Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	17.51	17.68	17.27	17.39	20,241,640	-0.03(-0.16%)
Jan 30, 2018	17.52	17.59	17.48	17.42	20,902,490	-0.11(-0.65%)
Jan 29, 2018	17.63	17.77	17.47	17.53	13,603,529	-0.21(-1.17%)
Jan 26, 2018	17.27	17.77	17.20	17.74	19,857,146	+0.54(+3.15%)
Jan 25, 2018	17.24	17.37	17.11	17.19	30,959,494	-0.22(-1.28%)
Jan 24, 2018	17.55	17.55	17.19	17.42	21,378,730	-0.07(-0.40%)
Jan 23, 2018	17.59	17.64	17.27	17.49	32,244,278	-0.19(-1.09%)
Jan 22, 2018		17.70	17.44	17.68	19,589,694	+0.07(+0.42%)
Jan 19, 2018	17.79	17.81	17.54	17.61	24,622,312	-0.17(-0.97%)
Jan 18, 2018	17.68	17.84	17.64	17.78	22,565,218	+0.11(+0.62%)
Jan 17, 2018	17.50	17.81	17.34	17.67	36,390,288	-0.13(-0.76%)
Jan 16, 2018	18.34	18.39	17.76	17.80	32,809,192	-0.34(-1.89%)
Jan 12, 2018		18.15	18.15	18.15	0	+0.17(+0.95%)
Jan 11, 2018	17.95	18.06	17.90	17.98	17,828,376	+0.06(+0.36%)
Jan 10, 2018			17.84	17.91	21,131,342	-0.24(-1.32%)
Jan 09, 2018	18.00	18.30	17.95	18.15	19,137,890	+0.16(+0.89%)
Jan 08, 2018	17.56	18.06	17.56	17.99	20,323,630	+0.31(+1.77%)
Jan 05, 2018	17.64	17.75	17.43	17.68	20,598,020	+0.29(+1.66%)
Jan 04, 2018	17.57	17.75	17.35	17.39	19,067,836	-0.08(-0.47%)
Jan 03, 2018	17.20	17.53	17.17	17.47	25,257,214	+0.22(+1.26%)
Jan 02, 2018	17.04	17.34	16.85	17.26	19,200,294	+0.41(+2.42%)
Dec 29, 2017		16.85	16.85	16.85	0	+0.00(+0.02%)
Dec 28, 2017	16.96	16.97	16.68	16.85	14,074,774	-0.04(-0.25%)
Dec 27, 2017	16.87	16.97	16.77	16.89	22,573,712	+0.08(+0.49%)
Dec 26, 2017	16.87	16.96	16.77	16.81	14,328,558	-0.04(-0.24%)
Dec 22, 2017	16.80	16.93	16.73	16.85	18,437,942	+0.04(+0.22%)
Dec 21, 2017	17.11	17.18	16.79	16.81	30,077,742	-0.16(-0.96%)
Dec 20, 2017	16.95	17.12	16.85	16.97	34,008,672	+0.17(+1.02%)
Dec 19, 2017	16.52	16.83	16.36	16.80	31,578,900	+0.39(+2.35%)
Dec 18, 2017	15.83	16.45	15.77	16.41	93,337,056	+0.20(+1.25%)
Dec 15, 2017	15.94	16.40	15.81	16.21	162,847,856	-1.34(-7.64%)
Dec 14, 2017	17.69	17.86	17.51	17.55	23,263,606	-0.12(-0.66%)
Dec 13, 2017	17.55	17.87	17.48	17.67	21,562,976	+0.22(+1.25%)
Dec 12, 2017	17.48	17.58	17.28	17.45	18,366,746	+0.00(+0.02%)
Dec 11, 2017	17.27	17.45	17.21	17.45	21,109,600	+0.16(+0.90%)
Dec 08, 2017	17.26	17.38	17.21	17.29	12,793,336	+0.09(+0.53%)
Dec 07, 2017	16.99	17.29	16.96	17.20	16,295,577	+0.16(+0.95%)
Dec 06, 2017	17.10	17.25	17.02	17.04	18,717,638	-0.05(-0.29%)
Dec 05, 2017	17.54	17.58	17.06	17.09	26,458,282	-0.37(-2.11%)
Dec 04, 2017	17.29	17.84	17.29	17.45	38,164,416	+0.26(+1.51%)
Dec 01, 2017	16.92	17.25	16.91	17.19	33,712,756	+0.12(+0.70%)
Nov 30, 2017	16.66	17.20	16.59	17.08	47,459,928	+0.40(+2.41%)
Nov 29, 2017	15.90	16.76	15.78	16.67	36,422,912	+0.77(+4.83%)
Nov 28, 2017	15.47	15.91	15.39	15.91	22,284,380	+0.45(+2.90%)
Nov 27, 2017	15.53	15.59	15.32	15.46	14,831,957	-0.07(-0.47%)
Nov 24, 2017	15.52	15.66	15.46	15.53	8,017,743	-0.03(-0.22%)
Nov 22, 2017	15.38	15.62	15.29	15.56	15,292,250	+0.24(+1.57%)
Nov 21, 2017	15.18	15.33	15.12	15.32	12,442,137	+0.16(+1.03%)
Nov 20, 2017	15.18	15.23	15.04	15.17	15,872,464	-0.06(-0.42%)
Nov 17, 2017	15.24	15.28	15.10	15.23	20,236,678	-0.06(-0.40%)
Nov 16, 2017	14.86	15.30	14.75	15.29	23,495,942	+0.45(+3.06%)
Nov 15, 2017	15.03	15.05	14.72	14.84	17,327,270	-0.23(-1.56%)
Nov 14, 2017	15.09	15.14	14.95	15.07	14,485,958	-0.11(-0.70%)
Nov 13, 2017	15.06	15.25	14.89	15.18	16,104,577	-0.10(-0.66%)
Nov 10, 2017	15.25	15.37	15.19	15.28	11,348,271	-0.05(-0.30%)
Nov 09, 2017	15.62	15.64	15.31	15.33	17,880,768	-0.38(-2.45%)
Nov 08, 2017	15.61	15.82	15.57	15.71	12,771,407	-0.10(-0.64%)
Nov 07, 2017	15.60	15.99	15.53	15.81	18,050,858	+0.20(+1.31%)
Nov 06, 2017	15.58	15.64	15.44	15.61	15,005,575	-0.05(-0.31%)
Nov 03, 2017	15.75	15.79	15.61	15.65	13,117,324	-0.09(-0.60%)
Nov 02, 2017	15.32	15.76	15.28	15.75	20,049,182	+0.45(+2.93%)
Nov 01, 2017	15.48	15.55	15.19	15.30	20,054,040	-0.09(-0.56%)
Oct 31, 2017	15.74	15.74	15.37	15.39	24,356,152	-0.36(-2.27%)
Oct 30, 2017	15.99	16.03	15.65	15.74	20,715,498	-0.29(-1.79%)
Oct 27, 2017	15.90	16.23	15.87	16.03	21,103,048	+0.06(+0.36%)
Oct 26, 2017	16.00	16.15	15.46	15.97	42,625,084	-0.17(-1.08%)
Oct 25, 2017	16.62	16.78	16.08	16.15	25,486,060	-0.43(-2.60%)
Oct 24, 2017	16.52	16.77	16.52	16.58	13,201,597	+0.06(+0.39%)
Oct 23, 2017	16.64	16.71	16.51	16.51	14,797,509	-0.12(-0.73%)
Oct 20, 2017	16.61	16.76	16.51	16.63	20,040,388	+0.14(+0.85%)
Oct 19, 2017	16.22	16.51	16.17	16.49	16,958,368	+0.12(+0.71%)
Oct 18, 2017	16.56	16.77	16.35	16.38	24,470,122	-0.17(-1.01%)
Oct 17, 2017	15.94	16.56	15.90	16.55	32,060,248	+0.42(+2.63%)
Oct 16, 2017	16.11	16.26	16.05	16.12	21,622,956	+0.00(+0.02%)
Oct 13, 2017	16.40	16.46	16.09	16.12	12,935,574	-0.23(-1.40%)
Oct 12, 2017	16.23	16.43	16.21	16.35	16,828,122	+0.15(+0.94%)
Oct 11, 2017	15.91	16.20	15.87	16.20	15,077,570	+0.21(+1.32%)
Oct 10, 2017	16.13	16.15	15.97	15.98	9,875,706	-0.13(-0.80%)
Oct 09, 2017	16.00	16.14	15.97	16.11	10,031,246	+0.14(+0.88%)
Oct 06, 2017	15.94	15.98	15.80	15.97	14,578,464	+0.00(+0.00%)
Oct 05, 2017	15.84	15.99	15.72	15.97	16,495,610	+0.16(+1.02%)
Oct 04, 2017	15.86	15.93	15.75	15.81	15,815,611	-0.09(-0.58%)
Oct 03, 2017	16.07	16.18	15.85	15.90	22,687,104	-0.20(-1.25%)
Oct 02, 2017	16.11	16.31	15.98	16.10	26,472,674	-0.45(-2.73%)
Sep 29, 2017	16.37	16.57	16.23	16.55	15,016,008	+0.17(+1.06%)
Sep 28, 2017	16.37	16.50	16.35	16.38	14,911,972	-0.04(-0.26%)
Sep 27, 2017	16.41	16.55	16.37	16.42	16,646,518	+0.08(+0.47%)
Sep 26, 2017	16.27	16.40	16.20	16.35	16,565,340	+0.08(+0.47%)
Sep 25, 2017	16.18	16.28	16.07	16.27	13,638,597	+0.07(+0.43%)
Sep 22, 2017	16.03	16.24	15.97	16.20	12,441,806	+0.08(+0.47%)
Sep 21, 2017	16.10	16.17	15.98	16.12	12,151,463	+0.01(+0.08%)
Sep 20, 2017	15.81	16.12	15.76	16.11	14,760,634	+0.31(+1.99%)
Sep 19, 2017	15.85	15.92	15.62	15.80	20,910,040	-0.02(-0.14%)
Sep 18, 2017	16.00	16.08	15.82	15.82	18,506,468	-0.19(-1.20%)
Sep 15, 2017	15.84	16.02	15.82	16.01	30,707,878	+0.12(+0.77%)
Sep 14, 2017	15.82	16.02	15.77	15.89	18,730,492	+0.00(+0.02%)
Sep 13, 2017	15.86	15.90	15.71	15.89	12,845,300	+0.05(+0.29%)
Sep 12, 2017	15.88	15.99	15.78	15.84	14,372,600	-0.05(-0.29%)
Sep 11, 2017	15.70	15.90	15.69	15.89	18,652,656	+0.28(+1.82%)
Sep 08, 2017	15.69	15.73	15.49	15.60	18,449,580	-0.10(-0.64%)
Sep 07, 2017		15.74	15.29	15.70	28,327,576	+0.38(+2.51%)
Sep 06, 2017	14.99	15.66	14.97	15.32	30,698,560	+0.37(+2.49%)
Sep 05, 2017	15.15	15.15	14.86	14.95	25,343,522	-0.24(-1.59%)
Sep 01, 2017	15.37	15.43	15.18	15.19	14,862,520	-0.13(-0.84%)
Aug 31, 2017	15.37	15.52	15.19	15.32	19,397,734	-0.06(-0.42%)
Aug 30, 2017	15.16	15.46	15.10	15.38	20,312,640	+0.19(+1.27%)
Aug 29, 2017	14.95	15.23	14.92	15.19	19,380,158	+0.15(+0.97%)
Aug 28, 2017	14.89	15.06	14.86	15.04	18,162,784	+0.20(+1.33%)
Aug 25, 2017	14.71	14.92	14.71	14.84	14,126,973	+0.14(+0.97%)
Aug 24, 2017	14.92	14.95	14.62	14.70	18,010,420	-0.15(-1.00%)
Aug 23, 2017	15.06	15.11	14.74	14.85	17,018,342	-0.32(-2.10%)
Aug 22, 2017	14.91	15.19	14.88	15.17	19,229,778	+0.37(+2.50%)
Aug 21, 2017	14.80	14.83	14.62	14.80	18,900,992	-0.02(-0.16%)
Aug 18, 2017	14.79	14.98	14.63	14.82	22,742,302	-0.03(-0.20%)
Aug 17, 2017	15.23	15.31	14.85	14.85	25,111,178	-0.46(-2.98%)
Aug 16, 2017	15.61	15.61	15.29	15.31	19,067,064	-0.23(-1.47%)
Aug 15, 2017	15.46	15.54	15.39	15.54	18,133,560	+0.12(+0.75%)
Aug 14, 2017	15.39	15.48	15.35	15.42	19,876,348	+0.15(+0.95%)
Aug 11, 2017	15.22	15.42	15.22	15.28	15,749,441	+0.13(+0.86%)
Aug 10, 2017	15.33	15.42	15.11	15.14	23,305,052	-0.26(-1.70%)
Aug 09, 2017	15.20	15.41	15.14	15.41	22,246,084	+0.17(+1.12%)
Aug 08, 2017	15.02	15.26	14.96	15.24	24,494,574	+0.16(+1.05%)
Aug 07, 2017	14.83	15.11	14.72	15.08	21,049,766	+0.27(+1.81%)
Aug 04, 2017	15.03	15.03	14.78	14.81	21,336,416	-0.16(-1.08%)
Aug 03, 2017	14.59	14.98	14.59	14.97	28,171,376	+0.34(+2.35%)
Aug 02, 2017	14.70	14.78	14.58	14.63	29,095,188	-0.14(-0.95%)
Aug 01, 2017	14.98	15.00	14.71	14.77	40,160,428	-0.22(-1.50%)
Jul 31, 2017	15.18	15.22	14.97	14.99	22,109,644	-0.20(-1.30%)
Jul 28, 2017	15.00	15.27	14.85	15.19	32,640,006	-0.00(-0.02%)
Jul 27, 2017	15.83	15.83	14.99	15.19	51,169,916	-0.63(-3.96%)
Jul 26, 2017	15.63	15.92	15.45	15.82	31,192,842	+0.15(+0.97%)
Jul 25, 2017	15.49	15.73	15.47	15.67	27,447,534	+0.22(+1.46%)
Jul 24, 2017	15.66	15.79	15.36	15.44	46,064,712	-0.26(-1.66%)
Jul 21, 2017	15.42	15.75	15.35	15.70	39,599,624	+0.25(+1.59%)
Jul 20, 2017	15.76	15.84	15.30	15.46	73,492,800	-0.30(-1.93%)
Jul 19, 2017	16.12	16.15	15.40	15.76	98,594,000	-0.84(-5.07%)
Jul 18, 2017	16.56	16.66	16.46	16.60	24,903,522	+0.01(+0.04%)
Jul 17, 2017	16.71	16.71	16.52	16.60	12,866,973	-0.14(-0.84%)
Jul 14, 2017	16.71	16.77	16.67	16.74	12,935,565	+0.08(+0.46%)
Jul 13, 2017	16.75	16.86	16.65	16.66	9,047,116	-0.11(-0.65%)
Jul 12, 2017	16.63	16.85	16.59	16.77	14,333,458	+0.32(+1.94%)
Jul 11, 2017	16.66	16.67	16.38	16.45	14,993,699	-0.23(-1.37%)
Jul 10, 2017	16.61	16.78	16.53	16.68	16,332,222	+0.01(+0.07%)
Jul 07, 2017	16.63	16.80	16.52	16.67	13,731,086	+0.08(+0.48%)
Jul 06, 2017	16.60	16.73	16.54	16.59	15,778,193	-0.15(-0.91%)
Jul 05, 2017	16.56	16.81	16.56	16.74	15,149,672	+0.18(+1.10%)
Jul 03, 2017	16.64	16.71	16.53	16.56	11,451,872	-0.02(-0.13%)
Jun 30, 2017		16.67	16.43	16.58	19,332,012	+0.22(+1.38%)
Jun 29, 2017	16.58	16.63	16.26	16.35	21,532,560	-0.23(-1.39%)
Jun 28, 2017	16.32	16.61	16.23	16.59	19,090,364	+0.38(+2.36%)
Jun 27, 2017	16.14	16.30	16.09	16.20	29,317,080	+0.06(+0.38%)
Jun 26, 2017	16.14	16.33	16.05	16.14	15,684,617	+0.14(+0.89%)
Jun 23, 2017		16.12		16.00	74,457,408	+0.02(+0.10%)
Jun 22, 2017	15.84	16.02	15.79	15.98	13,931,582	+0.12(+0.79%)
Jun 21, 2017	15.89	15.91	15.73	15.86	14,268,756	+0.02(+0.11%)
Jun 20, 2017	16.13	16.13	15.81	15.84	23,425,934	-0.34(-2.12%)
Jun 19, 2017	16.11	16.31	16.03	16.18	37,076,584	+0.16(+0.99%)
Jun 16, 2017	16.12	16.15	15.95	16.03	35,940,244	-0.17(-1.03%)
Jun 15, 2017	15.97	16.22	15.96	16.19	20,471,690	+0.03(+0.21%)
Jun 14, 2017	16.43	16.44	16.08	16.16	19,508,592	-0.21(-1.28%)
Jun 13, 2017	16.21	16.39	16.18	16.37	14,614,540	+0.11(+0.65%)
Jun 12, 2017	16.13	16.27	15.95	16.26	23,287,604	+0.14(+0.89%)
Jun 09, 2017	16.35	16.39	15.91	16.12	28,300,614	-0.22(-1.32%)
Jun 08, 2017	16.37	16.40	16.26	16.34	17,477,518	-0.00(-0.02%)
Jun 07, 2017	16.37	16.40	16.20	16.34	25,924,154	-0.05(-0.33%)
Jun 06, 2017	16.44	16.54	16.39	16.39	19,943,532	-0.02(-0.15%)
Jun 05, 2017	16.59	16.71	16.33	16.42	25,967,172	-0.16(-0.94%)
Jun 02, 2017	16.65	16.73	16.52	16.57	17,662,332	-0.02(-0.09%)
Jun 01, 2017	16.47	16.63	16.38	16.59	26,049,306	+0.13(+0.78%)
May 31, 2017	16.51	16.53	16.33	16.46	33,528,932	-0.02(-0.09%)
May 30, 2017	16.40	16.54	16.35	16.48	25,089,930	+0.08(+0.48%)
May 26, 2017	16.30	16.48	16.25	16.40	35,519,848	+0.11(+0.69%)
May 25, 2017	15.65	16.36	15.65	16.28	23,456,680	+0.44(+2.79%)
May 24, 2017	15.70	15.89	15.70	15.84	21,868,786	+0.16(+1.02%)
May 23, 2017	15.57	15.79	15.46	15.68	29,562,128	+0.10(+0.66%)
May 22, 2017	15.33	15.60	15.28	15.58	23,985,268	+0.33(+2.14%)
May 19, 2017	15.19	15.43	15.18	15.25	22,177,688	+0.05(+0.30%)
May 18, 2017	14.83	15.32	14.76	15.21	34,944,440	+0.23(+1.54%)
May 17, 2017	15.29	15.31	14.88	14.98	34,162,368	-0.50(-3.23%)
May 16, 2017	15.61	15.63	15.42	15.48	31,310,670	-0.07(-0.43%)
May 15, 2017	15.78	15.82	15.53	15.54	28,718,240	-0.24(-1.53%)
May 12, 2017	15.76	15.88	15.68	15.79	12,675,511	+0.00(+0.00%)
May 11, 2017	15.59	15.84	15.55	15.79	29,318,700	+0.13(+0.81%)
May 10, 2017	15.69	15.72	15.60	15.66	14,859,799	-0.03(-0.17%)
May 09, 2017	15.65	15.81	15.64	15.69	14,373,835	+0.00(+0.00%)
May 08, 2017	15.89	15.94	15.67	15.69	22,044,358	-0.21(-1.31%)
May 05, 2017	15.68	15.89	15.64	15.89	22,294,580	+0.24(+1.51%)
May 04, 2017	15.62	15.70	15.56	15.66	19,684,704	+0.06(+0.39%)
May 03, 2017	15.60	15.63	15.50	15.60	15,214,309	+0.01(+0.06%)
May 02, 2017	15.67	15.67	15.47	15.59	22,025,678	-0.01(-0.06%)
May 01, 2017	15.40	15.61	15.40	15.60	25,677,384	+0.21(+1.34%)
Apr 28, 2017	15.59	15.61	15.36	15.39	21,834,942	-0.12(-0.80%)
Apr 27, 2017	15.38	15.63	15.35	15.52	25,968,550	+0.14(+0.91%)
Apr 26, 2017	15.46	15.61	15.33	15.38	27,040,514	-0.05(-0.29%)
Apr 25, 2017	15.19	15.47	15.17	15.42	36,661,072	+0.25(+1.62%)
Apr 24, 2017	15.59	15.64	15.16	15.18	36,985,088	-0.19(-1.26%)
Apr 21, 2017	15.09	15.38	14.99	15.37	53,627,964	+0.37(+2.44%)
Apr 20, 2017	15.20	15.50	14.94	15.00	83,767,240	+0.80(+5.60%)
Apr 19, 2017	14.22	14.33	14.13	14.21	22,629,710	+0.09(+0.64%)
Apr 18, 2017	14.21	14.33	14.09	14.12	17,475,306	-0.18(-1.27%)
Apr 17, 2017	14.13	14.31	14.04	14.30	12,881,158	+0.25(+1.74%)
Apr 13, 2017	14.04	14.23	13.94	14.05	15,449,257	+0.01(+0.04%)
Apr 12, 2017	14.39	14.39	14.02	14.05	18,547,302	-0.25(-1.72%)
Apr 11, 2017	14.37	14.40	14.07	14.29	20,394,718	-0.14(-0.99%)
Apr 10, 2017	14.41	14.51	14.37	14.43	18,761,458	+0.08(+0.53%)
Apr 07, 2017	14.40	14.51	14.29	14.36	18,576,728	-0.08(-0.59%)
Apr 06, 2017	14.32	14.51	14.29	14.44	14,471,545	+0.17(+1.21%)
Apr 05, 2017	14.38	14.58	14.20	14.27	16,861,890	-0.05(-0.32%)
Apr 04, 2017	14.11	14.32	14.08	14.32	10,424,416	+0.21(+1.48%)
Apr 03, 2017	14.13	14.24	14.04	14.11	21,418,364	+0.02(+0.11%)
Mar 31, 2017	14.26	14.37	14.09	14.09	20,789,082	-0.24(-1.67%)
Mar 30, 2017	14.30	14.44	14.29	14.33	15,726,417	+0.02(+0.13%)
Mar 29, 2017	14.28	14.32	14.19	14.31	11,524,576	-0.02(-0.13%)
Mar 28, 2017	13.99	14.40	13.99	14.33	28,563,064	+0.34(+2.45%)
Mar 27, 2017	13.89	14.08	13.78	13.99	17,942,376	-0.03(-0.24%)
Mar 24, 2017	14.00	14.17	13.94	14.02	18,968,486	+0.06(+0.45%)
Mar 23, 2017	14.05	14.13	13.93	13.96	19,718,744	-0.10(-0.73%)
Mar 22, 2017	13.82	14.14	13.75	14.06	29,677,884	+0.25(+1.82%)
Mar 21, 2017	14.24	14.24	13.75	13.81	57,228,804	-0.38(-2.69%)
Mar 20, 2017	14.22	14.29	14.08	14.19	22,809,076	+0.00(+0.00%)
Mar 17, 2017	14.48	14.48	14.19	14.19	51,308,668	-0.22(-1.51%)
Mar 16, 2017	14.50	14.56	14.37	14.41	25,124,876	-0.11(-0.73%)
Mar 15, 2017	14.56	14.59	14.42	14.52	28,828,268	+0.04(+0.25%)
Mar 14, 2017	14.54	14.59	14.35	14.48	16,004,855	-0.08(-0.52%)
Mar 13, 2017	14.50	14.65	14.49	14.56	56,785,340	+0.08(+0.59%)
Mar 10, 2017	14.55	14.56	14.39	14.47	23,864,814	+0.07(+0.46%)
Mar 09, 2017	14.43	14.60	14.37	14.40	35,135,828	-0.02(-0.15%)
Mar 08, 2017	14.63	14.73	14.39	14.43	38,965,408	-0.24(-1.63%)
Mar 07, 2017	15.05	15.23	14.65	14.66	59,170,336	-0.41(-2.71%)
Mar 06, 2017	14.87	15.12	14.82	15.07	39,006,268	+0.09(+0.63%)
Mar 03, 2017	14.69	15.03	14.60	14.98	38,419,268	+0.28(+1.89%)
Mar 02, 2017	14.90	14.90	14.67	14.70	27,159,536	-0.20(-1.32%)
Mar 01, 2017	14.89	15.07	14.88	14.90	31,252,466	+0.20(+1.34%)
Feb 28, 2017	14.96	15.02	14.64	14.70	26,534,126	-0.05(-0.31%)
Feb 27, 2017	14.62	14.78	14.53	14.75	28,469,828	+0.07(+0.47%)
Feb 24, 2017	14.42	14.68	14.40	14.68	27,675,516	+0.23(+1.57%)
Feb 23, 2017	14.65	14.69	14.34	14.45	28,183,966	-0.14(-0.99%)
Feb 22, 2017	14.72	14.72	14.49	14.59	27,568,244	-0.16(-1.06%)
Feb 21, 2017	14.64	14.78	14.61	14.75	24,962,562	+0.11(+0.76%)
Feb 17, 2017		14.64	14.64	14.64	0	+0.26(+1.78%)
Feb 16, 2017	14.33	14.39	13.94	14.38	58,728,348	+0.11(+0.74%)
Feb 15, 2017	14.17	14.43	14.10	14.28	41,586,224	-0.20(-1.37%)
Feb 14, 2017	14.37	14.54	14.36	14.48	21,218,848	+0.03(+0.19%)
Feb 13, 2017	14.51	14.61	14.40	14.45	22,200,404	+0.04(+0.29%)
Feb 10, 2017	14.63	14.70	14.30	14.41	51,154,700	+0.01(+0.04%)
Feb 09, 2017	14.51	14.52	14.34	14.40	20,252,604	-0.06(-0.44%)
Feb 08, 2017	14.35	14.50	14.16	14.46	28,517,574	+0.08(+0.59%)
Feb 07, 2017	14.26	14.56	14.26	14.38	48,983,732	+0.13(+0.89%)
Feb 06, 2017	14.04	14.25	14.04	14.25	29,434,048	+0.14(+1.00%)
Feb 03, 2017	13.95	14.16	13.92	14.11	28,099,386	+0.14(+1.04%)
Feb 02, 2017	14.08	14.15	13.90	13.97	34,406,328	-0.24(-1.66%)

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.

CSX Corp (NQ: CSX )

Historical Prices

Sections

Services

Log In Using Your Account

CSX Corp (NQ: CSX )

Historical Prices

Sections

Services