Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	36.16	36.57	35.82	36.18	417,926	+0.05(+0.15%)
Mar 30, 2017	36.23	36.62	36.07	36.13	220,647	-0.08(-0.22%)
Mar 29, 2017	35.98	36.42	35.94	36.21	336,217	+0.29(+0.80%)
Mar 28, 2017	35.77	36.15	35.73	35.92	358,549	+0.04(+0.10%)
Mar 27, 2017	35.59	36.34	35.36	35.88	722,206	+0.01(+0.02%)
Mar 24, 2017	35.70	36.29	35.45	35.87	438,341	+0.38(+1.06%)
Mar 23, 2017	35.23	35.74	35.03	35.50	443,275	+0.28(+0.80%)
Mar 22, 2017	35.07	35.80	34.71	35.22	417,242	+0.42(+1.21%)
Mar 21, 2017	36.29	36.48	34.70	34.80	733,313	-1.21(-3.35%)
Mar 20, 2017	35.66	36.21	35.50	36.01	548,741	+0.31(+0.86%)
Mar 17, 2017	35.92	36.03	35.13	35.70	838,218	+0.02(+0.05%)
Mar 16, 2017	35.26	35.94	35.15	35.68	1,012,075	+0.42(+1.19%)
Mar 15, 2017	35.29	35.58	34.78	35.26	1,059,620	-0.03(-0.10%)
Mar 14, 2017	36.00	36.12	35.01	35.30	400,093	-0.83(-2.30%)
Mar 13, 2017	35.33	36.35	35.33	36.13	3,707,323	+0.87(+2.46%)
Mar 10, 2017	35.68	35.80	35.19	35.26	738,914	-0.17(-0.47%)
Mar 09, 2017	35.41	35.80	35.16	35.43	239,117	-0.24(-0.69%)
Mar 08, 2017	36.13	36.29	35.32	35.67	715,853	-0.25(-0.71%)
Mar 07, 2017	36.01	36.47	35.56	35.93	358,364	-0.43(-1.18%)
Mar 06, 2017	36.60	37.13	36.21	36.36	344,427	-0.61(-1.66%)
Mar 03, 2017	37.62	37.99	36.57	36.97	460,363	-0.94(-2.47%)
Mar 02, 2017	39.09	39.56	37.83	37.90	701,581	-1.48(-3.75%)
Mar 01, 2017	37.96	39.54	37.82	39.38	1,145,765	+1.23(+3.21%)
Feb 28, 2017	37.66	38.39	36.91	38.16	1,593,939	+0.52(+1.37%)
Feb 27, 2017	39.04	40.40	36.45	37.64	4,517,223	-7.53(-16.68%)
Feb 24, 2017	44.90	46.10	43.90	45.18	1,145,083	-0.50(-1.09%)
Feb 23, 2017	47.56	47.56	44.95	45.67	620,908	-1.85(-3.90%)
Feb 22, 2017	47.69	47.91	47.36	47.53	315,285	-0.16(-0.33%)
Feb 21, 2017	48.04	48.12	47.61	47.69	438,073	-0.25(-0.53%)
Feb 17, 2017		47.94	47.94	47.94	0	+0.15(+0.31%)
Feb 16, 2017	47.61	47.83	47.08	47.79	211,623	+0.35(+0.74%)
Feb 15, 2017	46.97	47.52	46.42	47.44	219,590	+0.48(+1.02%)
Feb 14, 2017	46.69	47.07	46.27	46.96	446,494	+0.20(+0.43%)
Feb 13, 2017	47.53	47.71	46.72	46.76	205,225	-0.77(-1.62%)
Feb 10, 2017	46.88	47.80	46.88	47.53	157,685	+0.41(+0.87%)
Feb 09, 2017	46.51	47.28	46.51	47.12	181,715	+0.65(+1.39%)
Feb 08, 2017	45.88	46.51	45.67	46.47	155,785	+0.48(+1.05%)
Feb 07, 2017	47.00	47.00	45.97	45.99	266,459	-0.83(-1.78%)
Feb 06, 2017	46.91	47.14	46.42	46.82	116,157	-0.21(-0.45%)
Feb 03, 2017	46.93	47.14	46.43	47.03	186,482	+0.36(+0.77%)
Feb 02, 2017	46.25	46.77	45.52	46.67	229,165	+0.25(+0.55%)
Feb 01, 2017	47.49	47.94	45.60	46.42	403,909	-0.66(-1.39%)
Jan 31, 2017	46.17	47.10	46.16	47.07	224,965	+0.52(+1.13%)
Jan 30, 2017	46.65	47.03	46.15	46.55	328,313	-0.54(-1.15%)
Jan 27, 2017	47.10	47.36	46.50	47.09	301,764	-0.04(-0.07%)
Jan 26, 2017	46.73	47.20	46.40	47.13	254,233	+0.52(+1.13%)
Jan 25, 2017	46.23	46.66	46.13	46.60	307,799	+0.82(+1.80%)
Jan 24, 2017	45.17	46.38	44.99	45.78	251,949	+0.80(+1.77%)
Jan 23, 2017	44.44	45.06	44.42	44.98	174,931	+0.24(+0.53%)
Jan 20, 2017	44.08	44.83	43.99	44.75	195,481	+0.80(+1.81%)
Jan 19, 2017	43.80	44.25	43.28	43.95	293,173	+0.19(+0.44%)
Jan 18, 2017	42.38	43.79	41.71	43.76	279,081	+1.57(+3.71%)
Jan 17, 2017	44.17	44.40	41.85	42.19	462,502	-2.27(-5.10%)
Jan 13, 2017		44.46	44.46	44.46	0	+0.97(+2.23%)
Jan 12, 2017	43.11	43.55	42.31	43.49	203,639	+0.10(+0.22%)
Jan 11, 2017	42.73	43.60	42.61	43.39	245,336	+0.66(+1.56%)
Jan 10, 2017	42.44	43.16	42.13	42.73	343,441	+0.61(+1.45%)
Jan 09, 2017	41.69	42.40	41.61	42.11	281,554	+0.58(+1.39%)
Jan 06, 2017	42.60	42.60	41.50	41.54	332,661	-0.87(-2.04%)
Jan 05, 2017	42.49	42.87	41.77	42.40	277,531	-0.14(-0.33%)
Jan 04, 2017	41.57	42.92	41.57	42.54	369,328	+0.96(+2.31%)
Jan 03, 2017	41.93	42.69	41.28	41.58	297,527	+0.00(+0.00%)
Dec 30, 2016		41.58	41.58	41.58	0	-0.23(-0.54%)
Dec 29, 2016	41.65	41.92	41.48	41.81	153,586	+0.22(+0.53%)
Dec 28, 2016	42.03	42.28	41.25	41.59	145,914	-0.23(-0.54%)
Dec 27, 2016	41.90	42.14	41.65	41.82	194,191	-0.23(-0.54%)
Dec 23, 2016		42.04	42.04	42.04	0	+0.46(+1.12%)
Dec 22, 2016	41.65	41.65	40.94	41.58	187,673	-0.16(-0.38%)
Dec 21, 2016	41.81	41.99	41.56	41.74	157,354	-0.04(-0.10%)
Dec 20, 2016	41.78	42.66	41.67	41.78	304,251	+0.00(+0.00%)
Dec 19, 2016	42.13	42.74	41.64	41.78	287,242	-0.31(-0.75%)
Dec 16, 2016	43.64	43.64	41.91	42.10	827,569	-1.46(-3.35%)
Dec 15, 2016	42.35	43.78	42.32	43.56	368,371	+1.09(+2.58%)
Dec 14, 2016	43.31	43.43	42.13	42.46	201,464	-0.93(-2.14%)
Dec 13, 2016	42.83	43.66	42.78	43.39	172,326	+0.73(+1.72%)
Dec 12, 2016	43.57	43.92	42.57	42.66	302,694	-1.02(-2.32%)
Dec 09, 2016	43.36	43.89	43.07	43.67	219,955	+0.31(+0.71%)
Dec 08, 2016	42.24	43.78	42.24	43.36	293,542	+0.87(+2.04%)
Dec 07, 2016	41.96	42.66	41.59	42.50	363,034	+0.51(+1.21%)
Dec 06, 2016	41.61	42.24	41.05	41.99	304,683	+0.33(+0.80%)
Dec 05, 2016	39.47	41.95	39.47	41.66	425,144	+2.60(+6.65%)
Dec 02, 2016	39.88	40.14	38.67	39.06	801,057	-0.54(-1.37%)
Dec 01, 2016	41.14	41.20	39.30	39.60	521,106	-1.57(-3.82%)
Nov 30, 2016	42.02	42.23	40.83	41.18	479,971	-0.88(-2.10%)
Nov 29, 2016	42.79	42.81	41.77	42.06	336,861	-0.59(-1.37%)
Nov 28, 2016	42.63	43.09	42.38	42.65	263,318	-0.13(-0.31%)
Nov 25, 2016	43.45	43.45	42.61	42.78	110,973	-0.53(-1.21%)
Nov 23, 2016		43.30	43.30	43.30	0	-0.06(-0.14%)
Nov 22, 2016	43.50	43.67	43.19	43.36	273,049	-0.03(-0.06%)
Nov 21, 2016	43.38	43.85	43.21	43.39	327,643	-0.01(-0.02%)
Nov 18, 2016	43.49	43.71	42.63	43.40	258,313	-0.03(-0.08%)
Nov 17, 2016	43.09	43.89	43.08	43.43	299,523	+0.34(+0.79%)
Nov 16, 2016	42.66	43.49	42.35	43.09	248,473	+0.13(+0.31%)
Nov 15, 2016	43.22	43.71	42.64	42.96	288,208	-0.10(-0.22%)
Nov 14, 2016	43.07	43.51	42.52	43.06	822,399	-0.08(-0.18%)
Nov 11, 2016	41.56	43.14	41.25	43.14	395,528	+1.50(+3.59%)
Nov 10, 2016	42.70	43.29	41.12	41.64	804,248	-0.80(-1.90%)
Nov 09, 2016	41.77	43.03	41.54	42.45	491,888	-0.42(-0.98%)
Nov 08, 2016	43.23	43.48	42.39	42.87	660,377	-0.60(-1.39%)
Nov 07, 2016	41.75	43.69	41.75	43.47	1,006,039	+1.12(+2.64%)
Nov 04, 2016	41.91	44.91	41.71	42.35	1,511,151	-5.14(-10.82%)
Nov 03, 2016	48.78	49.56	47.19	47.49	700,615	-1.39(-2.85%)
Nov 02, 2016	50.04	50.37	48.37	48.88	505,645	-1.09(-2.19%)
Nov 01, 2016	51.58	52.01	49.63	49.97	375,832	-1.65(-3.19%)
Oct 31, 2016	51.91	52.38	51.08	51.62	311,147	-0.09(-0.17%)
Oct 28, 2016	52.19	53.24	51.35	51.70	319,545	-0.73(-1.40%)
Oct 27, 2016	53.87	54.83	52.12	52.44	294,359	-1.22(-2.27%)
Oct 26, 2016	55.03	55.80	53.65	53.65	264,527	-1.81(-3.27%)
Oct 25, 2016	56.21	56.52	55.40	55.47	216,563	-0.63(-1.12%)
Oct 24, 2016	56.40	56.45	55.53	56.10	202,425	+0.21(+0.38%)
Oct 21, 2016	54.41	56.14	54.04	55.89	164,034	+1.09(+2.00%)
Oct 20, 2016	55.16	55.16	54.21	54.79	178,699	-0.40(-0.73%)
Oct 19, 2016	54.28	55.64	53.56	55.19	175,305	+1.17(+2.17%)
Oct 18, 2016	54.77	54.85	53.67	54.02	149,175	-0.03(-0.06%)
Oct 17, 2016	54.21	54.71	53.05	54.06	147,238	-0.25(-0.47%)
Oct 14, 2016	54.35	55.11	53.65	54.31	299,359	+0.25(+0.47%)
Oct 13, 2016	54.03	54.28	53.08	54.06	373,763	-0.46(-0.85%)
Oct 12, 2016	53.79	55.31	53.40	54.52	192,036	+0.83(+1.55%)
Oct 11, 2016	55.78	56.01	53.58	53.69	327,861	-2.23(-3.99%)
Oct 10, 2016	55.00	56.22	54.90	55.92	186,236	+0.94(+1.70%)
Oct 07, 2016	54.88	56.45	54.69	54.98	319,442	+0.34(+0.62%)
Oct 06, 2016	54.79	55.12	53.96	54.64	215,330	-0.52(-0.94%)
Oct 05, 2016	55.56	55.70	54.87	55.16	384,609	-0.30(-0.54%)
Oct 04, 2016	56.00	56.55	55.15	55.46	201,002	-0.46(-0.83%)
Oct 03, 2016	55.82	56.71	55.23	55.92	302,477	+0.18(+0.33%)
Sep 30, 2016	55.30	56.24	54.91	55.74	241,599	+0.80(+1.45%)
Sep 29, 2016	55.63	55.96	54.84	54.94	254,324	-0.80(-1.44%)
Sep 28, 2016	55.45	56.09	54.69	55.75	192,207	+0.33(+0.60%)
Sep 27, 2016	55.81	56.45	55.28	55.41	393,834	-0.40(-0.72%)
Sep 26, 2016	56.06	56.23	54.56	55.82	347,580	-0.75(-1.33%)
Sep 23, 2016	55.42	57.01	55.30	56.57	359,098	+0.58(+1.03%)
Sep 22, 2016	55.90	56.76	55.75	55.99	301,356	+0.47(+0.85%)
Sep 21, 2016	55.25	55.58	54.67	55.52	257,924	+0.47(+0.86%)
Sep 20, 2016	54.25	55.59	53.72	55.05	462,879	+1.27(+2.36%)
Sep 19, 2016	53.46	54.69	53.39	53.78	370,833	+0.53(+1.00%)
Sep 16, 2016	53.33	53.51	52.08	53.24	420,750	+0.01(+0.02%)
Sep 15, 2016	51.90	53.44	51.87	53.23	370,396	+1.41(+2.72%)
Sep 14, 2016	51.58	52.05	51.35	51.83	175,226	+0.42(+0.82%)
Sep 13, 2016	51.84	51.93	50.73	51.41	156,366	-0.63(-1.21%)
Sep 12, 2016	51.89	52.47	51.05	52.04	268,533	-0.59(-1.13%)
Sep 09, 2016	53.33	53.44	51.91	52.63	457,917	-0.97(-1.81%)
Sep 08, 2016	52.51	54.97	52.30	53.60	849,303	+1.24(+2.37%)
Sep 07, 2016	51.61	52.40	51.10	52.36	183,725	+0.59(+1.15%)
Sep 06, 2016	51.61	52.11	51.54	51.76	237,710	+0.21(+0.41%)
Sep 02, 2016	50.85	51.55	51.55	51.55	284,002	+1.00(+1.97%)
Sep 01, 2016	50.95	52.00	49.99	50.56	574,746	-0.18(-0.34%)
Aug 31, 2016	51.53	51.64	50.51	50.73	330,830	-0.78(-1.51%)
Aug 30, 2016	51.66	52.53	51.06	51.51	327,484	-0.02(-0.03%)
Aug 29, 2016	50.73	52.02	50.42	51.53	192,986	+0.67(+1.32%)
Aug 26, 2016	50.85	51.36	50.29	50.85	249,693	+0.00(+0.00%)
Aug 25, 2016	50.37	51.16	50.37	50.85	397,191	+0.21(+0.41%)
Aug 24, 2016	51.80	52.19	50.61	50.64	260,142	-1.23(-2.36%)
Aug 23, 2016	51.05	52.69	51.05	51.87	389,950	+1.02(+2.00%)
Aug 22, 2016	52.21	52.92	50.43	50.85	639,406	-1.51(-2.87%)
Aug 19, 2016	52.58	52.96	51.94	52.36	443,856	-0.41(-0.78%)
Aug 18, 2016	53.15	53.65	52.64	52.77	347,002	-0.46(-0.85%)
Aug 17, 2016	53.29	53.66	52.40	53.23	310,045	-0.24(-0.44%)
Aug 16, 2016	53.51	53.82	52.71	53.46	407,768	-0.05(-0.10%)
Aug 15, 2016	53.55	54.25	52.68	53.51	410,957	+0.05(+0.10%)
Aug 12, 2016	51.77	53.54	51.27	53.46	553,859	+1.51(+2.91%)
Aug 11, 2016	51.43	52.16	50.96	51.95	211,875	+0.62(+1.21%)
Aug 10, 2016	51.13	51.52	50.64	51.33	321,488	+0.55(+1.09%)
Aug 09, 2016	50.99	51.62	50.32	50.78	411,973	-0.22(-0.43%)
Aug 08, 2016	51.21	51.27	50.12	50.99	440,110	+0.75(+1.50%)
Aug 05, 2016	51.36	51.62	50.17	50.24	608,271	-0.20(-0.40%)
Aug 04, 2016	50.33	51.62	47.91	50.44	838,521	+0.12(+0.24%)
Aug 03, 2016	49.69	50.69	49.29	50.32	670,219	+0.63(+1.27%)
Aug 02, 2016	48.91	49.74	48.68	49.69	455,358	+0.73(+1.48%)
Aug 01, 2016	48.20	49.00	47.28	48.96	346,509	+0.76(+1.58%)
Jul 29, 2016	48.43	49.05	47.48	48.20	418,927	-0.29(-0.60%)
Jul 28, 2016	47.15	49.00	47.08	48.49	340,604	+1.50(+3.18%)
Jul 27, 2016	47.80	47.97	46.87	47.00	622,942	-0.75(-1.58%)
Jul 26, 2016	47.00	48.06	46.98	47.75	647,484	+0.63(+1.34%)
Jul 25, 2016	46.63	47.96	46.50	47.12	436,752	+0.51(+1.09%)
Jul 22, 2016	46.43	46.78	45.70	46.61	366,739	+0.25(+0.55%)
Jul 21, 2016	46.03	46.46	45.60	46.36	500,286	+0.43(+0.93%)
Jul 20, 2016	45.95	46.23	45.52	45.93	413,756	-0.01(-0.02%)
Jul 19, 2016	46.44	46.59	45.40	45.94	441,086	-0.43(-0.92%)
Jul 18, 2016	46.37	46.64	45.88	46.37	509,241	+0.46(+0.99%)
Jul 15, 2016	48.41	48.41	45.33	45.91	929,157	-2.30(-4.77%)
Jul 14, 2016	49.94	50.15	48.02	48.21	609,948	-1.62(-3.25%)
Jul 13, 2016	48.96	50.57	48.70	49.83	1,099,402	+1.17(+2.41%)
Jul 12, 2016	43.40	48.83	43.40	48.66	2,091,734	+6.05(+14.19%)
Jul 11, 2016	42.09	43.04	42.09	42.61	299,791	+0.71(+1.69%)
Jul 08, 2016	41.11	40.94	40.94	41.90	536,089	+0.96(+2.35%)
Jul 07, 2016	40.68	40.98	40.24	40.94	338,960	+0.29(+0.71%)
Jul 06, 2016	40.16	41.02	39.63	40.65	359,587	+0.49(+1.22%)
Jul 05, 2016	39.95	41.35	39.38	40.16	342,021	+0.00(+0.00%)
Jul 01, 2016	39.90	40.16	40.16	40.16	618,518	+0.09(+0.22%)
Jun 30, 2016	40.44	41.01	39.38	40.07	5,094,440	+2.68(+7.16%)
Jun 29, 2016	36.12	37.87	36.06	37.40	1,035,624	+1.60(+4.47%)
Jun 28, 2016	36.57	37.36	35.24	35.80	389,834	-0.31(-0.87%)
Jun 27, 2016	39.16	39.16	35.94	36.11	662,236	-3.31(-8.39%)
Jun 24, 2016	38.16	39.62	37.84	39.42	312,989	-0.64(-1.59%)
Jun 23, 2016	40.61	41.33	39.65	40.06	394,807	-0.21(-0.52%)
Jun 22, 2016	39.37	40.35	39.06	40.27	290,853	+0.99(+2.52%)
Jun 21, 2016	39.52	39.78	38.33	39.28	484,066	-0.24(-0.62%)
Jun 20, 2016	39.37	39.95	39.17	39.52	316,170	+0.64(+1.64%)
Jun 17, 2016	38.89	39.36	38.69	38.88	494,262	-0.01(-0.02%)
Jun 16, 2016	37.60	38.94	37.38	38.89	348,901	+0.76(+2.00%)
Jun 15, 2016	37.57	38.41	36.93	38.13	233,783	+0.77(+2.06%)
Jun 14, 2016	36.64	37.95	36.64	37.36	233,471	+0.72(+1.96%)
Jun 13, 2016	36.88	37.68	36.55	36.64	132,259	-0.42(-1.13%)
Jun 10, 2016	37.46	37.54	36.54	37.06	265,920	-0.94(-2.46%)
Jun 09, 2016	37.62	38.78	37.29	38.00	339,521	+0.04(+0.12%)
Jun 08, 2016	38.11	38.19	37.62	37.96	361,857	-0.28(-0.73%)
Jun 07, 2016	37.94	38.85	37.87	38.24	209,356	+0.21(+0.55%)
Jun 06, 2016	37.50	38.41	37.08	38.03	165,394	+0.60(+1.61%)
Jun 03, 2016	37.17	37.81	36.53	37.42	185,155	+0.04(+0.12%)
Jun 02, 2016	37.19	38.12	36.31	37.38	279,619	+0.07(+0.19%)
Jun 01, 2016	36.48	37.51	36.28	37.31	391,450	+0.59(+1.62%)
May 31, 2016	36.93	36.93	36.47	36.71	303,254	+0.01(+0.02%)
May 27, 2016	36.51	36.71	36.71	36.71	176,229	+0.11(+0.29%)
May 26, 2016	37.09	37.16	36.29	36.60	142,053	-0.39(-1.06%)
May 25, 2016	36.54	37.38	35.86	36.99	189,161	+0.59(+1.61%)
May 24, 2016	35.24	36.54	34.84	36.41	209,763	+1.31(+3.74%)
May 23, 2016	34.89	35.74	34.53	35.10	152,877	+0.04(+0.12%)
May 20, 2016	34.79	35.21	34.06	35.05	184,417	+0.38(+1.09%)
May 19, 2016	34.16	35.33	33.81	34.68	217,723	+0.32(+0.92%)
May 18, 2016	34.63	34.97	34.13	34.36	304,690	-0.38(-1.08%)
May 17, 2016	35.02	35.67	34.35	34.74	268,987	-0.32(-0.92%)
May 16, 2016	35.17	35.60	34.75	35.06	229,975	+0.06(+0.17%)
May 13, 2016	34.59	35.66	34.42	35.00	315,382	+0.35(+1.01%)
May 12, 2016	35.73	36.21	33.85	34.65	383,952	-0.71(-2.00%)
May 11, 2016	35.67	36.03	35.04	35.36	608,582	-0.32(-0.91%)
May 10, 2016	35.54	36.08	34.76	35.68	433,588	+0.38(+1.07%)
May 09, 2016	35.57	36.91	35.15	35.31	357,399	-0.41(-1.15%)
May 06, 2016	35.47	36.28	35.21	35.72	216,347	+0.07(+0.20%)
May 05, 2016	35.54	36.55	35.41	35.65	345,267	+0.49(+1.39%)
May 04, 2016	39.37	41.31	34.38	35.16	1,181,466	-0.11(-0.32%)
May 03, 2016	36.37	36.44	35.27	35.27	375,772	-1.26(-3.45%)
May 02, 2016	36.20	37.01	35.62	36.53	250,063	+0.64(+1.78%)
Apr 29, 2016	36.62	36.62	34.96	35.89	189,367	-0.47(-1.30%)
Apr 28, 2016	36.61	37.55	36.29	36.36	150,087	-0.04(-0.12%)
Apr 27, 2016	36.54	36.85	36.02	36.41	166,299	-0.30(-0.81%)
Apr 26, 2016	37.09	37.89	36.04	36.71	287,029	-0.22(-0.59%)
Apr 25, 2016	36.08	37.05	35.72	36.92	229,550	+0.87(+2.40%)
Apr 22, 2016	35.59	37.76	35.59	36.06	216,992	+0.18(+0.51%)
Apr 21, 2016	35.98	36.80	35.58	35.87	309,140	-0.03(-0.07%)
Apr 20, 2016	35.27	36.64	35.03	35.90	229,344	+0.67(+1.91%)
Apr 19, 2016	35.19	35.59	34.39	35.23	266,240	+0.31(+0.90%)
Apr 18, 2016	33.70	34.97	33.31	34.91	282,323	+0.99(+2.91%)
Apr 15, 2016	33.26	34.00	32.82	33.92	267,431	+0.66(+1.97%)
Apr 14, 2016	33.41	33.70	33.35	33.27	319,524	-0.48(-1.43%)
Apr 13, 2016	32.06	33.88	31.51	33.75	417,423	+1.63(+5.07%)
Apr 12, 2016	32.34	32.77	31.96	32.12	209,104	-0.10(-0.33%)
Apr 11, 2016	35.23	35.23	32.20	32.23	285,843	-2.58(-7.42%)
Apr 08, 2016	35.00	35.65	34.61	34.81	389,923	+0.20(+0.58%)
Apr 07, 2016	33.52	34.72	33.39	34.61	411,367	+0.76(+2.25%)
Apr 06, 2016	32.61	34.24	32.26	33.84	353,783	+1.16(+3.53%)
Apr 05, 2016	33.15	33.15	32.25	32.69	277,291	-0.77(-2.30%)
Apr 04, 2016	32.87	35.00	32.29	33.46	407,228	+0.67(+2.06%)

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.

Shutterstock Inc (NY: SSTK )

Historical Prices

Sections

Services

Log In Using Your Account

Shutterstock Inc (NY: SSTK )

Historical Prices

Sections

Services