.86	21.20	21.80	1,160,539	+0.60(+2.84%)
Oct 28, 2016	21.77	21.77	21.04	21.20	2,093,964	-0.31(-1.42%)
Oct 27, 2016	21.92	21.92	21.39	21.50	844,070	-0.43(-1.96%)
Oct 26, 2016	22.06	22.14	21.69	21.93	862,727	-0.33(-1.48%)
Oct 25, 2016	22.29	22.36	22.10	22.26	593,476	-0.11(-0.48%)
Oct 24, 2016	23.52	23.52	22.25	22.37	381,545	+0.10(+0.44%)
Oct 21, 2016	22.11	22.33	22.11	22.27	565,318	-0.03(-0.15%)
Oct 20, 2016	22.16	22.34	22.10	22.30	574,809	+0.06(+0.26%)
Oct 19, 2016	22.08	22.32	22.01	22.25	508,060	+0.15(+0.67%)
Oct 18, 2016	22.22	22.32	22.06	22.10	497,010	+0.12(+0.56%)
Oct 17, 2016	21.95	22.20	21.91	21.97	560,886	+0.08(+0.38%)
Oct 14, 2016	21.84	22.14	21.65	21.89	990,502	+0.02(+0.11%)
Oct 13, 2016	21.66	22.08	21.65	21.87	1,427,995	+0.07(+0.30%)
Oct 12, 2016	21.40	21.88	21.40	21.80	797,461	+0.30(+1.38%)
Oct 11, 2016	21.81	21.87	21.43	21.50	677,349	-0.40(-1.85%)
Oct 10, 2016	21.49	21.92	21.49	21.91	819,684	+0.42(+1.96%)
Oct 07, 2016	21.69	21.92	21.36	21.49	1,223,631	-0.11(-0.50%)
Oct 06, 2016	21.59	21.67	21.26	21.59	1,378,367	-0.06(-0.27%)
Oct 05, 2016	22.55	22.66	21.65	21.65	1,327,447	-0.78(-3.46%)
Oct 04, 2016	22.80	22.80	22.34	22.43	670,735	-0.45(-1.95%)
Oct 03, 2016	23.28	23.28	22.80	22.87	785,947	-0.42(-1.81%)
Sep 30, 2016	23.45	23.66	23.21	23.29	1,852,298	-0.09(-0.39%)
Sep 29, 2016	23.63	23.76	23.27	23.38	1,014,305	-0.41(-1.73%)
Sep 28, 2016	23.56	23.80	23.43	23.80	932,247	+0.37(+1.59%)
Sep 27, 2016	23.69	23.89	23.37	23.43	622,180	-0.14(-0.59%)
Sep 26, 2016	23.48	23.66	23.40	23.57	629,512	+0.05(+0.21%)
Sep 23, 2016	23.42	23.64	23.20	23.52	772,292	+0.07(+0.28%)
Sep 22, 2016	23.36	23.53	23.34	23.45	897,552	+0.37(+1.60%)
Sep 21, 2016	22.69	23.09	22.39	23.08	879,543	+0.42(+1.85%)
Sep 20, 2016	23.04	23.11	22.66	22.66	1,406,593	-0.22(-0.97%)
Sep 19, 2016	22.69	22.94	22.59	22.88	793,361	+0.30(+1.31%)
Sep 16, 2016	22.37	22.63	22.18	22.59	3,064,184	+0.19(+0.84%)
Sep 15, 2016	22.29	22.43	22.09	22.40	741,192	+0.11(+0.52%)
Sep 14, 2016	22.24	22.37	22.12	22.29	716,212	+0.15(+0.67%)
Sep 13, 2016	22.71	22.76	22.08	22.14	1,167,262	-0.75(-3.29%)
Sep 12, 2016	22.65	22.96	22.51	22.89	1,435,357	+0.11(+0.47%)
Sep 09, 2016	23.63	23.64	22.78	22.79	1,246,506	-1.24(-5.15%)
Sep 08, 2016	24.10	24.11	23.87	24.02	876,412	-0.25(-1.05%)
Sep 07, 2016	23.98	24.28	23.86	24.28	578,960	+0.25(+1.06%)
Sep 06, 2016	23.87	24.02	23.71	24.02	883,748	+0.15(+0.62%)
Sep 02, 2016	23.51	23.88	23.88	23.88	781,639	+0.50(+2.14%)
Sep 01, 2016	23.61	23.61	23.26	23.38	1,006,272	-0.21(-0.90%)
Aug 31, 2016	23.43	23.70	23.36	23.59	1,856,436	+0.10(+0.42%)
Aug 30, 2016	23.41	23.54	23.16	23.49	672,752	+0.02(+0.10%)
Aug 29, 2016	23.29	23.56	23.29	23.47	1,038,726	+0.28(+1.20%)
Aug 26, 2016	23.52	23.57	22.97	23.19	1,697,991	-0.25(-1.05%)
Aug 25, 2016	23.20	23.54	23.19	23.43	844,788	+0.14(+0.60%)
Aug 24, 2016	23.71	23.71	23.15	23.29	1,334,529	-0.39(-1.63%)
Aug 23, 2016	23.70	23.73	23.53	23.68	824,035	+0.12(+0.52%)
Aug 22, 2016	23.53	23.61	23.38	23.56	652,149	+0.10(+0.42%)
Aug 19, 2016	23.34	23.56	23.31	23.46	1,024,826	+0.02(+0.10%)
Aug 18, 2016	23.65	23.65	23.37	23.43	926,750	-0.18(-0.76%)
Aug 17, 2016	23.64	23.66	23.33	23.61	731,614	+0.08(+0.35%)
Aug 16, 2016	23.74	23.77	23.35	23.53	1,005,220	-0.30(-1.27%)
Aug 15, 2016	23.98	24.09	23.84	23.84	899,754	-0.11(-0.45%)
Aug 12, 2016	23.74	24.11	23.74	23.94	635,637	+0.20(+0.86%)
Aug 11, 2016	23.97	24.02	23.53	23.74	783,381	-0.20(-0.82%)
Aug 10, 2016	23.95	24.09	23.75	23.93	479,498	+0.10(+0.41%)
Aug 09, 2016	23.63	23.86	23.50	23.84	447,378	+0.20(+0.83%)
Aug 08, 2016	23.77	23.83	23.56	23.64	564,185	-0.16(-0.69%)
Aug 05, 2016	23.79	23.96	23.67	23.80	629,114	-0.09(-0.38%)
Aug 04, 2016	23.85	24.20	23.70	23.89	1,165,635	+0.12(+0.52%)
Aug 03, 2016	23.92	23.98	23.61	23.77	794,110	-0.18(-0.75%)
Aug 02, 2016	24.21	24.32	23.86	23.95	780,845	-0.33(-1.35%)
Aug 01, 2016	24.09	24.32	24.07	24.28	748,281	+0.11(+0.48%)
Jul 29, 2016	23.51	24.39	23.51	24.16	1,748,683	+0.57(+2.43%)
Jul 28, 2016	23.25	23.77	23.14	23.59	837,219	+0.34(+1.45%)
Jul 27, 2016	23.34	23.40	23.07	23.25	746,790	-0.11(-0.49%)
Jul 26, 2016	23.47	23.52	23.25	23.37	691,958	-0.05(-0.21%)
Jul 25, 2016	23.51	23.62	23.36	23.42	846,802	-0.05(-0.21%)
Jul 22, 2016	23.38	23.63	23.27	23.47	869,620	+0.02(+0.10%)
Jul 21, 2016	23.38	23.45	23.25	23.44	821,012	-0.02(-0.07%)
Jul 20, 2016	23.41	23.46	23.24	23.46	911,768	+0.07(+0.32%)
Jul 19, 2016	23.20	23.40	23.13	23.38	1,178,572	+0.20(+0.85%)
Jul 18, 2016	23.12	23.21	22.97	23.19	1,183,497	+0.11(+0.46%)
Jul 15, 2016	22.93	23.13	22.80	23.08	1,160,983	+0.18(+0.79%)
Jul 14, 2016	23.12	23.16	22.88	22.90	1,281,232	-0.29(-1.24%)
Jul 13, 2016	23.18	23.28	23.07	23.19	866,721	+0.09(+0.39%)
Jul 12, 2016	23.17	23.25	22.95	23.10	1,117,126	-0.10(-0.42%)
Jul 11, 2016	23.02	23.27	22.86	23.20	802,301	+0.16(+0.68%)
Jul 08, 2016	22.82	23.14	22.67	23.04	2,043,813	+0.37(+1.63%)
Jul 07, 2016	22.96	23.03	22.57	22.67	1,037,323	-0.39(-1.71%)
Jul 06, 2016	22.97	23.17	22.97	23.07	1,930,103	+0.01(+0.04%)
Jul 05, 2016	22.90	23.09	22.60	23.06	1,720,130	+0.16(+0.72%)
Jul 01, 2016	22.90	22.89	22.89	22.89	1,080,928	+0.08(+0.36%)
Jun 30, 2016	22.51	22.83	22.37	22.81	1,352,494	+0.30(+1.31%)
Jun 29, 2016	22.11	22.55	22.11	22.52	1,247,057	+0.50(+2.27%)
Jun 28, 2016	21.72	22.02	21.52	22.02	1,720,774	+0.48(+2.21%)
Jun 27, 2016	21.58	21.82	21.40	21.54	2,559,748	-0.23(-1.05%)
Jun 24, 2016	21.42	21.96	21.25	21.77	2,503,463	-0.18(-0.82%)
Jun 23, 2016	21.97	22.09	21.87	21.95	991,116	+0.11(+0.48%)
Jun 22, 2016	21.85	22.01	21.77	21.84	885,131	-0.04(-0.19%)
Jun 21, 2016	21.87	21.99	21.79	21.88	1,141,318	+0.06(+0.26%)
Jun 20, 2016	21.91	22.09	21.82	21.82	922,189	+0.02(+0.11%)
Jun 17, 2016	21.74	21.89	21.53	21.80	2,353,690	-0.02(-0.07%)
Jun 16, 2016	21.56	21.83	21.48	21.82	1,069,235	+0.19(+0.87%)
Jun 15, 2016	21.47	21.78	21.36	21.63	1,342,036	+0.24(+1.10%)
Jun 14, 2016	21.43	21.47	21.30	21.39	1,343,498	-0.11(-0.53%)
Jun 13, 2016	21.43	21.67	21.38	21.51	1,627,857	+0.10(+0.46%)
Jun 10, 2016	21.39	21.54	21.29	21.41	2,344,286	-0.11(-0.53%)
Jun 09, 2016	20.87	21.60	20.86	21.52	2,493,868	+0.61(+2.92%)
Jun 08, 2016	20.55	20.93	20.55	20.91	1,327,608	+0.35(+1.70%)
Jun 07, 2016	20.46	20.69	20.37	20.56	1,055,089	+0.17(+0.84%)
Jun 06, 2016	20.29	20.54	20.23	20.39	1,099,678	+0.06(+0.28%)
Jun 03, 2016	20.37	20.65	20.24	20.34	1,219,326	+0.14(+0.69%)
Jun 02, 2016	20.03	20.20	19.99	20.20	1,204,973	+0.11(+0.53%)
Jun 01, 2016	19.90	20.16	19.76	20.09	1,558,732	-0.07(-0.32%)
May 31, 2016	20.32	20.34	20.09	20.16	1,815,578	-0.14(-0.68%)
May 27, 2016	20.19	20.29	20.29	20.29	951,285	+0.09(+0.44%)
May 26, 2016	20.25	20.35	20.14	20.20	1,311,801	-0.05(-0.24%)
May 25, 2016	20.20	20.30	19.99	20.25	1,359,959	+0.07(+0.36%)
May 24, 2016	20.00	20.31	20.00	20.18	1,396,185	+0.32(+1.60%)
May 23, 2016	19.91	20.07	19.81	19.86	1,023,097	-0.07(-0.33%)
May 20, 2016	19.76	20.03	19.72	19.93	1,362,112	+0.28(+1.45%)
May 19, 2016	19.67	19.72	19.46	19.64	911,089	-0.19(-0.94%)
May 18, 2016	19.80	20.05	19.61	19.83	1,241,658	-0.04(-0.20%)
May 17, 2016	20.15	20.20	19.69	19.87	1,251,222	-0.39(-1.93%)
May 16, 2016	20.07	20.47	20.07	20.26	1,248,207	+0.12(+0.61%)
May 13, 2016	20.17	20.27	19.98	20.14	1,065,723	-0.04(-0.20%)
May 12, 2016	19.75	20.24	19.65	20.18	1,718,310	+0.48(+2.44%)
May 11, 2016	20.05	20.08	19.61	19.70	1,749,990	-0.38(-1.91%)
May 10, 2016	20.03	20.11	19.95	20.08	1,183,828	+0.15(+0.78%)
May 09, 2016	19.71	20.09	19.71	19.93	2,103,509	+0.27(+1.37%)
May 06, 2016	19.35	19.77	19.35	19.66	2,444,826	+0.25(+1.30%)
May 05, 2016	19.28	19.55	19.19	19.41	2,514,857	+0.20(+1.02%)
May 04, 2016	18.78	19.28	18.69	19.21	1,543,472	+0.37(+1.99%)
May 03, 2016	18.99	19.13	18.65	18.84	1,050,518	-0.20(-1.07%)
May 02, 2016	18.78	19.09	18.75	19.04	1,354,265	+0.37(+1.96%)
Apr 29, 2016	18.84	18.87	18.45	18.67	2,009,128	-0.19(-0.99%)
Apr 28, 2016	18.80	19.12	18.76	18.86	1,246,849	+0.03(+0.17%)
Apr 27, 2016	18.86	18.87	18.58	18.83	1,544,775	+0.00(+0.00%)
Apr 26, 2016	18.66	18.87	18.58	18.83	1,726,102	+0.17(+0.92%)
Apr 25, 2016	18.35	18.66	18.12	18.66	1,382,049	+0.30(+1.64%)
Apr 22, 2016	18.32	18.49	18.28	18.36	1,698,691	+0.13(+0.71%)
Apr 21, 2016	18.61	18.61	18.18	18.23	1,368,619	-0.34(-1.84%)
Apr 20, 2016	18.75	18.79	18.52	18.57	1,262,394	-0.15(-0.78%)
Apr 19, 2016	18.62	18.75	18.46	18.72	1,080,129	+0.18(+0.97%)
Apr 18, 2016	18.37	18.54	18.23	18.54	1,496,824	+0.17(+0.93%)
Apr 15, 2016	18.28	18.41	18.25	18.37	1,334,573	+0.11(+0.58%)
Apr 14, 2016	18.39	18.45	18.26	18.26	2,086,899	-0.16(-0.88%)
Apr 13, 2016	18.53	18.55	18.36	18.42	1,186,519	-0.03(-0.18%)
Apr 12, 2016	18.50	18.56	18.29	18.45	1,691,283	+0.03(+0.18%)
Apr 11, 2016	18.37	18.47	18.27	18.42	2,127,233	+0.09(+0.49%)
Apr 08, 2016	18.32	18.46	18.15	18.33	1,980,447	+0.11(+0.58%)
Apr 07, 2016	18.14	18.28	18.09	18.23	1,747,474	+0.02(+0.13%)
Apr 06, 2016	18.45	18.46	18.15	18.20	2,141,020	-0.27(-1.45%)
Apr 05, 2016	18.38	18.52	18.32	18.47	1,682,694	+0.00(+0.00%)
Apr 04, 2016	18.40	18.57	18.36	18.47	2,101,481	+0.07(+0.35%)
Apr 01, 2016	18.43	18.49	18.28	18.41	2,905,887	-0.11(-0.57%)
Mar 31, 2016	18.57	18.73	18.50	18.51	9,014,752	-0.16(-0.87%)
Mar 30, 2016	18.72	18.82	18.64	18.67	3,581,268	-0.03(-0.17%)
Mar 29, 2016	18.54	18.77	18.51	18.71	22,379,730	+0.23(+1.23%)
Mar 28, 2016	18.29	18.55	18.21	18.48	9,396,326	+0.71(+4.00%)
Mar 24, 2016	17.68	17.77	17.77	17.77	610,802	+0.04(+0.23%)
Mar 23, 2016	17.83	17.91	17.73	17.73	946,873	-0.05(-0.27%)
Mar 22, 2016	17.72	17.83	17.66	17.78	943,895	-0.01(-0.05%)
Mar 21, 2016	17.99	18.08	17.77	17.78	837,157	-0.27(-1.48%)
Mar 18, 2016	18.29	18.33	18.02	18.05	1,331,232	-0.13(-0.71%)
Mar 17, 2016	17.93	18.35	17.85	18.18	1,103,993	+0.19(+1.08%)
Mar 16, 2016	17.61	18.00	17.60	17.99	727,072	+0.29(+1.64%)
Mar 15, 2016	17.61	17.76	17.61	17.70	823,524	-0.06(-0.32%)
Mar 14, 2016	17.66	17.78	17.54	17.75	751,302	+0.04(+0.23%)
Mar 11, 2016	17.69	17.77	17.59	17.71	1,173,503	+0.25(+1.43%)
Mar 10, 2016	17.66	17.70	17.33	17.46	1,570,127	-0.10(-0.55%)
Mar 09, 2016	17.59	17.78	17.45	17.56	1,343,872	+0.00(+0.00%)
Mar 08, 2016	17.87	17.87	17.54	17.56	1,225,843	-0.31(-1.72%)
Mar 07, 2016	17.78	17.93	17.69	17.87	833,422	+0.00(+0.00%)
Mar 04, 2016	17.78	17.91	17.66	17.87	1,045,724	+0.07(+0.41%)
Mar 03, 2016	17.70	17.81	17.65	17.79	1,309,796	+0.09(+0.50%)
Mar 02, 2016	17.62	17.73	17.36	17.70	1,068,167	+0.05(+0.27%)
Mar 01, 2016	17.48	17.79	17.43	17.66	896,395	+0.28(+1.63%)
Feb 29, 2016	17.43	17.65	17.34	17.37	1,387,990	-0.05(-0.28%)
Feb 26, 2016	17.57	17.68	17.35	17.42	872,773	-0.13(-0.74%)
Feb 25, 2016	17.16	17.60	17.15	17.55	717,284	+0.43(+2.50%)
Feb 24, 2016	17.00	17.20	16.92	17.12	918,382	-0.02(-0.14%)
Feb 23, 2016	16.80	17.16	16.69	17.15	1,015,511	+0.33(+1.97%)
Feb 22, 2016	16.75	16.95	16.75	16.82	1,345,453	+0.20(+1.21%)
Feb 19, 2016	16.69	17.09	16.51	16.61	1,604,353	+0.27(+1.63%)
Feb 18, 2016	16.28	16.52	16.09	16.35	993,428	+0.07(+0.45%)
Feb 17, 2016	16.18	16.37	16.07	16.28	1,276,218	+0.15(+0.90%)
Feb 16, 2016	16.03	16.15	15.81	16.13	988,040	+0.23(+1.42%)
Feb 12, 2016	15.73	15.90	15.90	15.90	1,011,149	+0.30(+1.91%)
Feb 11, 2016	15.69	15.70	15.46	15.61	1,796,398	-0.31(-1.93%)
Feb 10, 2016	15.90	16.18	15.84	15.91	464,990	+0.08(+0.51%)
Feb 09, 2016	15.69	16.01	15.61	15.83	1,218,180	-0.02(-0.10%)
Feb 08, 2016	16.15	16.22	15.56	15.85	1,664,656	-0.44(-2.68%)
Feb 05, 2016	16.34	16.47	16.23	16.28	1,278,007	-0.11(-0.69%)
Feb 04, 2016	16.43	16.53	16.24	16.40	1,128,377	-0.07(-0.44%)
Feb 03, 2016	16.47	16.57	16.22	16.47	944,912	+0.09(+0.54%)
Feb 02, 2016	16.41	16.55	16.18	16.38	1,107,165	-0.12(-0.73%)
Feb 01, 2016	16.50	16.55	16.35	16.50	1,250,447	-0.12(-0.73%)
Jan 29, 2016	16.00	16.71	15.78	16.62	2,095,291	+0.73(+4.57%)
Jan 28, 2016	16.36	16.40	15.70	15.90	1,338,968	-0.36(-2.19%)
Jan 27, 2016	16.42	16.42	16.14	16.25	1,066,972	-0.24(-1.47%)
Jan 26, 2016	16.17	16.49	16.17	16.49	667,025	+0.42(+2.61%)
Jan 25, 2016	16.07	16.34	15.90	16.07	940,773	-0.02(-0.15%)
Jan 22, 2016	16.05	16.19	15.90	16.10	911,952	+0.37(+2.36%)
Jan 21, 2016	15.69	15.86	15.56	15.73	1,132,601	+0.13(+0.83%)
Jan 20, 2016	15.92	15.92	15.25	15.60	940,806	-0.46(-2.87%)
Jan 19, 2016	16.17	16.20	15.94	16.06	859,567	+0.03(+0.20%)
Jan 15, 2016	15.99	16.02	16.02	16.02	996,780	-0.27(-1.68%)
Jan 14, 2016	16.40	16.49	16.14	16.30	993,743	-0.06(-0.35%)
Jan 13, 2016	16.71	16.87	16.28	16.36	1,217,362	-0.36(-2.13%)
Jan 12, 2016	17.16	17.22	16.49	16.71	1,553,932	-0.32(-1.90%)
Jan 11, 2016	16.97	17.18	16.95	17.03	1,075,625	+0.10(+0.62%)
Jan 08, 2016	17.35	17.45	16.90	16.93	529,863	-0.36(-2.10%)
Jan 07, 2016	17.29	17.44	17.26	17.29	1,244,857	-0.33(-1.88%)
Jan 06, 2016	17.54	17.64	17.46	17.62	813,599	-0.07(-0.41%)
Jan 05, 2016	17.45	17.76	17.41	17.70	1,639,043	+0.25(+1.43%)
Jan 04, 2016	17.64	17.70	17.32	17.45	926,677	-0.42(-2.35%)
Dec 31, 2015	18.10	17.87	17.87	17.87	1,006,566	-0.18(-0.98%)
Dec 30, 2015	18.08	18.21	18.04	18.04	633,157	-0.06(-0.36%)
Dec 29, 2015	18.00	18.21	17.99	18.11	924,909	+0.18(+0.98%)
Dec 28, 2015	17.76	17.95	17.68	17.93	503,224	+0.15(+0.86%)
Dec 24, 2015	17.82	17.78	17.78	17.78	338,237	+0.05(+0.27%)
Dec 23, 2015	17.69	17.76	17.63	17.73	590,127	+0.10(+0.55%)
Dec 22, 2015	17.55	17.75	17.47	17.64	900,828	+0.14(+0.78%)
Dec 21, 2015	17.55	17.61	17.36	17.50	781,895	+0.09(+0.51%)
Dec 18, 2015	17.58	17.64	17.27	17.41	1,514,010	-0.25(-1.41%)
Dec 17, 2015	17.88	17.92	17.64	17.66	1,005,811	-0.17(-0.95%)
Dec 16, 2015	17.50	17.87	17.47	17.83	1,384,647	+0.39(+2.26%)
Dec 15, 2015	17.47	17.63	17.36	17.43	1,223,285	+0.10(+0.56%)
Dec 14, 2015	17.40	17.45	17.11	17.34	1,663,735	-0.10(-0.55%)
Dec 11, 2015	17.41	17.59	17.29	17.43	2,276,664	-0.18(-1.05%)
Dec 10, 2015	17.84	17.99	17.57	17.62	1,439,114	-0.22(-1.26%)
Dec 09, 2015	18.02	18.12	17.72	17.84	1,564,105	-0.23(-1.29%)
Dec 08, 2015	18.05	18.16	17.92	18.08	687,379	-0.06(-0.35%)
Dec 07, 2015	18.15	18.24	18.03	18.14	1,119,668	-0.06(-0.31%)
Dec 04, 2015	17.83	18.26	17.76	18.20	532,345	+0.39(+2.16%)
Dec 03, 2015	18.08	18.12	17.72	17.81	861,197	-0.29(-1.60%)
Dec 02, 2015	18.45	18.45	18.08	18.10	828,181	-0.43(-2.30%)

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.

First Industrial Realty Trust (NY: FR )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

First Industrial Realty Trust (NY: FR )

Historical Prices

Sections

Services