Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	22.19	22.43	22.07	22.24	2,257,060	+0.01(+0.04%)
Apr 27, 2017	22.77	22.80	21.64	22.23	5,926,494	-1.00(-4.29%)
Apr 26, 2017	24.17	24.17	22.83	23.23	2,572,365	-0.51(-2.16%)
Apr 25, 2017	23.32	23.85	23.00	23.74	1,777,438	+0.49(+2.09%)
Apr 24, 2017	23.51	23.54	22.99	23.26	3,140,485	+0.25(+1.07%)
Apr 21, 2017	23.26	23.38	22.86	23.01	2,732,131	-0.25(-1.06%)
Apr 20, 2017	23.78	23.87	23.20	23.26	2,809,734	-0.35(-1.47%)
Apr 19, 2017	23.93	23.93	23.45	23.61	2,446,151	-0.26(-1.07%)
Apr 18, 2017	23.71	24.01	23.67	23.86	1,556,079	+0.00(+0.00%)
Apr 17, 2017	23.67	24.00	23.62	23.86	1,287,826	+0.27(+1.16%)
Apr 13, 2017	23.87	24.02	23.59	23.59	963,966	-0.25(-1.04%)
Apr 12, 2017	24.14	24.26	23.48	23.84	994,367	-0.18(-0.76%)
Apr 11, 2017	24.13	24.20	23.66	24.02	1,363,832	+0.05(+0.19%)
Apr 10, 2017	23.87	24.04	23.74	23.97	1,137,583	+0.16(+0.69%)
Apr 07, 2017	23.56	23.95	23.45	23.81	1,112,318	+0.25(+1.05%)
Apr 06, 2017	23.71	23.71	23.23	23.56	918,909	-0.05(-0.23%)
Apr 05, 2017	23.76	23.87	23.50	23.62	904,609	-0.05(-0.23%)
Apr 04, 2017	23.26	23.72	22.96	23.67	1,364,900	+0.38(+1.65%)
Apr 03, 2017	23.70	23.81	23.19	23.29	1,841,339	-0.46(-1.93%)
Mar 31, 2017	23.73	23.90	23.54	23.74	1,640,875	-0.17(-0.73%)
Mar 30, 2017	23.72	23.97	23.64	23.92	682,684	+0.10(+0.42%)
Mar 29, 2017	23.93	24.04	23.61	23.82	1,178,283	-0.07(-0.31%)
Mar 28, 2017	24.15	24.21	23.86	23.89	974,776	-0.22(-0.91%)
Mar 27, 2017	23.64	24.21	23.52	24.11	1,387,920	+0.31(+1.31%)
Mar 24, 2017	23.71	23.89	23.62	23.80	1,817,137	+0.16(+0.70%)
Mar 23, 2017	23.70	23.83	23.57	23.64	1,840,431	-0.08(-0.35%)
Mar 22, 2017	23.94	23.94	23.45	23.72	1,448,436	-0.16(-0.69%)
Mar 21, 2017	24.39	24.66	23.85	23.88	1,291,958	-0.38(-1.58%)
Mar 20, 2017	24.26	24.43	24.13	24.27	968,760	+0.09(+0.38%)
Mar 17, 2017	24.27	24.30	24.01	24.18	877,501	-0.10(-0.41%)
Mar 16, 2017	24.02	24.40	23.66	24.28	1,150,210	+0.35(+1.45%)
Mar 15, 2017	23.76	23.99	23.45	23.93	1,050,696	+0.40(+1.71%)
Mar 14, 2017	23.23	23.65	23.09	23.53	1,522,246	+0.15(+0.63%)
Mar 13, 2017	23.61	23.89	23.34	23.38	1,818,635	+0.06(+0.27%)
Mar 10, 2017	23.74	23.74	23.14	23.31	1,827,099	-0.11(-0.47%)
Mar 09, 2017	23.35	23.74	23.17	23.42	1,261,123	+0.01(+0.04%)
Mar 08, 2017	22.92	23.50	22.88	23.42	1,901,635	-0.13(-0.54%)
Mar 07, 2017	23.53	23.74	23.47	23.54	935,853	-0.22(-0.92%)
Mar 06, 2017	23.60	23.84	23.42	23.76	884,031	+0.11(+0.46%)
Mar 03, 2017	23.62	23.99	23.33	23.65	1,304,450	+0.25(+1.06%)
Mar 02, 2017	23.44	23.47	23.20	23.41	920,672	-0.18(-0.78%)
Mar 01, 2017	23.49	23.67	23.16	23.59	1,873,359	+0.24(+1.02%)
Feb 28, 2017	24.16	24.30	23.29	23.35	6,607,547	-1.17(-4.78%)
Feb 27, 2017	24.45	24.58	24.07	24.52	3,343,024	+0.32(+1.32%)
Feb 24, 2017	23.48	24.20	23.31	24.20	5,682,404	+0.63(+2.68%)
Feb 23, 2017	21.69	23.72	21.65	23.57	9,358,391	+2.22(+10.42%)
Feb 22, 2017	21.81	21.81	21.16	21.35	1,694,168	-0.07(-0.34%)
Feb 21, 2017	21.17	21.51	21.11	21.42	1,476,140	+0.27(+1.26%)
Feb 17, 2017		21.15	21.15	21.15	0	+0.08(+0.39%)
Feb 16, 2017	21.11	21.42	21.04	21.07	1,226,940	-0.07(-0.35%)
Feb 15, 2017	20.76	21.36	20.73	21.15	1,486,913	+0.25(+1.18%)
Feb 14, 2017	21.25	21.25	20.75	20.90	1,726,081	-0.37(-1.72%)
Feb 13, 2017	21.50	21.50	21.10	21.26	1,029,907	-0.12(-0.56%)
Feb 10, 2017	21.02	21.52	20.97	21.38	2,353,701	+0.45(+2.14%)
Feb 09, 2017	20.84	21.09	20.53	20.93	4,047,001	+0.15(+0.70%)
Feb 08, 2017	20.74	20.85	20.44	20.79	3,282,981	+0.18(+0.89%)
Feb 07, 2017	20.28	20.61	20.20	20.61	1,722,516	+0.21(+1.03%)
Feb 06, 2017	20.13	20.49	20.12	20.39	1,131,957	+0.12(+0.59%)
Feb 03, 2017	20.34	20.42	20.18	20.28	2,144,687	+0.05(+0.23%)
Feb 02, 2017	20.34	20.50	20.08	20.23	1,529,717	-0.05(-0.27%)
Feb 01, 2017	20.67	20.71	20.06	20.28	2,361,041	-0.22(-1.07%)
Jan 31, 2017	20.68	20.78	20.32	20.50	2,467,951	-0.10(-0.49%)
Jan 30, 2017	20.52	20.76	20.43	20.61	3,626,385	+0.05(+0.27%)
Jan 27, 2017	21.21	21.27	20.52	20.55	6,290,956	-0.55(-2.60%)
Jan 26, 2017	20.71	21.26	20.58	21.10	9,833,092	+0.28(+1.36%)
Jan 25, 2017	20.32	20.97	20.32	20.82	4,491,930	+0.48(+2.34%)
Jan 24, 2017	20.13	20.42	20.08	20.34	5,608,454	+0.56(+2.82%)
Jan 23, 2017	19.14	19.80	19.10	19.78	4,367,533	+0.68(+3.55%)
Jan 20, 2017	18.98	19.13	18.71	19.10	3,565,477	+0.22(+1.16%)
Jan 19, 2017	18.49	18.95	18.47	18.88	5,179,690	+0.47(+2.53%)
Jan 18, 2017	18.28	18.62	18.21	18.42	5,188,630	+0.12(+0.65%)
Jan 17, 2017	18.02	18.34	18.02	18.30	2,596,762	+0.04(+0.20%)
Jan 13, 2017		18.26	18.26	18.26	0	+0.01(+0.05%)
Jan 12, 2017	18.19	18.36	18.06	18.25	2,558,889	+0.00(+0.00%)
Jan 11, 2017	18.34	18.48	18.15	18.25	7,017,006	-0.07(-0.40%)
Jan 10, 2017	19.17	19.20	18.29	18.33	6,058,616	-0.89(-4.62%)
Jan 09, 2017	19.37	19.37	19.09	19.21	5,794,406	-0.14(-0.71%)
Jan 06, 2017	19.84	19.84	19.10	19.35	4,808,288	-0.40(-2.04%)
Jan 05, 2017	20.07	20.21	19.57	19.75	3,713,978	-0.24(-1.19%)
Jan 04, 2017	19.67	20.01	19.63	19.99	3,391,076	+0.34(+1.72%)
Jan 03, 2017	19.20	19.65	19.20	19.65	4,232,128	+0.53(+2.78%)
Dec 30, 2016		19.12	19.12	19.12	0	-0.22(-1.14%)
Dec 29, 2016	19.34	19.46	19.28	19.34	1,490,271	-0.02(-0.09%)
Dec 28, 2016	19.35	19.36	19.23	19.36	2,027,606	+0.05(+0.24%)
Dec 27, 2016	19.07	19.33	19.05	19.31	2,068,539	+0.19(+1.01%)
Dec 23, 2016		19.12	19.12	19.12	0	+0.01(+0.05%)
Dec 22, 2016	19.09	19.27	18.87	19.11	3,923,959	-0.19(-1.00%)
Dec 21, 2016	19.15	19.46	19.09	19.31	3,046,584	+0.16(+0.86%)
Dec 20, 2016	18.76	19.25	18.76	19.14	3,573,303	+0.26(+1.36%)
Dec 19, 2016	18.60	18.91	18.43	18.88	2,949,330	+0.36(+1.93%)
Dec 16, 2016	18.82	18.94	18.47	18.53	1,530,208	-0.28(-1.51%)
Dec 15, 2016	18.61	18.94	18.49	18.81	2,119,859	+0.11(+0.59%)
Dec 14, 2016	18.98	19.04	18.61	18.70	3,059,384	-0.28(-1.49%)
Dec 13, 2016	19.05	19.12	18.83	18.98	2,616,367	+0.04(+0.19%)
Dec 12, 2016	19.00	19.04	18.85	18.95	2,184,791	-0.04(-0.19%)
Dec 09, 2016	18.86	19.14	18.76	18.98	2,563,359	+0.08(+0.44%)
Dec 08, 2016	18.91	19.01	18.73	18.90	2,450,132	-0.05(-0.24%)
Dec 07, 2016	18.72	19.04	18.47	18.95	3,957,721	+0.35(+1.87%)
Dec 06, 2016	18.41	18.73	18.17	18.60	4,894,626	+0.39(+2.16%)
Dec 05, 2016	18.32	18.47	18.19	18.21	3,613,959	-0.10(-0.55%)
Dec 02, 2016	18.53	18.78	18.22	18.31	4,797,529	-0.23(-1.23%)
Dec 01, 2016	18.96	18.99	18.44	18.54	4,817,700	-0.48(-2.50%)
Nov 30, 2016	19.15	19.26	18.81	19.01	5,882,206	-0.16(-0.81%)
Nov 29, 2016	18.81	19.25	18.79	19.17	5,500,588	+0.28(+1.50%)
Nov 28, 2016	18.68	19.05	18.55	18.88	2,958,306	+0.05(+0.29%)
Nov 25, 2016	18.58	18.87	18.58	18.83	1,724,796	+0.18(+0.98%)
Nov 23, 2016		18.65	18.65	18.65	0	-0.28(-1.50%)
Nov 22, 2016	19.73	19.73	18.92	18.93	6,191,386	-0.61(-3.14%)
Nov 21, 2016	19.67	19.76	19.33	19.54	2,661,980	+0.05(+0.28%)
Nov 18, 2016	20.31	20.31	19.44	19.49	5,595,288	-0.82(-4.06%)
Nov 17, 2016	20.82	20.96	20.27	20.31	2,912,399	-0.48(-2.29%)
Nov 16, 2016	20.72	20.85	20.67	20.79	4,535,665	+0.00(+0.00%)
Nov 15, 2016	20.99	21.21	20.76	20.79	3,074,330	+0.01(+0.04%)
Nov 14, 2016	20.48	20.90	20.35	20.78	2,996,094	+0.31(+1.52%)
Nov 11, 2016	20.31	20.56	19.94	20.47	3,467,852	-0.14(-0.67%)
Nov 10, 2016	20.71	21.08	20.39	20.61	5,195,581	-0.90(-4.17%)
Nov 09, 2016	21.90	21.96	20.67	21.50	6,816,029	-1.84(-7.88%)
Nov 08, 2016	23.34	23.54	23.22	23.34	4,007,543	-0.01(-0.04%)
Nov 07, 2016	22.88	23.38	22.75	23.35	3,115,395	+1.17(+5.28%)
Nov 04, 2016	22.18	22.39	21.72	22.18	2,927,720	+0.05(+0.25%)
Nov 03, 2016	22.12	22.38	22.02	22.12	3,269,827	+0.14(+0.62%)
Nov 02, 2016	22.26	22.39	21.92	21.99	2,088,375	-0.28(-1.27%)
Nov 01, 2016	22.60	22.60	22.23	22.27	3,928,631	-0.18(-0.82%)
Oct 31, 2016	22.61	22.66	22.36	22.45	1,655,443	-0.06(-0.28%)
Oct 28, 2016	23.08	23.12	21.79	22.52	4,224,861	-0.63(-2.73%)
Oct 27, 2016	23.41	23.41	23.06	23.15	1,785,428	-0.09(-0.39%)
Oct 26, 2016	23.49	23.50	22.97	23.24	1,470,162	-0.31(-1.32%)
Oct 25, 2016	23.60	23.80	23.46	23.55	1,541,974	+0.07(+0.31%)
Oct 24, 2016	23.99	24.14	23.48	23.48	1,710,844	-0.37(-1.54%)
Oct 21, 2016	23.66	24.10	23.61	23.85	2,164,312	+0.03(+0.12%)
Oct 20, 2016	23.89	24.23	23.79	23.82	2,072,092	-0.25(-1.03%)
Oct 19, 2016	23.75	24.18	23.60	24.07	2,277,947	+0.35(+1.47%)
Oct 18, 2016	23.78	23.90	23.61	23.72	1,693,976	+0.43(+1.85%)
Oct 17, 2016	23.22	23.43	23.09	23.29	2,216,523	+0.10(+0.43%)
Oct 14, 2016	23.42	23.45	22.93	23.19	1,885,251	+0.01(+0.04%)
Oct 13, 2016	23.40	23.42	23.06	23.18	2,454,233	-0.48(-2.01%)
Oct 12, 2016	23.85	23.95	23.56	23.65	3,628,493	-0.27(-1.15%)
Oct 11, 2016	24.22	24.22	23.85	23.93	2,207,442	-0.46(-1.88%)
Oct 10, 2016	23.91	24.61	23.75	24.39	1,810,579	+0.69(+2.90%)
Oct 07, 2016	23.68	23.70	23.29	23.70	1,363,514	+0.08(+0.35%)
Oct 06, 2016	23.82	23.90	23.59	23.62	1,442,485	-0.38(-1.60%)
Oct 05, 2016	23.93	24.11	23.76	24.00	1,262,618	+0.23(+0.96%)
Oct 04, 2016	23.93	24.21	23.74	23.77	2,520,853	-0.18(-0.76%)
Oct 03, 2016	23.54	24.00	23.48	23.96	2,138,685	+0.44(+1.87%)
Sep 30, 2016	23.76	23.87	23.42	23.52	1,354,622	-0.04(-0.16%)
Sep 29, 2016	24.07	24.25	23.49	23.55	1,707,421	-0.53(-2.20%)
Sep 28, 2016	23.47	24.11	23.47	24.08	1,775,655	+0.48(+2.02%)
Sep 27, 2016	23.87	24.25	23.30	23.61	2,164,952	+0.41(+1.78%)
Sep 26, 2016	23.33	23.42	23.09	23.20	2,260,831	-0.34(-1.44%)
Sep 23, 2016	23.43	23.62	23.28	23.53	3,092,446	-0.05(-0.23%)
Sep 22, 2016	23.10	23.61	23.08	23.59	3,766,193	+0.92(+4.04%)
Sep 21, 2016	22.45	22.71	22.26	22.67	2,243,248	+0.36(+1.60%)
Sep 20, 2016	22.45	22.50	22.25	22.32	2,347,195	-0.03(-0.12%)
Sep 19, 2016	22.45	22.46	22.06	22.34	2,700,949	+0.00(+0.00%)
Sep 16, 2016	22.48	22.66	22.27	22.34	3,183,669	-0.15(-0.65%)
Sep 15, 2016	22.76	22.88	22.39	22.49	6,038,413	-0.18(-0.81%)
Sep 14, 2016	22.75	22.90	22.58	22.67	4,489,780	-0.12(-0.52%)
Sep 13, 2016	22.88	23.03	22.59	22.79	3,690,732	-0.45(-1.93%)
Sep 12, 2016	22.89	23.40	22.72	23.24	5,422,545	+0.05(+0.20%)
Sep 09, 2016	24.28	24.36	23.19	23.20	5,098,635	-1.35(-5.48%)
Sep 08, 2016	24.86	24.99	24.43	24.54	2,461,904	-0.37(-1.47%)
Sep 07, 2016	24.93	24.99	24.82	24.91	3,288,751	-0.03(-0.11%)
Sep 06, 2016	25.47	25.47	24.64	24.93	4,825,115	-0.39(-1.55%)
Sep 02, 2016	24.84	25.33	25.33	25.33	1,255,440	+0.45(+1.80%)
Sep 01, 2016	24.92	25.06	24.61	24.88	1,673,286	-0.14(-0.55%)
Aug 31, 2016	24.94	25.10	24.82	25.02	1,627,010	-0.08(-0.33%)
Aug 30, 2016	25.18	25.25	24.87	25.10	2,393,059	-0.07(-0.29%)
Aug 29, 2016	25.12	25.38	25.00	25.17	2,281,459	+0.08(+0.33%)
Aug 26, 2016	25.35	25.52	24.88	25.09	3,234,714	-0.31(-1.23%)
Aug 25, 2016	25.05	25.41	25.05	25.40	1,645,024	+0.24(+0.95%)
Aug 24, 2016	25.04	25.29	24.91	25.16	1,963,175	+0.17(+0.70%)
Aug 23, 2016	25.26	25.47	24.99	24.99	3,583,006	-0.30(-1.19%)
Aug 22, 2016	25.13	25.35	24.99	25.29	2,435,627	+0.05(+0.18%)
Aug 19, 2016	24.80	25.38	24.79	25.25	2,978,962	+0.32(+1.29%)
Aug 18, 2016	24.97	24.97	24.70	24.93	1,414,757	+0.04(+0.15%)
Aug 17, 2016	24.93	25.04	24.71	24.89	1,927,241	-0.22(-0.87%)
Aug 16, 2016	25.39	25.42	25.05	25.11	802,235	-0.28(-1.12%)
Aug 15, 2016	25.15	25.53	25.15	25.39	1,503,662	+0.40(+1.61%)
Aug 12, 2016	24.84	25.04	24.80	24.99	2,397,395	+0.16(+0.63%)
Aug 11, 2016	24.34	24.91	24.29	24.83	1,956,098	+0.65(+2.69%)
Aug 10, 2016	24.05	24.39	24.02	24.18	2,509,686	+0.11(+0.46%)
Aug 09, 2016	24.21	24.21	23.97	24.07	3,264,747	+0.00(+0.00%)
Aug 08, 2016	24.26	24.28	23.87	24.07	2,011,605	-0.14(-0.57%)
Aug 05, 2016	24.22	24.30	24.06	24.21	3,593,568	+0.04(+0.15%)
Aug 04, 2016	23.98	24.19	23.82	24.18	2,983,030	+0.23(+0.96%)
Aug 03, 2016	23.59	24.14	23.59	23.95	1,053,966	+0.00(+0.00%)
Aug 02, 2016	24.01	24.15	23.68	23.95	2,064,103	-0.06(-0.27%)
Aug 01, 2016	24.19	24.42	23.94	24.01	2,371,787	-0.31(-1.28%)
Jul 29, 2016	24.01	24.41	23.79	24.32	2,308,296	+0.34(+1.41%)
Jul 28, 2016	24.07	24.19	23.65	23.98	2,910,238	-0.16(-0.68%)
Jul 27, 2016	24.40	24.47	23.86	24.15	3,418,800	-0.11(-0.45%)
Jul 26, 2016	24.28	24.39	24.02	24.26	1,813,420	+0.17(+0.72%)
Jul 25, 2016	24.78	24.80	23.91	24.08	2,798,073	-0.73(-2.95%)
Jul 22, 2016	24.44	24.91	24.44	24.82	9,726,683	+0.38(+1.57%)
Jul 21, 2016	24.93	25.03	24.41	24.43	3,802,776	-0.50(-2.02%)
Jul 20, 2016	24.92	24.94	24.63	24.93	2,620,195	+0.13(+0.52%)
Jul 19, 2016	24.54	24.82	24.47	24.81	2,629,195	+0.09(+0.37%)
Jul 18, 2016	24.52	24.73	24.34	24.72	2,937,622	+0.18(+0.75%)
Jul 15, 2016	24.50	24.68	24.44	24.53	2,057,652	-0.12(-0.48%)
Jul 14, 2016	24.51	24.77	24.48	24.65	1,787,118	+0.27(+1.09%)
Jul 13, 2016	24.39	24.57	24.28	24.39	2,291,279	-0.02(-0.07%)
Jul 12, 2016	24.15	24.43	24.12	24.40	2,209,147	+0.58(+2.42%)
Jul 11, 2016	23.92	24.11	23.51	23.83	1,965,445	+0.28(+1.21%)
Jul 08, 2016	22.83	23.64	22.79	23.54	5,994,527	+0.93(+4.13%)
Jul 07, 2016	22.94	23.44	22.45	22.61	2,295,186	-0.33(-1.44%)
Jul 06, 2016	23.46	23.68	22.87	22.94	3,970,041	-0.79(-3.32%)
Jul 05, 2016	23.64	24.06	23.57	23.73	4,220,250	-0.48(-1.97%)
Jul 01, 2016	23.85	24.20	24.20	24.20	1,177,548	+0.37(+1.54%)
Jun 30, 2016	23.25	23.93	23.24	23.84	2,147,917	+0.67(+2.88%)
Jun 29, 2016	22.84	23.26	22.73	23.17	2,047,301	+0.68(+3.01%)
Jun 28, 2016	22.33	22.61	22.24	22.49	2,699,572	+0.60(+2.76%)
Jun 27, 2016	22.85	22.85	21.75	21.89	7,344,484	-1.09(-4.74%)
Jun 24, 2016	22.70	23.19	22.45	22.98	3,551,919	-1.35(-5.57%)
Jun 23, 2016	24.30	24.38	24.08	24.33	2,730,912	+0.41(+1.72%)
Jun 22, 2016	23.76	23.99	23.44	23.92	1,558,854	+0.30(+1.28%)
Jun 21, 2016	23.80	23.85	23.55	23.62	1,500,691	-0.09(-0.39%)
Jun 20, 2016	23.29	23.99	23.27	23.71	2,585,650	+0.74(+3.23%)
Jun 17, 2016	22.62	23.04	22.60	22.97	1,979,182	+0.31(+1.37%)
Jun 16, 2016	22.20	22.67	21.90	22.66	2,321,654	+0.26(+1.14%)
Jun 15, 2016	22.36	22.54	22.20	22.40	3,257,978	+0.07(+0.33%)
Jun 14, 2016	22.72	22.77	22.26	22.33	1,645,834	-0.49(-2.17%)
Jun 13, 2016	22.61	23.09	22.61	22.82	1,468,173	-0.15(-0.64%)
Jun 10, 2016	23.50	23.52	22.63	22.97	3,682,730	-0.78(-3.28%)
Jun 09, 2016	24.00	24.10	23.58	23.74	3,419,601	-0.42(-1.74%)
Jun 08, 2016	24.28	24.29	23.96	24.17	2,778,375	+0.18(+0.76%)
Jun 07, 2016	23.83	24.16	23.75	23.98	1,069,520	+0.29(+1.24%)
Jun 06, 2016	24.40	24.40	23.61	23.69	2,562,471	-0.56(-2.30%)
Jun 03, 2016	24.65	24.65	24.11	24.25	924,583	-0.20(-0.82%)
Jun 02, 2016	24.48	24.89	24.39	24.45	1,127,999	-0.23(-0.93%)
Jun 01, 2016	24.24	24.74	24.20	24.68	1,291,360	+0.20(+0.82%)
May 31, 2016	24.90	24.97	24.35	24.48	1,243,816	-0.46(-1.84%)
May 27, 2016	24.83	24.93	24.93	24.93	703,098	+0.08(+0.33%)
May 26, 2016	24.84	25.37	24.68	24.85	1,481,359	+0.14(+0.57%)
May 25, 2016	24.66	24.86	24.53	24.71	2,066,752	+0.17(+0.71%)
May 24, 2016	24.33	24.56	24.05	24.54	2,286,138	+0.28(+1.17%)
May 23, 2016	24.01	24.54	24.01	24.26	2,226,701	+0.06(+0.26%)
May 20, 2016	23.54	24.22	23.53	24.19	1,764,999	+0.81(+3.47%)
May 19, 2016	23.37	23.41	23.12	23.38	1,459,757	-0.08(-0.35%)
May 18, 2016	23.95	24.01	23.39	23.46	3,260,819	-0.57(-2.39%)
May 17, 2016	24.08	24.34	23.92	24.04	1,525,374	-0.29(-1.20%)
May 16, 2016	24.01	24.43	24.01	24.33	1,884,524	+0.31(+1.29%)
May 13, 2016	23.98	24.29	23.94	24.02	2,123,764	-0.16(-0.64%)
May 12, 2016	24.50	24.54	23.93	24.17	1,698,868	-0.33(-1.34%)
May 11, 2016	24.45	24.63	24.34	24.50	1,685,533	-0.11(-0.44%)
May 10, 2016	24.37	24.63	24.29	24.61	2,291,452	+0.35(+1.43%)
May 09, 2016	24.90	24.92	23.90	24.26	3,506,258	-0.91(-3.62%)
May 06, 2016	24.63	25.28	24.62	25.18	2,687,690	-0.18(-0.72%)
May 05, 2016	25.15	25.45	25.06	25.36	2,297,358	+0.26(+1.02%)
May 04, 2016	25.58	25.62	24.84	25.10	1,618,566	-0.69(-2.69%)
May 03, 2016	25.81	26.11	25.71	25.80	1,910,845	-0.27(-1.05%)

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.

Grupo Televisa S.A. ADR (NY: TV )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Grupo Televisa S.A. ADR (NY: TV )

Historical Prices

Sections

Services

Sweetwater Reporter