Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.13	24.29	24.05	24.16	21,110,590	-0.09(-0.36%)
Jan 30, 2017	24.33	24.38	24.09	24.25	19,684,580	-0.12(-0.48%)
Jan 27, 2017	24.19	24.36	24.09	24.36	23,474,770	+0.19(+0.78%)
Jan 26, 2017	24.19	24.25	24.03	24.18	25,577,998	+0.03(+0.13%)
Jan 25, 2017	24.41	24.42	24.11	24.14	31,879,596	+0.08(+0.33%)
Jan 24, 2017	23.86	24.18	23.82	24.07	31,695,258	+0.26(+1.09%)
Jan 23, 2017	23.70	23.83	23.66	23.81	21,813,348	+0.13(+0.56%)
Jan 20, 2017	23.69	23.79	23.59	23.67	28,932,692	+0.09(+0.40%)
Jan 19, 2017	23.60	23.74	23.53	23.58	21,445,266	-0.04(-0.17%)
Jan 18, 2017	23.69	23.74	23.55	23.62	19,993,472	+0.03(+0.13%)
Jan 17, 2017	23.59	23.79	23.47	23.59	27,951,200	-0.06(-0.27%)
Jan 13, 2017		23.65	23.65	23.65	0	+0.02(+0.10%)
Jan 12, 2017	23.71	23.72	23.44	23.63	23,664,124	-0.09(-0.36%)
Jan 11, 2017	23.85	23.92	23.62	23.71	28,343,700	-0.18(-0.76%)
Jan 10, 2017	23.74	24.02	23.67	23.89	26,760,422	+0.16(+0.66%)
Jan 09, 2017	23.77	23.85	23.66	23.74	21,842,856	-0.04(-0.17%)
Jan 06, 2017	23.73	23.87	23.62	23.77	20,246,764	+0.05(+0.20%)
Jan 05, 2017	23.67	23.87	23.65	23.73	23,360,582	+0.06(+0.23%)
Jan 04, 2017	23.78	23.92	23.61	23.67	28,283,180	-0.14(-0.59%)
Jan 03, 2017	23.68	23.83	23.56	23.81	28,655,560	+0.25(+1.06%)
Dec 30, 2016		23.56	23.56	23.56	0	-0.19(-0.79%)
Dec 29, 2016	23.68	23.82	23.65	23.75	14,101,186	+0.03(+0.13%)
Dec 28, 2016	23.94	23.99	23.67	23.72	15,414,723	-0.20(-0.85%)
Dec 27, 2016	23.89	24.03	23.86	23.92	18,173,562	+0.12(+0.49%)
Dec 23, 2016		23.81	23.81	23.81	0	+0.05(+0.23%)
Dec 22, 2016	23.70	23.77	23.59	23.75	16,589,292	+0.03(+0.13%)
Dec 21, 2016	23.93	23.93	23.71	23.72	18,581,098	-0.11(-0.46%)
Dec 20, 2016	24.04	24.07	23.75	23.83	22,409,826	-0.15(-0.62%)
Dec 19, 2016	23.90	24.07	23.81	23.98	23,312,428	+0.12(+0.52%)
Dec 16, 2016	23.94	23.95	23.60	23.85	58,832,580	-0.03(-0.13%)
Dec 15, 2016	23.85	24.02	23.79	23.88	26,821,050	+0.13(+0.56%)
Dec 14, 2016	23.86	24.22	23.71	23.75	35,321,168	-0.10(-0.43%)
Dec 13, 2016	23.63	23.89	23.55	23.85	31,620,296	+0.33(+1.39%)
Dec 12, 2016	23.46	23.55	23.41	23.53	22,159,312	+0.09(+0.37%)
Dec 09, 2016	23.38	23.45	23.18	23.44	27,395,482	+0.09(+0.37%)
Dec 08, 2016	23.48	23.65	23.33	23.35	27,405,534	+0.00(+0.00%)
Dec 07, 2016	22.99	23.42	22.86	23.35	38,704,124	+0.48(+2.11%)
Dec 06, 2016	22.94	23.07	22.80	22.87	35,077,256	-0.16(-0.68%)
Dec 05, 2016	22.87	23.08	22.84	23.03	26,733,146	+0.22(+0.96%)
Dec 02, 2016	22.85	23.05	22.71	22.81	34,715,032	-0.16(-0.68%)
Dec 01, 2016	23.27	23.28	22.93	22.96	33,338,102	-0.29(-1.24%)
Nov 30, 2016	23.21	23.35	23.14	23.25	33,604,388	-0.01(-0.03%)
Nov 29, 2016	23.35	23.47	23.23	23.26	30,191,274	-0.07(-0.30%)
Nov 28, 2016	23.46	23.46	23.25	23.33	27,404,448	-0.13(-0.57%)
Nov 25, 2016	23.08	23.51	23.04	23.46	22,672,096	+0.30(+1.28%)
Nov 23, 2016		23.17	23.17	23.17	0	-0.14(-0.60%)
Nov 22, 2016	23.46	23.54	23.28	23.31	34,329,880	-0.12(-0.53%)
Nov 21, 2016	23.63	23.65	23.40	23.43	35,241,436	-0.10(-0.43%)
Nov 18, 2016	23.48	23.67	23.40	23.53	49,692,744	+0.10(+0.43%)
Nov 17, 2016	23.32	23.43	23.09	23.43	96,465,456	-1.19(-4.81%)
Nov 16, 2016	24.66	24.87	24.57	24.62	34,621,108	-0.10(-0.41%)
Nov 15, 2016	24.38	24.84	24.38	24.72	30,957,018	+0.26(+1.05%)
Nov 14, 2016	24.51	24.70	24.45	24.46	29,388,772	+0.01(+0.03%)
Nov 11, 2016	24.12	24.54	24.11	24.45	29,688,916	+0.28(+1.16%)
Nov 10, 2016	24.49	24.77	24.17	24.17	49,175,220	-0.28(-1.15%)
Nov 09, 2016	24.20	24.55	23.94	24.45	49,455,092	+0.28(+1.16%)
Nov 08, 2016	24.13	24.32	23.96	24.17	24,877,998	+0.05(+0.19%)
Nov 07, 2016	23.95	24.22	23.87	24.13	29,504,164	+0.58(+2.48%)
Nov 04, 2016	23.38	23.78	23.10	23.54	23,755,938	-0.10(-0.43%)
Nov 03, 2016	23.78	23.83	23.58	23.64	20,437,926	-0.05(-0.23%)
Nov 02, 2016	23.73	23.92	23.57	23.70	24,588,852	-0.07(-0.30%)
Nov 01, 2016	24.06	24.06	23.57	23.77	22,496,650	-0.16(-0.65%)
Oct 31, 2016	23.66	23.99	23.64	23.92	29,785,210	+0.07(+0.29%)
Oct 28, 2016	23.67	24.02	23.67	23.85	25,580,632	+0.16(+0.69%)
Oct 27, 2016	23.86	23.92	23.67	23.69	21,706,776	-0.13(-0.56%)
Oct 26, 2016	23.85	24.06	23.64	23.82	23,095,024	+0.16(+0.69%)
Oct 25, 2016	23.78	23.79	23.57	23.66	19,567,026	-0.09(-0.39%)
Oct 24, 2016	23.66	23.78	23.63	23.75	18,102,088	+0.24(+1.03%)
Oct 21, 2016	23.40	23.55	23.33	23.51	19,416,734	-0.01(-0.03%)
Oct 20, 2016	23.61	23.68	23.42	23.52	22,204,612	-0.15(-0.63%)
Oct 19, 2016	23.74	23.74	23.56	23.67	19,008,652	-0.07(-0.30%)
Oct 18, 2016	23.93	23.93	23.73	23.74	18,521,844	+0.17(+0.73%)
Oct 17, 2016	23.49	23.72	23.47	23.56	17,899,706	+0.03(+0.13%)
Oct 14, 2016	23.67	23.82	23.52	23.53	26,347,912	+0.01(+0.03%)
Oct 13, 2016	23.46	23.59	23.28	23.53	31,145,944	-0.13(-0.56%)
Oct 12, 2016	23.81	23.88	23.35	23.66	47,319,936	-0.55(-2.26%)
Oct 11, 2016	24.58	24.59	24.06	24.20	24,892,850	-0.34(-1.37%)
Oct 10, 2016	24.59	24.70	24.52	24.54	16,363,015	+0.00(+0.00%)
Oct 07, 2016	24.55	24.64	24.35	24.54	16,765,637	-0.01(-0.03%)
Oct 06, 2016	24.62	24.66	24.34	24.55	18,052,928	-0.09(-0.35%)
Oct 05, 2016	24.49	24.70	24.49	24.63	15,143,813	+0.19(+0.77%)
Oct 04, 2016	24.53	24.66	24.29	24.45	23,674,412	-0.12(-0.48%)
Oct 03, 2016	24.41	24.62	24.33	24.56	18,024,934	+0.03(+0.13%)
Sep 30, 2016	24.45	24.59	24.41	24.53	38,834,788	+0.26(+1.05%)
Sep 29, 2016	24.37	24.42	24.17	24.28	19,890,532	-0.09(-0.35%)
Sep 28, 2016	24.31	24.43	24.25	24.36	20,443,114	+0.02(+0.06%)
Sep 27, 2016	24.04	24.45	23.94	24.35	23,033,734	+0.32(+1.32%)
Sep 26, 2016	24.05	24.10	23.81	24.03	26,328,284	-0.21(-0.86%)
Sep 23, 2016	24.52	24.59	24.21	24.24	26,432,570	-0.25(-1.01%)
Sep 22, 2016	24.36	24.59	24.35	24.48	26,197,418	+0.23(+0.96%)
Sep 21, 2016	24.06	24.27	23.95	24.25	27,372,796	+0.20(+0.84%)
Sep 20, 2016	24.04	24.14	24.01	24.05	20,532,058	+0.06(+0.26%)
Sep 19, 2016	23.86	24.17	23.84	23.99	21,765,852	+0.14(+0.58%)
Sep 16, 2016	24.07	24.08	23.74	23.85	48,380,772	-0.36(-1.50%)
Sep 15, 2016	23.69	24.28	23.67	24.21	33,646,472	+0.24(+1.00%)
Sep 14, 2016	23.98	24.15	23.82	23.97	31,493,754	-0.05(-0.19%)
Sep 13, 2016	24.18	24.25	23.90	24.02	30,537,732	-0.29(-1.21%)
Sep 12, 2016	23.67	24.36	23.67	24.31	29,238,876	+0.46(+1.91%)
Sep 09, 2016	24.08	24.24	23.86	23.86	32,908,500	-0.48(-1.97%)
Sep 08, 2016	24.53	24.55	24.30	24.34	25,749,154	-0.25(-1.01%)
Sep 07, 2016	24.59	24.70	24.55	24.59	18,167,796	-0.06(-0.25%)
Sep 06, 2016	24.69	24.70	24.52	24.65	22,820,832	+0.03(+0.13%)
Sep 02, 2016	24.48	24.62	24.62	24.62	23,477,070	+0.19(+0.79%)
Sep 01, 2016	24.30	24.47	24.18	24.42	20,661,840	+0.11(+0.45%)
Aug 31, 2016	24.32	24.42	24.17	24.31	26,402,264	-0.08(-0.32%)
Aug 30, 2016	24.45	24.48	24.30	24.39	23,008,664	-0.03(-0.13%)
Aug 29, 2016	24.31	24.52	24.29	24.42	27,282,780	+0.18(+0.73%)
Aug 26, 2016	24.24	24.48	24.12	24.25	27,291,086	+0.05(+0.19%)
Aug 25, 2016	24.02	24.28	23.99	24.20	29,632,744	+0.18(+0.74%)
Aug 24, 2016	23.96	24.13	23.94	24.02	31,645,820	+0.06(+0.26%)
Aug 23, 2016	23.84	24.02	23.81	23.96	30,377,250	+0.27(+1.14%)
Aug 22, 2016	23.54	23.80	23.50	23.69	37,078,500	+0.09(+0.36%)
Aug 19, 2016	23.49	23.70	23.39	23.60	32,495,818	+0.03(+0.13%)
Aug 18, 2016	23.52	23.72	23.25	23.57	62,980,320	-0.19(-0.78%)
Aug 17, 2016	23.95	23.95	23.46	23.76	71,130,040	-0.31(-1.29%)
Aug 16, 2016	24.14	24.15	23.96	24.07	30,242,700	-0.05(-0.22%)
Aug 15, 2016	23.96	24.16	23.89	24.12	28,369,280	+0.25(+1.04%)
Aug 12, 2016	23.91	23.97	23.82	23.87	17,366,240	-0.06(-0.26%)
Aug 11, 2016	23.94	23.99	23.87	23.94	31,059,106	+0.08(+0.32%)
Aug 10, 2016	23.98	24.08	23.77	23.86	21,573,484	-0.07(-0.29%)
Aug 09, 2016	24.06	24.16	23.85	23.93	24,773,984	-0.05(-0.23%)
Aug 08, 2016	23.97	24.12	23.87	23.98	24,593,496	-0.02(-0.10%)
Aug 05, 2016	23.90	24.03	23.73	24.01	24,403,912	+0.19(+0.78%)
Aug 04, 2016	23.80	23.90	23.75	23.82	24,033,046	+0.06(+0.26%)
Aug 03, 2016	23.60	23.77	23.60	23.76	20,638,284	+0.08(+0.33%)
Aug 02, 2016	23.84	23.84	23.51	23.68	31,660,338	-0.09(-0.36%)
Aug 01, 2016	23.74	23.78	23.48	23.77	29,012,512	+0.15(+0.66%)
Jul 29, 2016	23.67	23.73	23.56	23.61	30,783,642	+0.01(+0.03%)
Jul 28, 2016	23.70	23.77	23.49	23.60	29,055,060	-0.19(-0.78%)
Jul 27, 2016	23.94	23.95	23.71	23.79	29,381,696	-0.09(-0.39%)
Jul 26, 2016	23.82	24.09	23.75	23.88	27,577,634	+0.07(+0.29%)
Jul 25, 2016	23.72	23.84	23.69	23.81	19,620,768	+0.06(+0.26%)
Jul 22, 2016	23.74	23.87	23.62	23.75	25,084,392	+0.10(+0.42%)
Jul 21, 2016	23.70	23.76	23.49	23.65	27,905,114	-0.04(-0.16%)
Jul 20, 2016	23.23	23.73	23.19	23.69	64,868,384	+0.55(+2.37%)
Jul 19, 2016	23.13	23.21	23.02	23.14	23,939,274	+0.01(+0.03%)
Jul 18, 2016	23.01	23.20	23.00	23.13	22,608,178	+0.07(+0.30%)
Jul 15, 2016	23.15	23.16	22.94	23.06	23,016,680	+0.05(+0.20%)
Jul 14, 2016	23.08	23.19	22.92	23.02	24,996,772	+0.01(+0.03%)
Jul 13, 2016	22.98	23.07	22.88	23.01	23,323,918	+0.11(+0.47%)
Jul 12, 2016	22.98	23.00	22.83	22.90	28,650,154	+0.14(+0.61%)
Jul 11, 2016	22.69	22.97	22.63	22.76	28,501,956	+0.13(+0.58%)
Jul 08, 2016	22.36	22.64	22.23	22.63	31,870,028	+0.40(+1.81%)
Jul 07, 2016	22.21	22.35	22.13	22.23	22,492,948	+0.32(+1.45%)
Jul 05, 2016	21.83	22.13	21.82	21.91	28,597,866	-0.16(-0.74%)
Jul 01, 2016	22.06	22.07	22.07	22.07	27,272,410	+0.08(+0.38%)
Jun 30, 2016	21.75	21.99	21.51	21.99	32,860,976	+0.33(+1.52%)
Jun 29, 2016	21.56	21.71	21.38	21.66	33,393,332	+0.36(+1.69%)
Jun 28, 2016	21.11	21.34	21.08	21.30	32,159,312	+0.37(+1.76%)
Jun 27, 2016	21.06	21.11	20.79	20.93	39,527,868	-0.34(-1.59%)
Jun 24, 2016	21.58	21.90	21.23	21.27	57,945,564	-1.13(-5.03%)
Jun 23, 2016	22.25	22.40	22.19	22.39	25,330,970	+0.38(+1.74%)
Jun 22, 2016	22.13	22.29	21.98	22.01	23,842,380	-0.04(-0.17%)
Jun 21, 2016	22.20	22.23	22.02	22.05	24,917,988	-0.02(-0.10%)
Jun 20, 2016	22.26	22.39	22.06	22.07	28,837,462	-0.12(-0.52%)
Jun 17, 2016	22.13	22.23	21.99	22.19	42,189,372	+0.06(+0.28%)
Jun 16, 2016	21.75	22.16	21.74	22.13	22,839,476	+0.17(+0.77%)
Jun 15, 2016	21.83	22.12	21.77	21.96	40,107,756	-0.24(-1.07%)
Jun 14, 2016	21.96	22.23	21.95	22.19	25,156,522	+0.09(+0.42%)
Jun 13, 2016	22.20	22.37	22.09	22.10	22,419,294	-0.15(-0.65%)
Jun 10, 2016	22.06	22.25	22.05	22.25	23,805,402	-0.08(-0.38%)
Jun 09, 2016	22.20	22.37	22.09	22.33	23,943,264	+0.00(+0.00%)
Jun 08, 2016	22.29	22.43	22.27	22.33	23,190,430	+0.05(+0.24%)
Jun 07, 2016	22.15	22.49	22.09	22.28	28,140,494	-0.02(-0.10%)
Jun 06, 2016	22.28	22.54	22.27	22.30	21,094,356	-0.02(-0.10%)
Jun 03, 2016	22.32	22.39	22.15	22.32	24,370,968	+0.04(+0.17%)
Jun 02, 2016	22.21	22.34	22.16	22.29	25,490,432	+0.14(+0.62%)
Jun 01, 2016	22.10	22.26	22.07	22.15	29,056,584	-0.11(-0.52%)
May 31, 2016	22.07	22.29	22.04	22.26	37,325,352	+0.10(+0.45%)
May 27, 2016	22.19	22.16	22.16	22.16	21,755,636	+0.02(+0.07%)
May 26, 2016	22.12	22.26	22.07	22.15	25,269,466	-0.02(-0.07%)
May 25, 2016	21.90	22.23	21.86	22.16	33,572,476	+0.34(+1.58%)
May 24, 2016	21.47	21.90	21.47	21.82	34,596,604	+0.41(+1.90%)
May 23, 2016	21.29	21.65	21.29	21.41	25,899,978	-0.02(-0.11%)
May 20, 2016	21.18	21.57	21.17	21.44	42,671,516	+0.31(+1.45%)
May 19, 2016	21.45	21.68	21.00	21.13	65,464,192	+0.65(+3.18%)
May 18, 2016	20.39	20.66	20.30	20.48	42,154,704	+0.05(+0.26%)
May 17, 2016	20.62	20.74	20.35	20.42	33,820,424	-0.25(-1.19%)
May 16, 2016	20.36	20.78	20.36	20.67	27,251,014	+0.34(+1.66%)
May 13, 2016	20.35	20.61	20.28	20.33	27,225,144	-0.11(-0.52%)
May 12, 2016	20.55	20.55	20.24	20.44	25,680,868	-0.02(-0.11%)
May 11, 2016	20.76	20.78	20.45	20.46	25,217,102	-0.25(-1.22%)
May 10, 2016	20.44	20.77	20.32	20.72	29,544,214	+0.40(+1.96%)
May 09, 2016	20.32	20.45	20.23	20.32	22,166,648	-0.02(-0.08%)
May 06, 2016	20.07	20.34	19.79	20.33	33,436,338	+0.25(+1.22%)
May 05, 2016	20.27	20.36	20.09	20.09	30,118,090	-0.18(-0.87%)
May 04, 2016	20.54	20.55	20.14	20.26	42,863,508	-0.32(-1.56%)
May 03, 2016	20.82	20.84	20.40	20.59	46,082,876	-0.39(-1.86%)
May 02, 2016	21.06	21.09	20.85	20.98	35,699,804	-0.09(-0.44%)
Apr 29, 2016	21.24	21.33	20.80	21.07	44,220,504	-0.36(-1.68%)
Apr 28, 2016	21.80	21.91	21.30	21.43	38,637,024	-0.52(-2.37%)
Apr 27, 2016	21.80	21.96	21.70	21.95	27,311,156	+0.15(+0.67%)
Apr 26, 2016	21.67	21.83	21.62	21.80	23,680,396	+0.17(+0.78%)
Apr 25, 2016	21.54	21.67	21.44	21.64	21,444,452	+0.06(+0.28%)
Apr 22, 2016	21.69	21.88	21.51	21.57	30,203,436	-0.07(-0.32%)
Apr 21, 2016	21.78	21.85	21.58	21.64	22,623,784	-0.15(-0.70%)
Apr 20, 2016	21.77	21.98	21.65	21.80	26,015,188	+0.08(+0.39%)
Apr 19, 2016	21.71	21.80	21.61	21.71	26,496,752	+0.11(+0.50%)
Apr 18, 2016	21.38	21.65	21.31	21.60	20,567,680	+0.22(+1.04%)
Apr 15, 2016	21.54	21.56	21.25	21.38	31,060,406	-0.27(-1.24%)
Apr 14, 2016	21.75	21.77	21.54	21.65	19,631,662	+0.02(+0.07%)
Apr 13, 2016	21.43	21.67	21.24	21.64	33,182,828	+0.45(+2.13%)
Apr 12, 2016	20.80	21.20	20.65	21.18	36,197,524	+0.02(+0.07%)
Apr 11, 2016	21.37	21.60	21.16	21.17	24,479,436	-0.05(-0.25%)
Apr 08, 2016	21.24	21.42	21.14	21.22	18,914,098	+0.07(+0.33%)
Apr 07, 2016	21.38	21.38	21.10	21.15	22,201,702	-0.31(-1.43%)
Apr 06, 2016	21.23	21.49	21.17	21.46	26,612,798	+0.32(+1.52%)
Apr 05, 2016	21.18	21.33	21.05	21.14	31,636,192	-0.43(-1.99%)
Apr 04, 2016	21.74	21.77	21.47	21.57	23,340,970	-0.22(-1.02%)
Apr 01, 2016	21.49	21.80	21.36	21.79	30,320,006	+0.17(+0.77%)
Mar 31, 2016	21.67	21.77	21.53	21.62	24,198,690	+0.01(+0.04%)
Mar 30, 2016	21.52	21.78	21.46	21.61	25,531,898	+0.27(+1.28%)
Mar 29, 2016	21.17	21.41	21.03	21.34	22,568,112	+0.15(+0.72%)
Mar 28, 2016	21.26	21.28	21.10	21.19	16,835,822	-0.05(-0.21%)
Mar 24, 2016	21.09	21.23	21.23	21.23	20,899,352	+0.10(+0.47%)
Mar 23, 2016	21.46	21.47	21.06	21.14	25,304,460	-0.34(-1.59%)
Mar 22, 2016	21.42	21.55	21.19	21.48	31,074,220	+0.07(+0.32%)
Mar 21, 2016	21.34	21.53	21.29	21.41	31,337,156	-0.11(-0.49%)
Mar 18, 2016	21.44	21.55	21.24	21.52	56,794,616	+0.11(+0.50%)
Mar 17, 2016	21.20	21.60	21.17	21.41	37,529,868	+0.24(+1.11%)
Mar 16, 2016	20.90	21.22	20.89	21.17	25,132,896	+0.17(+0.80%)
Mar 15, 2016	20.87	21.03	20.85	21.01	22,275,506	-0.03(-0.14%)
Mar 14, 2016	21.13	21.16	20.96	21.04	24,085,654	-0.12(-0.57%)
Mar 11, 2016	21.13	21.20	21.01	21.16	28,801,422	+0.36(+1.75%)
Mar 10, 2016	21.08	21.25	20.53	20.79	43,877,964	-0.17(-0.83%)
Mar 09, 2016	20.69	21.11	20.60	20.97	51,184,228	+0.43(+2.07%)
Mar 08, 2016	20.48	20.73	20.27	20.54	31,366,438	-0.07(-0.33%)
Mar 07, 2016	20.19	20.64	20.00	20.61	28,374,236	+0.26(+1.27%)
Mar 04, 2016	20.44	20.47	20.25	20.35	25,584,302	-0.05(-0.26%)
Mar 03, 2016	20.47	20.48	20.19	20.41	25,020,974	-0.02(-0.11%)
Mar 02, 2016	20.35	20.44	20.20	20.43	25,042,852	+0.05(+0.26%)
Mar 01, 2016	20.09	20.45	19.92	20.38	33,241,534	+0.49(+2.48%)
Feb 29, 2016	20.06	20.24	19.86	19.88	32,606,038	-0.17(-0.87%)
Feb 26, 2016	20.35	20.39	19.99	20.06	23,850,378	-0.14(-0.71%)
Feb 25, 2016	20.12	20.20	19.90	20.20	24,541,050	+0.21(+1.06%)
Feb 24, 2016	19.66	20.00	19.48	19.99	30,211,690	+0.15(+0.77%)
Feb 23, 2016	20.16	20.16	19.79	19.84	36,969,352	-0.39(-1.92%)
Feb 22, 2016	20.41	20.44	20.06	20.22	32,402,592	+0.06(+0.30%)
Feb 19, 2016	19.95	20.17	19.94	20.16	37,911,548	+0.09(+0.45%)
Feb 18, 2016	20.08	20.18	19.96	20.07	41,193,892	-0.02(-0.11%)
Feb 17, 2016	19.87	20.19	19.81	20.09	48,587,944	+0.47(+2.40%)
Feb 16, 2016	19.19	19.73	19.18	19.62	53,195,660	+0.55(+2.91%)
Feb 12, 2016	18.90	19.07	19.07	19.07	65,513,140	+0.33(+1.74%)
Feb 11, 2016	18.30	18.96	18.30	18.74	122,051,176	+1.65(+9.64%)
Feb 10, 2016	17.57	17.57	17.06	17.10	48,483,020	-0.11(-0.62%)
Feb 09, 2016	17.16	17.36	17.11	17.20	40,510,864	-0.21(-1.22%)
Feb 08, 2016	17.19	17.48	17.07	17.41	51,145,456	+0.03(+0.17%)
Feb 05, 2016	17.85	17.97	17.32	17.38	42,980,064	-0.49(-2.76%)
Feb 04, 2016	17.60	17.90	17.42	17.88	38,554,896	+0.33(+1.90%)
Feb 03, 2016	17.54	17.60	17.15	17.54	42,440,128	+0.21(+1.18%)
Feb 02, 2016	17.64	17.66	17.26	17.34	47,663,296	-0.49(-2.77%)

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.

Cisco Systems (NQ: CSCO )

Historical Prices

Sections

Services

Follow Us

Log In Using Your Account

Benton, AR (72018)

Today

Tonight

Cisco Systems (NQ: CSCO )

Historical Prices

Sections

Services

Follow Us