Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.65	15.68	15.23	15.23	1,267,628	-0.22(-1.42%)
Nov 29, 2016	15.59	15.70	15.43	15.45	530,305	-0.27(-1.72%)
Nov 28, 2016	15.53	15.92	15.42	15.72	682,807	+0.22(+1.42%)
Nov 25, 2016	15.48	15.64	15.44	15.50	607,814	-0.17(-1.08%)
Nov 23, 2016		15.67	15.67	15.67	0	-0.09(-0.57%)
Nov 22, 2016	15.97	16.00	15.62	15.76	792,256	+0.00(+0.00%)
Nov 21, 2016	15.75	15.91	15.68	15.76	1,080,012	+0.07(+0.45%)
Nov 18, 2016	15.68	15.76	15.53	15.69	1,320,434	+0.15(+0.97%)
Nov 17, 2016	15.48	15.66	15.48	15.54	1,494,248	+0.28(+1.83%)
Nov 16, 2016	15.03	15.32	14.95	15.26	1,688,268	+0.20(+1.33%)
Nov 15, 2016	14.79	15.29	14.79	15.06	1,486,377	+0.41(+2.80%)
Nov 14, 2016	14.37	14.71	14.21	14.65	1,850,312	+0.12(+0.83%)
Nov 11, 2016	14.37	14.76	13.91	14.53	2,507,129	-0.47(-3.13%)
Nov 10, 2016	15.44	15.61	14.80	15.00	2,672,079	-1.50(-9.09%)
Nov 09, 2016	16.37	16.72	16.32	16.50	1,633,377	-0.42(-2.48%)
Nov 08, 2016	16.58	17.14	16.55	16.92	1,708,748	+0.41(+2.48%)
Nov 07, 2016	16.29	16.56	16.27	16.51	1,206,624	+0.65(+4.10%)
Nov 04, 2016	15.98	16.25	15.80	15.86	1,528,999	-0.22(-1.37%)
Nov 03, 2016	16.17	16.41	16.06	16.08	1,638,696	+0.11(+0.69%)
Nov 02, 2016	16.11	16.18	15.85	15.97	1,493,018	-0.22(-1.36%)
Nov 01, 2016	16.58	16.64	16.05	16.19	1,601,840	-0.53(-3.17%)
Oct 31, 2016	16.86	16.93	16.68	16.72	1,163,476	-0.20(-1.18%)
Oct 28, 2016	16.84	17.21	16.82	16.92	1,869,421	+0.35(+2.11%)
Oct 27, 2016	16.96	17.04	16.56	16.57	1,338,638	-0.18(-1.07%)
Oct 26, 2016	16.65	16.86	16.59	16.75	1,696,037	-0.16(-0.95%)
Oct 25, 2016	16.90	17.08	16.83	16.91	1,211,456	-0.13(-0.76%)
Oct 24, 2016	17.18	17.19	16.99	17.04	1,095,715	+0.06(+0.35%)
Oct 21, 2016	16.90	17.00	16.86	16.98	828,142	-0.10(-0.59%)
Oct 20, 2016	16.78	17.16	16.71	17.08	1,251,476	+0.24(+1.43%)
Oct 19, 2016	17.08	17.10	16.84	16.84	990,097	-0.20(-1.17%)
Oct 18, 2016	17.10	17.16	17.02	17.04	1,892,827	-0.01(-0.06%)
Oct 17, 2016	17.21	17.28	16.99	17.05	1,009,757	-0.16(-0.93%)
Oct 14, 2016	17.48	17.53	17.19	17.21	1,040,779	-0.17(-0.98%)
Oct 13, 2016	17.37	17.53	17.12	17.38	1,934,417	-0.33(-1.86%)
Oct 12, 2016	17.85	17.85	17.61	17.71	1,048,722	-0.15(-0.84%)
Oct 11, 2016	18.00	18.01	17.74	17.86	2,838,654	-0.25(-1.38%)
Oct 10, 2016	18.00	18.12	17.93	18.11	1,432,481	+0.22(+1.23%)
Oct 07, 2016	18.00	18.08	17.79	17.89	2,831,875	+0.08(+0.45%)
Oct 06, 2016	17.56	17.92	17.50	17.81	1,673,661	+0.11(+0.62%)
Oct 05, 2016	17.44	17.74	17.36	17.70	1,415,115	+0.53(+3.09%)
Oct 04, 2016	17.38	17.43	17.02	17.17	1,856,134	-0.39(-2.22%)
Oct 03, 2016	17.03	17.56	16.95	17.56	1,585,674	+0.50(+2.93%)
Sep 30, 2016	16.93	17.16	16.80	17.06	1,766,265	+0.30(+1.79%)
Sep 29, 2016	17.09	17.16	16.69	16.76	1,481,790	-0.40(-2.33%)
Sep 28, 2016	17.01	17.21	16.82	17.16	1,035,990	+0.10(+0.59%)
Sep 27, 2016	16.78	17.12	16.70	17.06	1,147,348	+0.32(+1.91%)
Sep 26, 2016	16.87	16.89	16.62	16.74	1,363,700	-0.15(-0.89%)
Sep 23, 2016	17.06	17.09	16.87	16.89	884,196	-0.13(-0.76%)
Sep 22, 2016	17.25	17.36	16.92	17.02	1,538,559	+0.07(+0.41%)
Sep 21, 2016	16.62	16.98	16.48	16.95	1,578,428	+0.50(+3.04%)
Sep 20, 2016	16.49	16.53	16.34	16.45	1,106,533	+0.10(+0.61%)
Sep 19, 2016	16.49	16.74	16.33	16.35	1,347,590	+0.33(+2.06%)
Sep 16, 2016	15.62	16.08	15.57	16.02	1,847,091	-0.10(-0.62%)
Sep 15, 2016	16.02	16.16	15.86	16.12	955,409	+0.15(+0.94%)
Sep 14, 2016	15.91	16.09	15.88	15.97	1,518,646	-0.04(-0.25%)
Sep 13, 2016	16.27	16.41	15.87	16.01	1,487,820	-0.60(-3.61%)
Sep 12, 2016	16.46	16.67	16.31	16.61	1,330,538	-0.03(-0.18%)
Sep 09, 2016	16.96	17.06	16.64	16.64	1,970,012	-0.83(-4.75%)
Sep 08, 2016	17.43	17.54	17.18	17.47	1,780,783	+0.20(+1.16%)
Sep 07, 2016	17.25	17.32	17.11	17.27	1,321,227	-0.01(-0.06%)
Sep 06, 2016	16.89	17.30	16.88	17.28	2,165,954	+0.44(+2.61%)
Sep 02, 2016	16.54	16.84	16.84	16.84	2,393,900	+0.37(+2.25%)
Sep 01, 2016	16.44	16.59	16.34	16.47	2,589,549	-0.26(-1.55%)
Aug 31, 2016	16.69	16.78	16.53	16.73	4,118,358	+0.06(+0.36%)
Aug 30, 2016	16.54	16.67	16.49	16.67	1,442,397	-0.05(-0.30%)
Aug 29, 2016	16.47	16.73	16.39	16.72	1,251,159	+0.25(+1.52%)
Aug 26, 2016	16.80	17.17	16.36	16.47	2,730,997	-0.32(-1.91%)
Aug 25, 2016	16.75	17.11	16.73	16.79	1,654,954	+0.03(+0.18%)
Aug 24, 2016	16.47	16.89	16.46	16.76	2,114,520	+0.13(+0.78%)
Aug 23, 2016	16.64	16.75	16.58	16.63	1,980,733	+0.00(+0.00%)
Aug 22, 2016	16.67	16.80	16.54	16.63	1,780,401	-0.14(-0.83%)
Aug 19, 2016	16.55	16.80	16.55	16.77	1,384,555	+0.08(+0.48%)
Aug 18, 2016	16.82	16.90	16.63	16.69	1,720,896	-0.12(-0.71%)
Aug 17, 2016	16.85	16.94	16.47	16.81	2,923,970	-0.38(-2.21%)
Aug 16, 2016	17.11	17.36	17.06	17.19	2,527,934	+0.00(+0.00%)
Aug 15, 2016	16.91	17.26	16.87	17.19	1,246,908	+0.26(+1.54%)
Aug 12, 2016	16.91	17.05	16.78	16.93	1,900,608	+0.01(+0.06%)
Aug 11, 2016	16.77	16.95	16.58	16.92	1,409,447	+0.15(+0.89%)
Aug 10, 2016	17.01	17.09	16.64	16.77	1,535,360	-0.29(-1.70%)
Aug 09, 2016	16.83	17.36	16.79	17.06	2,741,874	+0.21(+1.25%)
Aug 08, 2016	16.53	16.93	16.53	16.85	2,254,413	+0.33(+2.00%)
Aug 05, 2016	16.48	16.58	16.29	16.52	1,859,749	+0.21(+1.29%)
Aug 04, 2016	16.10	16.35	15.97	16.31	1,707,109	+0.31(+1.94%)
Aug 03, 2016	15.90	16.01	15.74	16.00	1,198,967	-0.07(-0.44%)
Aug 02, 2016	16.21	16.29	15.91	16.07	1,579,484	-0.13(-0.80%)
Aug 01, 2016	16.61	16.68	16.19	16.20	1,792,740	-0.48(-2.88%)
Jul 29, 2016	16.18	16.76	16.13	16.68	2,653,086	+1.25(+8.10%)
Jul 28, 2016	15.46	15.47	15.22	15.43	1,124,158	-0.07(-0.45%)
Jul 27, 2016	15.51	15.67	15.40	15.50	1,782,373	-0.14(-0.90%)
Jul 26, 2016	15.60	15.79	15.60	15.64	945,917	-0.01(-0.06%)
Jul 25, 2016	15.44	15.78	15.44	15.65	994,484	-0.17(-1.07%)
Jul 22, 2016	15.79	15.88	15.60	15.82	1,302,530	+0.41(+2.66%)
Jul 21, 2016	15.53	15.53	15.28	15.41	2,397,211	-0.17(-1.09%)
Jul 20, 2016	15.57	15.77	15.45	15.58	1,053,001	+0.04(+0.26%)
Jul 19, 2016	15.36	15.57	15.36	15.54	1,085,248	-0.03(-0.19%)
Jul 18, 2016	15.28	15.61	15.28	15.57	949,086	+0.12(+0.78%)
Jul 15, 2016	15.58	15.62	15.41	15.45	2,161,373	-0.19(-1.21%)
Jul 14, 2016	15.55	15.82	15.51	15.64	2,208,280	+0.26(+1.69%)
Jul 13, 2016	15.22	15.49	15.12	15.38	1,684,381	+0.07(+0.47%)
Jul 12, 2016	15.34	15.45	15.25	15.31	1,520,296	+0.25(+1.64%)
Jul 11, 2016	14.90	15.10	14.88	15.06	1,430,141	+0.22(+1.46%)
Jul 08, 2016	14.69	14.85	14.33	14.84	1,268,072	+0.51(+3.58%)
Jul 07, 2016	14.36	14.55	14.31	14.33	1,868,761	-0.03(-0.21%)
Jul 06, 2016	14.20	14.37	13.99	14.36	2,038,112	+0.09(+0.62%)
Jul 05, 2016	14.54	14.55	14.19	14.27	2,201,479	-0.11(-0.76%)
Jul 01, 2016	13.99	14.38	14.38	14.38	2,573,665	+0.63(+4.59%)
Jun 30, 2016	13.55	13.86	13.47	13.75	1,738,103	+0.16(+1.16%)
Jun 29, 2016	13.16	13.63	13.16	13.59	1,609,399	+0.70(+5.44%)
Jun 28, 2016	12.94	13.05	12.78	12.89	1,307,566	+0.31(+2.43%)
Jun 27, 2016	12.59	12.65	12.39	12.58	1,823,783	-0.08(-0.62%)
Jun 24, 2016	12.73	12.94	12.51	12.66	2,297,918	-0.69(-5.17%)
Jun 23, 2016	13.10	13.35	12.90	13.35	982,339	+0.47(+3.68%)
Jun 22, 2016	13.24	13.32	12.84	12.88	1,281,677	-0.44(-3.33%)
Jun 21, 2016	13.34	13.44	13.04	13.32	966,895	+0.12(+0.90%)
Jun 20, 2016	13.21	13.31	13.14	13.21	874,987	+0.28(+2.14%)
Jun 17, 2016	12.90	13.02	12.81	12.93	1,844,860	+0.17(+1.31%)
Jun 16, 2016	12.71	12.77	12.48	12.76	1,654,092	-0.05(-0.38%)
Jun 15, 2016	12.76	12.93	12.63	12.81	1,465,015	+0.04(+0.31%)
Jun 14, 2016	13.18	13.22	12.70	12.77	2,554,554	-0.43(-3.29%)
Jun 13, 2016	13.25	13.43	13.14	13.21	2,031,515	-0.40(-2.97%)
Jun 10, 2016	13.80	13.83	13.61	13.61	2,706,080	-0.36(-2.54%)
Jun 09, 2016	14.20	14.22	13.91	13.97	1,986,182	-0.24(-1.67%)
Jun 08, 2016	13.96	14.25	13.87	14.20	1,685,179	+0.56(+4.12%)
Jun 07, 2016	13.37	13.66	13.37	13.64	1,898,343	+0.12(+0.88%)
Jun 06, 2016	13.56	13.62	13.44	13.52	949,532	-0.05(-0.36%)
Jun 03, 2016	13.43	13.58	13.31	13.57	1,676,479	+0.35(+2.61%)
Jun 02, 2016	12.67	13.23	12.59	13.23	2,439,814	+0.54(+4.28%)
Jun 01, 2016	12.37	12.69	12.29	12.68	2,010,681	+0.35(+2.80%)
May 31, 2016	12.60	12.62	12.20	12.34	2,601,006	-0.19(-1.50%)
May 27, 2016	12.71	12.52	12.52	12.52	1,063,165	-0.23(-1.78%)
May 26, 2016	12.69	12.81	12.66	12.75	1,119,417	+0.13(+1.02%)
May 25, 2016	12.62	12.79	12.54	12.62	3,072,061	+0.13(+1.03%)
May 24, 2016	12.44	12.64	12.44	12.49	1,976,592	+0.19(+1.52%)
May 23, 2016	12.65	12.67	12.29	12.31	1,708,284	-0.58(-4.52%)
May 20, 2016	12.91	12.99	12.80	12.89	1,961,272	+0.21(+1.63%)
May 19, 2016	12.64	12.80	12.55	12.68	1,503,496	-0.14(-1.08%)
May 18, 2016	12.92	13.12	12.76	12.82	3,174,747	-0.29(-2.18%)
May 17, 2016	13.15	13.25	13.09	13.11	2,987,397	-0.22(-1.63%)
May 16, 2016	13.28	13.43	13.24	13.32	5,629,104	+0.04(+0.30%)
May 13, 2016	13.34	13.37	13.09	13.28	2,440,523	-0.19(-1.39%)
May 12, 2016	13.51	13.54	13.32	13.47	2,088,667	-0.05(-0.36%)
May 11, 2016	14.00	14.00	13.50	13.52	2,039,451	-0.35(-2.49%)
May 10, 2016	13.72	13.96	13.60	13.87	3,109,469	+1.01(+7.83%)
May 09, 2016	13.01	13.07	12.49	12.86	1,815,834	-0.27(-2.03%)
May 06, 2016	13.02	13.17	12.97	13.13	947,875	+0.14(+1.06%)
May 05, 2016	13.14	13.17	12.97	12.99	1,285,656	+0.01(+0.08%)
May 04, 2016	12.95	13.11	12.75	12.98	1,946,454	+0.06(+0.46%)
May 03, 2016	13.39	13.44	12.92	12.92	1,262,403	-0.70(-5.14%)
May 02, 2016	13.79	13.87	13.62	13.62	1,933,750	-0.41(-2.95%)
Apr 29, 2016	13.82	14.47	13.80	14.03	1,956,102	+0.21(+1.50%)
Apr 28, 2016	13.67	13.87	13.67	13.83	1,354,278	+0.14(+1.01%)
Apr 27, 2016	13.75	13.78	13.53	13.69	1,221,189	+0.01(+0.07%)
Apr 26, 2016	13.48	13.71	13.39	13.68	2,425,433	+0.43(+3.28%)
Apr 25, 2016	13.38	13.42	13.14	13.24	1,649,959	+0.05(+0.37%)
Apr 22, 2016	13.10	13.29	13.10	13.20	2,947,629	+0.06(+0.45%)
Apr 21, 2016	13.45	13.45	13.12	13.14	2,013,143	-0.27(-1.99%)
Apr 20, 2016	13.49	13.55	13.40	13.40	1,329,032	-0.27(-1.95%)
Apr 19, 2016	13.62	13.72	13.48	13.67	1,674,858	+0.14(+1.02%)
Apr 18, 2016	13.47	13.71	13.44	13.53	886,242	-0.21(-1.51%)
Apr 15, 2016	13.48	13.76	13.46	13.74	1,400,894	+0.11(+0.80%)
Apr 14, 2016	13.58	13.73	13.52	13.63	2,372,722	+0.03(+0.22%)
Apr 13, 2016	13.68	13.75	13.39	13.60	2,130,126	-0.03(-0.22%)
Apr 12, 2016	13.63	13.68	13.29	13.63	1,261,033	+0.01(+0.07%)
Apr 11, 2016	13.82	13.89	13.57	13.62	989,795	+0.04(+0.29%)
Apr 08, 2016	13.82	13.85	13.42	13.58	1,031,066	+0.20(+1.47%)
Apr 07, 2016	13.37	13.56	13.25	13.38	1,283,672	-0.16(-1.17%)
Apr 06, 2016	13.37	13.60	13.37	13.54	938,554	+0.03(+0.22%)
Apr 05, 2016	13.49	13.61	13.36	13.51	1,278,308	-0.11(-0.80%)
Apr 04, 2016	14.02	14.07	13.57	13.62	1,097,100	-0.65(-4.56%)
Apr 01, 2016	13.81	14.31	13.78	14.27	1,002,347	+0.24(+1.69%)
Mar 31, 2016	14.35	14.46	14.00	14.03	1,383,758	-0.29(-2.00%)
Mar 30, 2016	14.60	14.70	14.29	14.32	1,217,751	-0.23(-1.56%)
Mar 29, 2016	14.38	14.60	14.20	14.55	727,446	+0.05(+0.34%)
Mar 28, 2016	14.33	14.54	14.16	14.50	853,895	+0.53(+3.82%)
Mar 24, 2016	13.95	13.97	13.97	13.97	1,256,689	-0.15(-1.05%)
Mar 23, 2016	14.83	14.84	14.09	14.11	2,475,741	-1.02(-6.72%)
Mar 22, 2016	14.97	15.35	14.94	15.13	1,541,914	+0.14(+0.92%)
Mar 21, 2016	14.78	15.04	14.78	14.99	1,551,581	+0.27(+1.81%)
Mar 18, 2016	14.89	14.93	14.64	14.73	2,261,077	+0.06(+0.40%)
Mar 17, 2016	14.46	15.00	14.25	14.67	2,872,371	+0.73(+5.24%)
Mar 16, 2016	13.59	13.97	13.23	13.94	1,323,884	+0.27(+1.95%)
Mar 15, 2016	13.86	14.06	13.58	13.67	1,373,473	-0.53(-3.75%)
Mar 14, 2016	14.27	14.41	14.13	14.20	1,503,306	-0.26(-1.77%)
Mar 11, 2016	14.46	14.75	14.39	14.46	1,391,329	-0.10(-0.72%)
Mar 10, 2016	14.20	14.68	14.10	14.56	2,689,644	+0.35(+2.49%)
Mar 09, 2016	13.83	14.21	13.80	14.21	1,992,803	+0.51(+3.74%)
Mar 08, 2016	13.60	13.91	13.50	13.70	1,368,234	-0.09(-0.64%)
Mar 07, 2016	13.80	13.87	13.71	13.79	1,339,324	+0.14(+1.01%)
Mar 04, 2016	13.84	13.99	13.44	13.65	2,361,908	-0.07(-0.50%)
Mar 03, 2016	13.28	13.76	13.25	13.72	1,608,664	+0.48(+3.65%)
Mar 02, 2016	13.12	13.37	13.09	13.23	1,426,574	-0.04(-0.30%)
Mar 01, 2016	12.77	13.35	12.75	13.27	1,638,791	+0.70(+5.56%)
Feb 29, 2016	12.76	12.84	12.57	12.57	2,827,520	+0.32(+2.65%)
Feb 26, 2016	12.64	12.71	12.25	12.25	3,137,366	-1.21(-9.00%)
Feb 25, 2016	13.65	13.68	13.35	13.46	1,377,169	-0.12(-0.87%)
Feb 24, 2016	13.32	13.59	13.21	13.58	2,273,527	-0.16(-1.15%)
Feb 23, 2016	13.77	13.94	13.70	13.74	2,465,529	-0.12(-0.85%)
Feb 22, 2016	13.77	13.91	13.71	13.85	2,219,522	+0.70(+5.32%)
Feb 19, 2016	12.90	13.21	12.86	13.16	1,623,768	+0.15(+1.14%)
Feb 18, 2016	12.92	13.10	12.84	13.01	1,712,356	+0.00(+0.00%)
Feb 17, 2016	12.76	13.09	12.69	13.01	1,863,622	+0.35(+2.80%)
Feb 16, 2016	12.53	12.66	12.38	12.65	1,558,683	+0.13(+1.02%)
Feb 12, 2016	12.30	12.53	12.53	12.53	1,333,334	+0.31(+2.50%)
Feb 11, 2016	12.25	12.34	12.06	12.22	1,657,039	-0.35(-2.82%)
Feb 10, 2016	12.63	12.84	12.51	12.57	1,394,012	+0.15(+1.19%)
Feb 09, 2016	12.50	12.63	12.29	12.43	1,202,377	-0.32(-2.47%)
Feb 08, 2016	12.71	12.80	12.53	12.74	1,695,375	-0.08(-0.61%)
Feb 05, 2016	12.90	12.96	12.70	12.82	1,841,847	+0.13(+1.01%)
Feb 04, 2016	12.78	12.91	12.53	12.69	2,231,335	+0.28(+2.22%)
Feb 03, 2016	12.00	12.49	11.92	12.42	1,889,041	+0.68(+5.79%)
Feb 02, 2016	11.91	11.93	11.74	11.74	1,504,515	-0.33(-2.77%)
Feb 01, 2016	11.81	12.08	11.77	12.07	1,320,136	+0.13(+1.07%)
Jan 29, 2016	11.54	11.94	11.50	11.94	1,931,936	+0.77(+6.87%)
Jan 28, 2016	11.27	11.29	11.07	11.18	1,492,814	-0.01(-0.09%)
Jan 27, 2016	11.07	11.31	11.02	11.19	1,919,117	+0.00(+0.00%)
Jan 26, 2016	11.15	11.20	11.00	11.19	1,435,335	-0.02(-0.18%)
Jan 25, 2016	11.32	11.41	11.20	11.21	897,393	-0.14(-1.21%)
Jan 22, 2016	11.21	11.35	11.13	11.34	1,400,193	+0.28(+2.49%)
Jan 21, 2016	10.91	11.25	10.88	11.07	1,951,666	-0.25(-2.18%)
Jan 20, 2016	11.39	11.40	11.00	11.31	2,028,032	-0.13(-1.12%)
Jan 19, 2016	11.40	11.50	11.34	11.44	1,616,503	-0.18(-1.53%)
Jan 15, 2016	11.72	11.62	11.62	11.62	1,892,402	-0.56(-4.61%)
Jan 14, 2016	12.02	12.23	11.95	12.18	1,396,855	+0.01(+0.08%)
Jan 13, 2016	12.27	12.44	12.15	12.17	1,624,009	-0.22(-1.75%)
Jan 12, 2016	12.24	12.51	12.10	12.39	1,996,941	-0.19(-1.49%)
Jan 11, 2016	13.14	13.14	12.49	12.57	2,488,485	-0.24(-1.84%)
Jan 08, 2016	12.84	12.98	12.65	12.81	1,216,126	+0.21(+1.64%)
Jan 07, 2016	12.86	13.01	12.60	12.60	1,686,781	-0.61(-4.62%)
Jan 06, 2016	13.15	13.39	13.08	13.21	1,166,209	-0.29(-2.12%)
Jan 05, 2016	13.42	13.57	13.38	13.50	1,303,216	+0.19(+1.41%)
Jan 04, 2016	13.26	13.39	13.19	13.31	2,226,060	-0.30(-2.17%)
Dec 31, 2015	13.69	13.61	13.61	13.61	1,076,091	-0.09(-0.65%)
Dec 30, 2015	13.91	14.02	13.69	13.70	2,005,502	-0.63(-4.37%)
Dec 29, 2015	14.79	14.85	14.32	14.32	1,281,449	-0.47(-3.16%)
Dec 28, 2015	14.49	14.90	14.46	14.79	2,244,713	+0.26(+1.81%)
Dec 24, 2015	14.57	14.53	14.53	14.53	387,680	-0.07(-0.47%)
Dec 23, 2015	14.51	14.59	14.43	14.59	1,035,755	+0.22(+1.56%)
Dec 22, 2015	14.21	14.43	14.08	14.37	2,062,798	+0.31(+2.21%)
Dec 21, 2015	14.14	14.19	13.86	14.06	2,023,407	+0.06(+0.42%)
Dec 18, 2015	14.18	14.37	13.97	14.00	3,398,517	-0.13(-0.90%)
Dec 17, 2015	14.51	14.57	14.06	14.13	2,357,061	-0.26(-1.83%)
Dec 16, 2015	13.67	14.41	13.62	14.39	2,342,348	+0.36(+2.57%)
Dec 15, 2015	14.24	14.40	13.93	14.03	1,703,019	-0.22(-1.57%)
Dec 14, 2015	14.26	14.46	14.12	14.25	2,403,788	+0.01(+0.07%)
Dec 11, 2015	14.44	14.50	14.10	14.24	1,920,670	-0.24(-1.68%)
Dec 10, 2015	14.68	14.89	14.46	14.49	1,839,452	-0.56(-3.75%)
Dec 09, 2015	15.04	15.20	14.94	15.05	2,123,529	+0.24(+1.64%)
Dec 08, 2015	14.41	14.85	14.40	14.81	2,480,740	+0.03(+0.20%)
Dec 07, 2015	14.89	15.03	14.74	14.78	2,492,741	+0.06(+0.40%)
Dec 04, 2015	14.49	14.89	14.42	14.72	1,719,613	+0.22(+1.54%)
Dec 03, 2015	14.74	14.82	14.43	14.50	2,817,573	+0.27(+1.91%)
Dec 02, 2015	13.98	14.27	13.76	14.22	2,035,754	+0.10(+0.69%)

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.

Brf-Brasil Foods S.A. ADR (NY: BRFS )

Historical Prices

Sections

Services

Log In Using Your Account

Brf-Brasil Foods S.A. ADR (NY: BRFS )

Historical Prices

Sections

Services