Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	21.36	21.57	21.27	21.29	2,477,297	-0.10(-0.47%)
Sep 28, 2017	21.41	21.42	21.20	21.39	1,995,656	-0.08(-0.37%)
Sep 27, 2017	21.34	21.54	21.07	21.47	2,289,583	+0.19(+0.89%)
Sep 26, 2017	21.78	21.78	21.25	21.28	2,447,499	-0.07(-0.33%)
Sep 25, 2017	21.35	21.56	21.26	21.35	1,951,248	-0.06(-0.28%)
Sep 22, 2017	21.34	21.54	21.23	21.41	2,373,848	+0.06(+0.28%)
Sep 21, 2017	21.37	21.42	21.20	21.35	2,197,620	+0.09(+0.42%)
Sep 20, 2017	21.37	21.41	21.16	21.26	3,982,425	-0.03(-0.14%)
Sep 19, 2017	21.32	21.32	20.14	21.29	3,747,489	-0.03(-0.14%)
Sep 18, 2017	21.98	21.98	21.20	21.32	4,772,409	-0.62(-2.83%)
Sep 15, 2017	21.60	21.99	21.29	21.94	7,494,668	+0.46(+2.14%)
Sep 14, 2017	21.13	21.53	21.09	21.48	5,658,284	+0.28(+1.32%)
Sep 13, 2017	21.02	21.28	20.95	21.20	2,722,898	+0.20(+0.95%)
Sep 12, 2017	20.87	21.23	20.53	21.00	6,402,954	+0.20(+0.96%)
Sep 11, 2017	21.40	21.57	20.78	20.80	5,083,262	-0.45(-2.12%)
Sep 08, 2017	21.33	21.35	20.72	21.25	4,058,138	-0.09(-0.42%)
Sep 07, 2017	21.94	22.00	21.14	21.34	6,688,054	-0.52(-2.38%)
Sep 06, 2017	21.63	21.99	21.54	21.86	2,667,317	+0.24(+1.11%)
Sep 05, 2017	22.17	22.36	21.49	21.62	2,556,634	-0.54(-2.44%)
Sep 01, 2017	22.27	22.44	22.13	22.16	1,770,117	-0.05(-0.23%)
Aug 31, 2017	22.13	22.26	22.11	22.21	2,606,133	+0.02(+0.09%)
Aug 30, 2017	22.45	22.48	22.17	22.19	2,739,080	-0.26(-1.16%)
Aug 29, 2017	22.56	22.66	22.12	22.45	3,895,986	-0.36(-1.58%)
Aug 28, 2017	22.71	23.31	22.70	22.81	4,610,439	+0.15(+0.66%)
Aug 25, 2017	22.57	22.78	22.50	22.66	2,418,582	+0.14(+0.62%)
Aug 24, 2017	22.44	22.65	22.38	22.52	2,072,630	+0.03(+0.13%)
Aug 23, 2017	22.43	22.66	22.41	22.49	2,347,516	+0.00(+0.00%)
Aug 22, 2017	22.39	22.53	22.27	22.49	2,858,841	+0.15(+0.67%)
Aug 21, 2017	22.49	22.61	22.19	22.34	2,601,784	-0.15(-0.67%)
Aug 18, 2017	22.27	22.73	22.23	22.49	4,179,155	+0.25(+1.12%)
Aug 17, 2017	22.47	22.59	22.12	22.24	4,143,666	-0.36(-1.59%)
Aug 16, 2017	22.98	23.10	22.51	22.60	4,263,545	-0.16(-0.70%)
Aug 15, 2017	22.85	23.00	22.72	22.76	2,270,774	-0.14(-0.61%)
Aug 14, 2017	23.11	23.28	22.86	22.90	3,522,633	-0.01(-0.04%)
Aug 11, 2017	23.03	23.15	22.82	22.91	3,274,392	-0.09(-0.39%)
Aug 10, 2017	23.49	23.62	22.87	23.00	3,807,510	-0.60(-2.54%)
Aug 09, 2017	24.00	24.17	23.04	23.60	6,880,680	-0.70(-2.88%)
Aug 08, 2017	24.47	24.68	24.14	24.30	3,261,949	+0.05(+0.21%)
Aug 07, 2017	23.79	24.31	23.77	24.25	4,762,302	+0.52(+2.19%)
Aug 04, 2017	24.86	24.86	23.68	23.73	7,408,527	-1.01(-4.08%)
Aug 03, 2017	24.93	25.04	24.69	24.74	3,960,663	-0.27(-1.08%)
Aug 02, 2017	24.55	25.04	24.31	25.01	5,025,090	+0.63(+2.58%)
Aug 01, 2017	24.77	24.95	24.14	24.38	8,105,803	-0.22(-0.89%)
Jul 31, 2017	26.40	26.41	24.19	24.60	25,686,212	-2.20(-8.21%)
Jul 28, 2017	26.34	26.87	26.12	26.80	6,784,543	+0.41(+1.55%)
Jul 27, 2017	25.90	26.86	25.52	26.39	12,714,179	-0.19(-0.71%)
Jul 26, 2017	25.90	26.78	25.90	26.58	4,456,589	+0.65(+2.51%)
Jul 25, 2017				25.93	7,499,245	-0.56(-2.11%)
Jul 24, 2017	26.49	26.60	26.29	26.49	2,253,365	-0.06(-0.23%)
Jul 21, 2017	26.65	26.75	26.33	26.55	3,502,044	-0.05(-0.19%)
Jul 20, 2017		27.59	26.58	26.60	5,857,977	-0.58(-2.13%)
Jul 19, 2017	27.79	27.92	26.66	27.18	12,387,341	+1.13(+4.34%)
Jul 18, 2017	26.27	26.27	25.85	26.05	1,938,807	-0.35(-1.33%)
Jul 17, 2017	26.24	26.52	26.07	26.40	2,750,071	+0.18(+0.69%)
Jul 14, 2017	26.25	26.44	26.20	26.22	1,634,746	+0.06(+0.23%)
Jul 13, 2017	26.09	26.37	26.06	26.16	1,554,014	-0.01(-0.04%)
Jul 12, 2017	26.44	26.45	26.09	26.17	1,211,975	-0.03(-0.11%)
Jul 11, 2017	26.13	26.29	26.01	26.20	1,429,865	-0.05(-0.19%)
Jul 10, 2017	25.83	26.31	25.76	26.25	2,661,295	+0.43(+1.67%)
Jul 07, 2017	25.78	25.95	25.44	25.82	1,710,996	+0.04(+0.16%)
Jul 06, 2017	25.97	26.00	25.65	25.78	1,545,428	-0.30(-1.15%)
Jul 05, 2017	26.21	26.43	26.05	26.08	1,912,193	-0.12(-0.46%)
Jul 03, 2017		26.69	25.83	26.20	1,333,580	+0.37(+1.43%)
Jun 30, 2017	26.15	26.15	25.67	25.83	3,061,809	-0.17(-0.65%)
Jun 29, 2017	26.11	26.36	25.75	26.00	2,708,253	-0.14(-0.54%)
Jun 28, 2017	26.26	26.55	26.04	26.14	3,171,287	+0.01(+0.04%)
Jun 27, 2017	26.11	26.34	26.05	26.13	2,508,587	-0.07(-0.27%)
Jun 26, 2017	25.84	26.35	25.78	26.20	1,949,455	+0.41(+1.59%)
Jun 23, 2017		25.82		25.79	4,660,857	+0.27(+1.06%)
Jun 22, 2017	25.64	25.75	25.33	25.52	2,095,548	-0.06(-0.23%)
Jun 21, 2017	25.56	25.69	25.09	25.58	3,490,634	+0.07(+0.27%)
Jun 20, 2017	26.35	26.42	25.50	25.51	2,682,613	-0.92(-3.48%)
Jun 19, 2017	26.57	26.65	26.40	26.43	1,925,141	-0.09(-0.34%)
Jun 16, 2017	26.28	26.54	26.08	26.52	2,257,525	+0.11(+0.42%)
Jun 15, 2017	26.09	26.50	26.09	26.41	2,044,382	+0.14(+0.53%)
Jun 14, 2017	26.53	26.62	26.01	26.27	2,046,527	-0.17(-0.64%)
Jun 13, 2017	26.57	26.60	26.13	26.44	1,993,735	-0.15(-0.56%)
Jun 12, 2017	26.08	27.23	26.04	26.59	5,515,429	+0.49(+1.88%)
Jun 09, 2017	26.07	26.28	25.53	26.10	4,043,132	+0.03(+0.12%)
Jun 08, 2017	26.49	26.49	25.98	26.07	3,517,598	-0.34(-1.29%)
Jun 07, 2017	26.20	26.43	26.05	26.41	3,637,913	+0.25(+0.96%)
Jun 06, 2017	26.02	26.29	25.90	26.16	2,612,843	-0.05(-0.19%)
Jun 05, 2017	26.39	26.47	25.89	26.21	2,476,505	-0.28(-1.06%)
Jun 02, 2017	26.67	26.95	26.45	26.49	2,165,954	-0.25(-0.93%)
Jun 01, 2017	26.50	26.78	26.16	26.74	2,672,434	+0.24(+0.91%)
May 31, 2017	26.21	26.95	25.99	26.50	5,265,064	+0.30(+1.15%)
May 30, 2017	25.90	26.24	25.76	26.20	3,552,020	+0.33(+1.28%)
May 26, 2017	25.66	25.87	25.55	25.87	1,837,517	+0.27(+1.05%)
May 25, 2017	25.52	25.86	25.45	25.60	2,521,991	+0.14(+0.55%)
May 24, 2017	25.73	25.80	25.27	25.46	2,927,898	-0.17(-0.66%)
May 23, 2017	26.16	26.20	25.47	25.63	3,219,790	-0.58(-2.21%)
May 22, 2017	25.81	26.27	25.77	26.21	2,855,383	+0.34(+1.31%)
May 19, 2017	25.13	25.93	25.08	25.87	2,324,250	+0.69(+2.74%)
May 18, 2017	25.02	25.40	24.88	25.18	1,896,404	+0.07(+0.28%)
May 17, 2017	25.43	25.57	25.07	25.11	3,577,495	-0.47(-1.84%)
May 16, 2017	26.01	26.06	25.22	25.58	3,456,109	-0.43(-1.65%)
May 15, 2017	26.04	26.19	25.89	26.01	2,565,400	-0.06(-0.23%)
May 12, 2017	26.32	26.39	26.00	26.07	1,791,274	-0.26(-0.99%)
May 11, 2017	26.10	26.39	25.89	26.33	3,150,717	+0.22(+0.84%)
May 10, 2017	26.49	26.60	26.00	26.11	5,312,282	-0.55(-2.06%)
May 09, 2017	26.47	26.90	25.79	26.66	6,171,752	-0.59(-2.17%)
May 08, 2017	27.40	27.40	26.56	27.25	5,843,834	+0.16(+0.59%)
May 05, 2017	26.78	27.12	26.74	27.09	4,073,285	+0.46(+1.73%)
May 04, 2017	26.72	26.99	26.00	26.63	7,961,204	-0.15(-0.56%)
May 03, 2017	27.82	27.87	26.39	26.78	7,581,919	-1.18(-4.22%)
May 02, 2017	28.08	28.28	27.38	27.96	3,994,382	-0.02(-0.07%)
May 01, 2017	28.94	29.00	27.96	27.98	4,344,623	-0.80(-2.78%)
Apr 28, 2017	29.35	29.35	28.44	28.78	3,527,919	-0.61(-2.08%)
Apr 27, 2017	29.48	29.48	29.24	29.39	1,716,591	+0.00(+0.00%)
Apr 26, 2017	29.37	29.50	29.23	29.39	1,823,413	+0.10(+0.34%)
Apr 25, 2017	29.41	29.57	29.26	29.29	1,927,896	-0.11(-0.37%)
Apr 24, 2017	29.64	29.71	29.32	29.40	1,938,124	+0.24(+0.82%)
Apr 21, 2017	29.31	29.47	29.11	29.16	1,440,630	-0.16(-0.55%)
Apr 20, 2017	30.25	30.25	29.02	29.32	2,126,299	+0.40(+1.38%)
Apr 19, 2017	28.68	29.15	28.68	28.92	1,809,920	+0.31(+1.08%)
Apr 18, 2017	28.44	28.70	28.33	28.61	2,202,080	+0.11(+0.39%)
Apr 17, 2017	28.41	28.59	28.25	28.50	1,435,108	+0.21(+0.74%)
Apr 13, 2017	28.66	28.75	28.22	28.29	2,493,089	-0.40(-1.39%)
Apr 12, 2017	28.99	29.03	28.63	28.69	2,869,281	-0.35(-1.21%)
Apr 11, 2017	29.24	29.24	28.83	29.04	1,644,865	-0.15(-0.51%)
Apr 10, 2017	29.23	29.44	29.14	29.19	1,616,822	-0.02(-0.07%)
Apr 07, 2017	29.33	29.41	29.12	29.21	2,298,262	-0.09(-0.31%)
Apr 06, 2017	29.34	29.50	29.03	29.30	3,256,890	-0.06(-0.20%)
Apr 05, 2017	29.42	29.88	29.32	29.36	4,305,430	+0.09(+0.31%)
Apr 04, 2017	28.88	29.29	28.88	29.27	2,385,364	+0.34(+1.18%)
Apr 03, 2017	29.10	29.25	28.59	28.93	3,830,636	-0.16(-0.55%)
Mar 31, 2017	28.72	29.18	28.52	29.09	3,415,193	+0.39(+1.36%)
Mar 30, 2017	28.05	28.73	28.01	28.70	2,101,075	+0.64(+2.28%)
Mar 29, 2017	27.61	28.13	27.49	28.06	2,732,232	+0.38(+1.37%)
Mar 28, 2017	27.65	27.82	27.42	27.68	1,679,991	+0.05(+0.18%)
Mar 27, 2017	27.48	27.66	27.31	27.63	2,530,925	+0.09(+0.33%)
Mar 24, 2017	27.73	27.73	27.43	27.54	2,470,953	-0.13(-0.47%)
Mar 23, 2017	27.50	27.80	27.35	27.67	1,361,710	+0.13(+0.47%)
Mar 22, 2017	27.48	27.67	27.15	27.54	1,616,506	+0.10(+0.36%)
Mar 21, 2017	27.90	28.00	27.36	27.44	1,466,391	-0.29(-1.05%)
Mar 20, 2017	27.99	28.04	27.73	27.73	2,267,740	-0.28(-1.00%)
Mar 17, 2017	28.25	28.25	27.83	28.01	2,310,873	-0.14(-0.50%)
Mar 16, 2017	27.98	28.35	27.42	28.15	3,074,855	+0.15(+0.54%)
Mar 15, 2017	27.46	28.10	27.31	28.00	2,610,688	+0.54(+1.97%)
Mar 14, 2017	27.47	27.82	27.23	27.46	1,763,889	-0.04(-0.15%)
Mar 13, 2017	27.70	27.72	27.30	27.50	2,155,618	-0.19(-0.69%)
Mar 10, 2017	27.98	28.02	27.48	27.69	1,807,772	-0.17(-0.61%)
Mar 09, 2017	27.85	28.17	27.65	27.86	2,115,334	-0.12(-0.43%)
Mar 08, 2017	27.81	28.23	27.81	27.98	3,091,346	+0.23(+0.83%)
Mar 07, 2017	27.67	28.12	27.50	27.75	4,586,465	-0.03(-0.11%)
Mar 06, 2017	27.77	27.86	27.32	27.78	4,676,712	-0.11(-0.39%)
Mar 03, 2017	28.48	28.52	27.86	27.89	3,517,790	-0.60(-2.11%)
Mar 02, 2017	28.41	28.50	27.84	28.49	4,948,439	-0.03(-0.11%)
Mar 01, 2017	29.01	29.02	28.48	28.52	2,360,166	-0.24(-0.83%)
Feb 28, 2017	29.17	29.17	28.58	28.76	2,100,690	-0.29(-1.00%)
Feb 27, 2017	29.19	29.38	28.84	29.05	2,091,496	-0.22(-0.75%)
Feb 24, 2017	29.46	29.51	29.00	29.27	2,028,849	-0.23(-0.78%)
Feb 23, 2017	29.60	29.91	29.30	29.50	1,850,148	-0.01(-0.03%)
Feb 22, 2017	29.41	29.73	29.27	29.51	3,441,817	-0.11(-0.37%)
Feb 21, 2017	28.62	29.89	28.61	29.62	5,847,558	+0.94(+3.28%)
Feb 17, 2017		28.68	28.68	28.68	0	+0.11(+0.39%)
Feb 16, 2017	28.57	28.86	28.48	28.57	3,025,101	+0.08(+0.28%)
Feb 15, 2017	28.47	28.92	28.35	28.49	3,837,237	-0.04(-0.14%)
Feb 14, 2017	28.75	28.93	27.66	28.53	7,141,243	-0.50(-1.72%)
Feb 13, 2017	28.51	29.20	28.51	29.03	5,129,571	+0.55(+1.93%)
Feb 10, 2017	28.00	28.57	27.92	28.48	2,915,788	+0.52(+1.86%)
Feb 09, 2017	27.59	28.29	27.55	27.96	2,436,592	+0.43(+1.56%)
Feb 08, 2017	28.01	28.01	27.34	27.53	2,140,098	-0.46(-1.64%)
Feb 07, 2017	27.96	28.09	27.58	27.99	1,448,290	+0.02(+0.07%)
Feb 06, 2017	27.98	28.25	27.86	27.97	2,060,037	-0.12(-0.43%)
Feb 03, 2017	27.87	28.15	27.83	28.09	1,497,164	+0.30(+1.08%)
Feb 02, 2017	27.96	28.02	27.61	27.79	2,294,195	-0.25(-0.89%)
Feb 01, 2017	28.32	28.57	27.68	28.04	2,662,711	-0.31(-1.09%)
Jan 31, 2017	27.95	28.68	27.50	28.35	3,789,816	+0.37(+1.32%)
Jan 30, 2017	28.07	28.16	27.67	27.98	1,665,712	-0.08(-0.29%)
Jan 27, 2017	27.96	28.34	27.68	28.06	2,106,055	+0.16(+0.57%)
Jan 26, 2017	27.80	28.20	27.54	27.90	3,511,240	+0.32(+1.16%)
Jan 25, 2017	28.62	28.98	27.41	27.58	6,362,556	-0.91(-3.19%)
Jan 24, 2017	28.32	28.54	28.05	28.49	1,499,671	+0.22(+0.78%)
Jan 23, 2017	27.89	28.33	27.81	28.27	2,241,714	+0.38(+1.36%)
Jan 20, 2017	28.04	28.22	27.82	27.89	2,059,140	-0.11(-0.39%)
Jan 19, 2017	28.10	28.20	27.76	28.00	2,148,808	-0.01(-0.04%)
Jan 18, 2017	27.95	28.22	27.74	28.01	2,497,281	+0.20(+0.72%)
Jan 17, 2017	27.39	27.84	27.21	27.81	2,651,280	+0.41(+1.50%)
Jan 13, 2017		27.40	27.40	27.40	0	+0.20(+0.74%)
Jan 12, 2017	26.36	27.28	26.34	27.20	3,818,809	+0.69(+2.60%)
Jan 11, 2017	26.34	26.53	26.12	26.51	5,780,425	+0.17(+0.65%)
Jan 10, 2017	26.39	26.78	26.16	26.34	5,619,032	-0.53(-1.97%)
Jan 09, 2017	27.31	27.42	26.84	26.87	2,382,625	-0.61(-2.22%)
Jan 06, 2017	27.23	27.81	27.13	27.48	3,337,409	+0.28(+1.03%)
Jan 05, 2017	27.82	28.17	27.14	27.20	3,664,168	-1.09(-3.85%)
Jan 04, 2017	27.98	28.45	27.92	28.29	2,017,811	+0.33(+1.18%)
Jan 03, 2017	27.66	28.31	27.66	27.96	2,626,340	+0.55(+2.01%)
Dec 30, 2016		27.41	27.41	27.41	0	-0.28(-1.01%)
Dec 29, 2016	27.88	28.02	27.60	27.69	1,131,049	-0.20(-0.72%)
Dec 28, 2016	28.12	28.24	27.80	27.89	1,197,786	-0.23(-0.82%)
Dec 27, 2016	28.13	28.30	27.62	28.12	1,341,707	+0.12(+0.43%)
Dec 23, 2016		28.00	28.00	28.00	0	-0.13(-0.46%)
Dec 22, 2016	28.45	28.45	27.72	28.13	2,061,448	-0.31(-1.09%)
Dec 21, 2016	28.39	28.60	28.30	28.44	1,233,922	-0.05(-0.18%)
Dec 20, 2016	28.17	28.53	28.14	28.49	1,892,734	+0.32(+1.14%)
Dec 19, 2016	28.49	28.66	28.08	28.17	2,093,298	-0.22(-0.77%)
Dec 16, 2016	28.94	29.09	28.36	28.39	3,359,746	-0.46(-1.59%)
Dec 15, 2016	28.70	29.00	28.53	28.85	2,779,832	+0.17(+0.59%)
Dec 14, 2016	28.74	29.07	28.55	28.68	2,177,994	-0.09(-0.31%)
Dec 13, 2016	28.61	29.00	28.61	28.77	1,848,720	+0.19(+0.66%)
Dec 12, 2016	28.83	28.88	27.97	28.58	4,353,922	-0.52(-1.79%)
Dec 09, 2016	29.55	29.63	28.61	29.10	4,909,706	-0.45(-1.52%)
Dec 08, 2016	28.74	29.72	28.73	29.55	2,827,803	+0.75(+2.60%)
Dec 07, 2016	27.83	28.86	27.73	28.80	2,616,356	+1.01(+3.63%)
Dec 06, 2016	27.42	27.80	27.22	27.79	2,188,915	+0.40(+1.46%)
Dec 05, 2016	26.76	27.59	26.72	27.39	3,065,992	+0.79(+2.97%)
Dec 02, 2016	27.01	27.52	26.52	26.60	2,426,432	-0.55(-2.03%)
Dec 01, 2016	27.22	27.51	27.07	27.15	2,909,732	+0.06(+0.22%)
Nov 30, 2016	27.72	28.00	27.09	27.09	2,766,650	-0.56(-2.03%)
Nov 29, 2016	27.25	27.66	27.16	27.65	2,647,923	+0.43(+1.58%)
Nov 28, 2016	27.49	27.50	26.77	27.22	2,466,869	-0.32(-1.16%)
Nov 25, 2016	27.33	27.62	27.10	27.54	647,352	+0.19(+0.69%)
Nov 23, 2016		27.35	27.35	27.35	0	-0.11(-0.40%)
Nov 22, 2016	27.53	27.97	27.29	27.46	3,218,967	-0.09(-0.33%)
Nov 21, 2016	27.50	27.96	27.49	27.55	2,003,366	+0.05(+0.18%)
Nov 18, 2016	27.91	28.13	27.46	27.50	2,588,850	-0.53(-1.89%)
Nov 17, 2016	27.50	28.17	27.45	28.03	3,578,180	+0.40(+1.45%)
Nov 16, 2016	27.76	28.23	27.59	27.63	2,678,567	-0.17(-0.61%)
Nov 15, 2016	28.35	28.35	27.30	27.80	5,461,485	-0.55(-1.94%)
Nov 14, 2016	26.50	28.46	26.49	28.35	7,012,886	+1.91(+7.22%)
Nov 11, 2016	25.61	26.51	25.51	26.44	3,238,742	+0.41(+1.58%)
Nov 10, 2016	25.95	26.47	25.95	26.03	4,515,304	+0.13(+0.50%)
Nov 09, 2016	25.00	26.11	24.95	25.90	3,128,242	+0.05(+0.19%)
Nov 08, 2016	25.50	25.95	25.33	25.85	3,443,598	+0.30(+1.17%)
Nov 07, 2016	26.19	26.19	25.53	25.55	3,777,884	-0.09(-0.35%)
Nov 04, 2016	25.73	26.54	25.62	25.64	5,612,967	-0.14(-0.54%)
Nov 03, 2016	25.33	26.02	25.33	25.78	5,001,620	+0.58(+2.30%)
Nov 02, 2016	25.69	25.70	24.99	25.20	3,609,440	-0.59(-2.29%)
Nov 01, 2016	25.84	26.05	24.75	25.79	6,898,290	-0.32(-1.23%)
Oct 31, 2016	26.02	26.39	25.77	26.11	5,694,342	+0.26(+1.01%)
Oct 28, 2016	26.19	26.34	25.77	25.85	2,344,705	-0.31(-1.19%)
Oct 27, 2016	26.50	26.58	26.02	26.16	2,609,262	-0.28(-1.06%)
Oct 26, 2016	26.16	26.48	26.02	26.44	1,829,922	+0.26(+0.99%)
Oct 25, 2016	26.65	26.74	26.15	26.18	2,230,163	-0.44(-1.65%)
Oct 24, 2016	26.77	26.97	26.43	26.62	4,068,311	-0.02(-0.08%)
Oct 21, 2016	25.56	27.57	25.50	26.64	10,706,236	+0.93(+3.62%)
Oct 20, 2016	25.56	25.79	25.37	25.71	2,949,970	+0.10(+0.39%)
Oct 19, 2016	25.27	25.61	25.24	25.61	2,193,564	+0.40(+1.59%)
Oct 18, 2016	25.60	25.69	25.18	25.21	1,501,187	-0.08(-0.32%)
Oct 17, 2016	25.29	25.50	25.20	25.29	2,260,308	-0.05(-0.20%)
Oct 14, 2016	25.76	25.93	25.16	25.34	3,253,515	-0.34(-1.32%)
Oct 13, 2016	25.89	25.95	25.36	25.68	2,746,656	-0.49(-1.87%)
Oct 12, 2016	26.40	26.52	26.14	26.17	2,448,288	-0.23(-0.87%)
Oct 11, 2016	27.00	27.29	26.27	26.40	3,297,658	-0.64(-2.37%)
Oct 10, 2016	27.39	27.50	27.03	27.04	2,103,305	-0.13(-0.48%)
Oct 07, 2016	27.87	27.87	27.13	27.17	3,578,695	-0.67(-2.41%)
Oct 06, 2016	27.63	28.26	27.51	27.84	2,476,920	+0.15(+0.54%)
Oct 05, 2016	27.52	27.86	27.33	27.69	3,702,725	+0.29(+1.06%)
Oct 04, 2016	27.38	27.53	27.10	27.40	3,373,486	+0.01(+0.04%)

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.

Discovery Communications (NQ: DISCA )

Historical Prices

Sections

Services

Log In Using Your Account

Discovery Communications (NQ: DISCA )

Historical Prices

Sections

Services