Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	34.00	35.45	33.84	35.17	24,066,778	+4.49(+14.63%)
Nov 29, 2016	30.01	30.86	29.42	30.68	10,542,201	-0.36(-1.15%)
Nov 28, 2016	32.64	32.73	30.96	31.04	7,891,855	-1.15(-3.57%)
Nov 25, 2016	32.41	32.61	31.71	32.19	2,696,699	-0.59(-1.80%)
Nov 23, 2016		32.77	32.77	32.77	0	+0.41(+1.26%)
Nov 22, 2016	32.80	32.96	31.72	32.37	5,986,614	-0.31(-0.94%)
Nov 21, 2016	32.73	32.96	32.32	32.67	6,681,275	+0.79(+2.46%)
Nov 18, 2016	31.55	32.29	31.43	31.89	6,554,836	+0.69(+2.22%)
Nov 17, 2016	32.29	32.52	31.11	31.20	8,302,525	-0.81(-2.52%)
Nov 16, 2016	32.59	32.78	31.92	32.00	7,711,031	-0.74(-2.27%)
Nov 15, 2016	31.65	32.75	31.63	32.75	9,125,506	+1.59(+5.12%)
Nov 14, 2016	30.32	31.20	29.97	31.15	6,634,858	+0.70(+2.29%)
Nov 11, 2016	30.94	31.14	29.90	30.45	7,266,764	-0.94(-2.99%)
Nov 10, 2016	31.67	31.85	30.75	31.39	7,725,371	-0.35(-1.10%)
Nov 09, 2016	30.51	32.11	30.42	31.74	8,515,029	+1.19(+3.91%)
Nov 08, 2016	30.08	30.80	30.00	30.55	5,899,799	+0.12(+0.38%)
Nov 07, 2016	29.86	30.45	29.81	30.43	7,333,408	+1.19(+4.06%)
Nov 04, 2016	29.41	29.79	28.84	29.25	8,229,213	-0.23(-0.79%)
Nov 03, 2016	29.02	29.84	28.98	29.48	10,897,743	+0.70(+2.43%)
Nov 02, 2016	27.16	29.01	27.05	28.78	16,702,145	+1.35(+4.94%)
Nov 01, 2016	27.99	28.21	26.66	27.43	8,891,499	-0.15(-0.53%)
Oct 31, 2016	28.42	28.42	27.51	27.57	9,484,938	-0.94(-3.29%)
Oct 28, 2016	29.43	29.65	28.31	28.51	8,070,646	-0.93(-3.16%)
Oct 27, 2016	29.44	30.00	29.25	29.44	5,914,561	+0.19(+0.65%)
Oct 26, 2016	29.17	29.63	28.68	29.25	9,496,378	-0.34(-1.16%)
Oct 25, 2016	30.14	30.51	29.58	29.59	5,044,502	-0.76(-2.52%)
Oct 24, 2016	30.96	31.04	29.80	30.36	6,066,697	-0.71(-2.27%)
Oct 21, 2016	30.87	31.32	30.76	31.06	4,361,420	-0.18(-0.58%)
Oct 20, 2016	30.75	31.45	30.55	31.25	5,851,581	-0.01(-0.05%)
Oct 19, 2016	30.68	31.65	30.53	31.26	7,771,898	+0.77(+2.53%)
Oct 18, 2016	31.00	31.10	30.25	30.49	7,045,226	+0.09(+0.31%)
Oct 17, 2016	31.25	31.41	30.13	30.40	9,399,830	-0.95(-3.04%)
Oct 14, 2016	32.12	32.37	31.34	31.35	4,476,621	-0.60(-1.87%)
Oct 13, 2016	32.05	32.57	31.49	31.95	6,371,284	-0.48(-1.48%)
Oct 12, 2016	31.97	32.53	31.41	32.43	9,286,884	+0.31(+0.95%)
Oct 11, 2016	32.19	32.27	31.76	32.12	6,108,011	-0.18(-0.56%)
Oct 10, 2016	31.65	32.38	31.47	32.30	6,724,797	+1.15(+3.69%)
Oct 07, 2016	31.84	32.00	30.85	31.15	6,743,799	-0.49(-1.54%)
Oct 06, 2016	32.43	32.62	31.41	31.64	7,492,669	-0.51(-1.58%)
Oct 05, 2016	32.05	32.70	31.80	32.15	8,769,870	+0.66(+2.08%)
Oct 04, 2016	32.21	32.39	31.25	31.49	5,392,081	-0.67(-2.08%)
Oct 03, 2016	31.99	32.27	31.57	32.16	5,837,374	+0.07(+0.20%)
Sep 30, 2016	31.69	32.20	31.21	32.10	8,198,317	+0.78(+2.49%)
Sep 29, 2016	30.38	32.01	30.24	31.32	12,950,272	+1.06(+3.51%)
Sep 28, 2016	28.20	30.45	27.64	30.26	14,569,210	+2.33(+8.34%)
Sep 27, 2016	28.38	28.38	27.54	27.93	12,164,271	-0.92(-3.18%)
Sep 26, 2016	28.97	29.33	28.57	28.85	8,736,449	+0.07(+0.25%)
Sep 23, 2016	30.25	30.55	28.52	28.77	11,062,661	-1.70(-5.59%)
Sep 22, 2016	31.23	31.37	30.39	30.48	6,321,553	-0.21(-0.69%)
Sep 21, 2016	30.01	30.72	29.94	30.69	6,522,899	+1.10(+3.71%)
Sep 20, 2016	29.72	30.34	29.45	29.59	5,342,310	-0.14(-0.47%)
Sep 19, 2016	30.23	30.45	29.69	29.73	5,317,099	-0.10(-0.34%)
Sep 16, 2016	29.11	29.93	29.05	29.83	7,681,381	+0.07(+0.22%)
Sep 15, 2016	29.39	30.02	29.30	29.76	6,162,550	+0.52(+1.79%)
Sep 14, 2016	29.81	30.42	29.04	29.24	8,973,729	-0.70(-2.33%)
Sep 13, 2016	30.85	30.86	29.76	29.94	9,667,450	-1.45(-4.61%)
Sep 12, 2016	31.02	31.73	30.53	31.39	7,451,345	-0.12(-0.39%)
Sep 09, 2016	32.45	32.61	31.40	31.51	8,823,222	-1.40(-4.24%)
Sep 08, 2016	32.55	33.08	32.13	32.90	8,874,531	+0.78(+2.44%)
Sep 07, 2016	32.37	32.63	31.81	32.12	5,659,686	-0.01(-0.02%)
Sep 06, 2016	32.05	32.43	31.68	32.13	7,126,739	-0.04(-0.14%)
Sep 02, 2016	32.10	32.17	32.17	32.17	7,026,386	+0.41(+1.30%)
Sep 01, 2016	31.38	31.92	31.12	31.76	8,293,624	+0.27(+0.85%)
Aug 31, 2016	31.93	32.10	31.06	31.49	9,562,203	-0.81(-2.50%)
Aug 30, 2016	32.71	33.15	32.00	32.29	7,275,191	-0.41(-1.27%)
Aug 29, 2016	32.26	32.74	32.13	32.71	7,666,890	+0.42(+1.31%)
Aug 26, 2016	32.40	32.86	32.05	32.29	6,551,014	+0.04(+0.11%)
Aug 25, 2016	32.34	32.70	31.93	32.25	5,673,396	-0.09(-0.29%)
Aug 24, 2016	32.58	32.98	32.20	32.34	6,564,387	-0.52(-1.59%)
Aug 23, 2016	31.76	33.03	31.76	32.87	7,886,445	+0.82(+2.56%)
Aug 22, 2016	31.72	32.29	31.54	32.05	6,444,134	-0.17(-0.52%)
Aug 19, 2016	32.32	32.50	31.87	32.21	6,138,359	-0.31(-0.96%)
Aug 18, 2016	31.73	32.71	31.72	32.53	9,323,691	+1.05(+3.35%)
Aug 17, 2016	30.86	31.54	30.53	31.47	9,735,246	+0.61(+1.98%)
Aug 16, 2016	31.05	31.08	30.22	30.86	10,406,744	+0.37(+1.22%)
Aug 15, 2016	30.63	31.01	30.41	30.49	5,406,310	+0.21(+0.70%)
Aug 12, 2016	30.21	30.59	30.06	30.28	6,316,221	+0.26(+0.87%)
Aug 11, 2016	29.13	30.27	28.78	30.02	10,192,998	+1.26(+4.40%)
Aug 10, 2016	29.18	29.37	28.63	28.75	6,653,939	-0.24(-0.83%)
Aug 09, 2016	29.43	29.63	28.81	28.99	6,754,035	-0.22(-0.75%)
Aug 08, 2016	29.07	29.87	28.95	29.21	12,633,284	+0.50(+1.75%)
Aug 05, 2016	28.10	28.83	27.66	28.71	9,136,822	+0.65(+2.33%)
Aug 04, 2016	27.47	28.26	27.09	28.06	13,212,327	+0.44(+1.61%)
Aug 03, 2016	26.25	27.71	25.83	27.61	16,204,558	+1.37(+5.21%)
Aug 02, 2016	26.32	26.78	25.44	26.25	12,734,859	+0.15(+0.58%)
Aug 01, 2016	27.42	27.44	25.97	26.09	12,096,690	-1.72(-6.19%)
Jul 29, 2016	26.12	27.88	25.88	27.82	14,085,179	+1.56(+5.95%)
Jul 28, 2016	26.31	26.62	25.91	26.25	8,296,021	+0.00(+0.00%)
Jul 27, 2016	27.48	27.96	26.09	26.25	15,694,446	-0.97(-3.55%)
Jul 26, 2016	26.21	27.42	26.16	27.22	15,901,898	+1.00(+3.82%)
Jul 25, 2016	27.13	27.21	26.16	26.22	8,814,315	-1.21(-4.42%)
Jul 22, 2016	27.32	27.56	27.05	27.43	6,595,167	+0.31(+1.13%)
Jul 21, 2016	27.58	28.27	27.08	27.13	8,061,337	-0.46(-1.66%)
Jul 20, 2016	27.11	27.85	26.73	27.58	8,342,148	+0.15(+0.56%)
Jul 19, 2016	27.85	27.97	27.36	27.43	8,005,220	-0.26(-0.94%)
Jul 18, 2016	27.53	27.89	27.16	27.69	7,466,930	-0.13(-0.47%)
Jul 15, 2016	28.04	28.34	27.56	27.82	7,225,876	-0.07(-0.26%)
Jul 14, 2016	28.94	28.99	27.82	27.90	8,757,372	-0.44(-1.56%)
Jul 13, 2016	29.10	29.25	27.74	28.34	9,072,716	-0.73(-2.52%)
Jul 12, 2016	28.21	29.29	28.06	29.07	12,111,195	+1.70(+6.21%)
Jul 11, 2016	27.69	27.95	27.34	27.37	7,722,667	+0.07(+0.24%)
Jul 08, 2016	27.31	26.75	26.63	27.31	7,843,622	+0.56(+2.09%)
Jul 07, 2016	27.28	27.90	26.41	26.75	10,401,984	-0.12(-0.46%)
Jul 06, 2016	26.04	26.90	25.93	26.87	9,586,554	+0.60(+2.30%)
Jul 05, 2016	26.47	26.69	25.78	26.27	8,819,032	-0.94(-3.47%)
Jul 01, 2016	26.15	27.21	27.21	27.21	9,984,242	+0.87(+3.31%)
Jun 30, 2016	26.55	26.73	26.04	26.34	8,606,392	-0.32(-1.20%)
Jun 29, 2016	26.60	26.99	26.41	26.66	9,341,925	+0.51(+1.95%)
Jun 28, 2016	25.45	26.25	25.35	26.15	11,461,362	+1.63(+6.64%)
Jun 27, 2016	25.56	25.68	23.84	24.53	20,741,100	-1.53(-5.86%)
Jun 24, 2016	26.47	27.44	25.91	26.05	25,815,476	-2.14(-7.60%)
Jun 23, 2016	27.93	28.24	27.66	28.20	8,038,046	+0.62(+2.27%)
Jun 22, 2016	28.01	28.27	27.29	27.57	9,190,023	-0.18(-0.65%)
Jun 21, 2016	27.01	27.92	26.71	27.75	10,454,826	+0.63(+2.33%)
Jun 20, 2016	26.74	27.44	26.70	27.12	13,085,929	+0.97(+3.72%)
Jun 17, 2016	25.64	26.48	25.54	26.15	18,341,816	+0.86(+3.39%)
Jun 16, 2016	25.40	25.72	24.42	25.29	23,712,722	-0.21(-0.83%)
Jun 15, 2016	25.74	26.17	25.19	25.50	9,637,863	-0.33(-1.29%)
Jun 14, 2016	25.87	26.47	25.08	25.83	10,150,019	-0.17(-0.64%)
Jun 13, 2016	25.32	26.55	25.27	26.00	11,021,208	+0.52(+2.05%)
Jun 10, 2016	26.53	26.71	25.29	25.48	11,088,914	-1.69(-6.22%)
Jun 09, 2016	26.80	27.30	26.43	27.17	8,026,027	-0.09(-0.35%)
Jun 08, 2016	28.39	28.63	27.20	27.26	13,119,465	-0.86(-3.04%)
Jun 07, 2016	27.54	28.36	27.44	28.12	13,457,991	+0.87(+3.19%)
Jun 06, 2016	27.03	27.34	26.59	27.25	10,996,388	+1.19(+4.57%)
Jun 03, 2016	26.76	27.16	25.83	26.06	9,636,004	-0.65(-2.42%)
Jun 02, 2016	25.71	26.71	25.67	26.70	9,129,488	+0.48(+1.83%)
Jun 01, 2016	25.66	26.24	25.31	26.22	11,065,803	+0.04(+0.17%)
May 31, 2016	26.25	26.96	26.03	26.18	9,488,213	+0.14(+0.53%)
May 27, 2016	25.80	26.04	26.04	26.04	7,423,837	+0.00(+0.00%)
May 26, 2016	26.71	26.90	26.01	26.04	10,402,247	-0.39(-1.48%)
May 25, 2016	25.39	26.59	25.22	26.43	13,478,812	+1.41(+5.65%)
May 24, 2016	25.24	25.64	24.74	25.02	10,866,951	-0.04(-0.14%)
May 23, 2016	24.64	25.20	24.50	25.06	8,952,587	+0.21(+0.85%)
May 20, 2016	24.86	25.06	24.39	24.85	10,642,367	+0.25(+1.03%)
May 19, 2016	24.34	24.83	23.77	24.59	11,139,588	-0.16(-0.64%)
May 18, 2016	25.00	25.36	24.48	24.75	13,453,576	-0.37(-1.47%)
May 17, 2016	24.58	25.43	24.24	25.12	13,519,586	+0.61(+2.49%)
May 16, 2016	24.29	24.97	24.28	24.51	11,834,294	+0.92(+3.91%)
May 13, 2016	23.13	24.20	23.07	23.59	9,279,635	-0.14(-0.58%)
May 12, 2016	24.45	24.75	23.48	23.73	13,377,173	+0.12(+0.52%)
May 11, 2016	22.66	24.22	22.25	23.61	14,784,827	+0.73(+3.17%)
May 10, 2016	22.05	22.89	21.90	22.88	10,474,768	+1.09(+4.99%)
May 09, 2016	22.49	22.54	21.47	21.79	13,441,648	-0.99(-4.33%)
May 06, 2016	22.29	23.46	22.16	22.78	13,894,094	+0.15(+0.64%)
May 05, 2016	23.57	23.90	22.28	22.63	15,218,111	-0.08(-0.35%)
May 04, 2016	24.62	24.85	21.96	22.71	24,845,190	-1.04(-4.40%)
May 03, 2016	24.51	24.65	23.50	23.76	17,536,188	-1.31(-5.24%)
May 02, 2016	24.98	25.27	24.30	25.07	13,685,715	-0.09(-0.35%)
Apr 29, 2016	26.51	26.80	24.53	25.16	23,891,906	-1.04(-3.96%)
Apr 28, 2016	26.44	27.33	26.04	26.20	16,653,446	-0.58(-2.17%)
Apr 27, 2016	25.32	26.97	25.32	26.78	20,565,834	+1.66(+6.61%)
Apr 26, 2016	24.92	25.38	24.60	25.11	15,123,552	+0.49(+1.97%)
Apr 25, 2016	25.36	25.52	24.35	24.63	15,349,055	-0.91(-3.55%)
Apr 22, 2016	24.86	25.78	24.85	25.54	15,569,571	+0.92(+3.74%)
Apr 21, 2016	25.29	25.57	24.53	24.61	19,442,824	-0.59(-2.36%)
Apr 20, 2016	23.94	25.66	23.66	25.21	17,785,602	+0.82(+3.36%)
Apr 19, 2016	23.87	24.63	23.54	24.39	16,221,719	+1.18(+5.06%)
Apr 18, 2016	21.74	23.42	21.57	23.21	14,998,036	+0.44(+1.91%)
Apr 15, 2016	22.50	22.96	22.07	22.78	15,013,002	+0.04(+0.16%)
Apr 14, 2016	22.62	22.79	22.18	22.74	14,386,381	+0.28(+1.26%)
Apr 13, 2016	22.31	22.69	21.82	22.46	18,287,300	+0.00(+0.00%)
Apr 12, 2016	21.61	22.68	21.25	22.46	22,703,708	+1.39(+6.57%)
Apr 11, 2016	21.04	21.55	20.97	21.07	11,499,920	+0.20(+0.97%)
Apr 08, 2016	20.75	21.31	20.64	20.87	13,630,568	+0.85(+4.24%)
Apr 07, 2016	19.85	20.49	19.70	20.02	14,621,430	+0.03(+0.15%)
Apr 06, 2016	19.51	20.28	19.06	19.99	16,802,712	+0.85(+4.43%)
Apr 05, 2016	18.58	19.47	18.54	19.14	13,832,684	+0.25(+1.31%)
Apr 04, 2016	19.38	19.80	18.82	18.90	12,158,706	-0.41(-2.10%)
Apr 01, 2016	19.14	19.49	18.57	19.30	20,952,868	-0.60(-3.02%)
Mar 31, 2016	18.88	19.95	18.78	19.91	15,738,933	+0.90(+4.73%)
Mar 30, 2016	19.27	19.56	18.61	19.01	14,625,526	+0.08(+0.42%)
Mar 29, 2016	18.34	18.98	17.83	18.93	17,337,632	+0.18(+0.97%)
Mar 28, 2016	19.25	19.30	18.30	18.75	13,369,861	-0.46(-2.38%)
Mar 24, 2016	18.05	19.20	19.20	19.20	17,580,386	+0.52(+2.76%)
Mar 23, 2016	20.01	20.22	18.46	18.69	20,420,224	-1.63(-8.03%)
Mar 22, 2016	20.00	20.77	19.95	20.32	14,842,562	-0.01(-0.04%)
Mar 21, 2016	19.80	20.93	19.64	20.33	18,839,838	+0.35(+1.74%)
Mar 18, 2016	20.26	20.72	19.19	19.98	36,984,000	+0.10(+0.51%)
Mar 17, 2016	19.61	20.36	19.10	19.88	24,070,676	+0.86(+4.50%)
Mar 16, 2016	17.67	19.04	17.56	19.02	21,644,784	+1.55(+8.84%)
Mar 15, 2016	17.63	17.85	16.78	17.48	17,070,494	-0.51(-2.82%)
Mar 14, 2016	17.42	18.11	17.27	17.98	16,893,092	+0.01(+0.04%)
Mar 11, 2016	16.95	18.16	16.91	17.98	26,969,192	+1.84(+11.42%)
Mar 10, 2016	16.28	16.34	15.18	16.13	25,571,488	-0.32(-1.96%)
Mar 09, 2016	15.84	16.82	15.43	16.46	20,060,726	+1.05(+6.80%)
Mar 08, 2016	17.16	17.16	15.39	15.41	22,367,436	-1.95(-11.24%)
Mar 07, 2016	16.72	17.74	16.71	17.36	30,491,792	+0.63(+3.78%)
Mar 04, 2016	16.16	16.38	15.39	16.73	29,621,368	+0.94(+5.95%)
Mar 03, 2016	15.35	16.16	15.21	15.79	24,346,942	+0.34(+2.23%)
Mar 02, 2016	13.68	15.46	13.53	15.44	28,235,836	+1.65(+11.97%)
Mar 01, 2016	14.35	14.35	13.32	13.79	31,626,584	-0.33(-2.34%)
Feb 29, 2016	14.66	14.67	13.98	14.12	24,910,356	-0.44(-3.01%)
Feb 26, 2016	14.62	14.77	14.24	14.56	34,754,776	+0.52(+3.73%)
Feb 25, 2016	13.96	14.32	13.53	14.04	22,881,212	+0.11(+0.77%)
Feb 24, 2016	13.25	13.99	13.08	13.93	24,829,740	+0.36(+2.64%)
Feb 23, 2016	14.41	14.63	13.56	13.57	27,010,700	-1.00(-6.85%)
Feb 22, 2016	13.38	14.71	13.68	14.57	33,897,536	+1.18(+8.85%)
Feb 19, 2016	13.82	13.86	13.08	13.38	47,257,940	-0.75(-5.33%)
Feb 18, 2016	13.79	14.65	13.63	14.14	135,391,136	-0.45(-3.10%)
Feb 17, 2016	14.65	14.95	13.19	14.59	42,677,144	-0.67(-4.37%)
Feb 16, 2016	16.03	16.17	14.53	15.26	19,140,120	-0.31(-1.98%)
Feb 12, 2016	14.80	15.57	15.57	15.57	27,709,926	+0.32(+2.07%)
Feb 11, 2016	15.09	15.50	14.08	15.25	21,183,028	-0.27(-1.76%)
Feb 10, 2016	15.93	16.81	15.30	15.52	13,734,238	-0.74(-4.55%)
Feb 09, 2016	16.31	16.79	15.88	16.26	12,360,656	-0.73(-4.31%)
Feb 08, 2016	17.27	17.35	15.96	16.99	12,965,130	-0.84(-4.71%)
Feb 05, 2016	18.55	18.62	17.47	17.83	13,250,977	-1.23(-6.44%)
Feb 04, 2016	19.21	20.72	18.96	19.06	16,363,741	-0.02(-0.11%)
Feb 03, 2016	18.19	19.09	17.31	19.08	17,169,186	+1.36(+7.70%)
Feb 02, 2016	17.86	18.21	17.55	17.72	10,848,853	-0.98(-5.26%)
Feb 01, 2016	19.40	19.40	18.23	18.70	11,580,282	-1.32(-6.59%)
Jan 29, 2016	19.42	20.57	19.23	20.02	15,704,476	+0.80(+4.14%)
Jan 28, 2016	18.52	19.37	18.09	19.23	15,704,269	+1.65(+9.39%)
Jan 27, 2016	17.34	18.55	16.88	17.58	15,261,006	-0.05(-0.28%)
Jan 26, 2016	17.15	17.69	16.29	17.63	10,491,007	+1.28(+7.86%)
Jan 25, 2016	17.76	18.67	16.33	16.34	14,448,312	-2.05(-11.16%)
Jan 22, 2016	18.98	19.74	17.92	18.39	20,360,198	+1.04(+6.00%)
Jan 21, 2016	15.31	17.88	15.20	17.35	15,153,375	+1.86(+12.00%)
Jan 20, 2016	16.19	16.26	14.13	15.49	25,917,460	-1.36(-8.05%)
Jan 19, 2016	17.86	17.86	16.33	16.85	13,120,732	-0.72(-4.12%)
Jan 15, 2016	17.49	17.58	17.58	17.58	13,478,546	-1.05(-5.66%)
Jan 14, 2016	17.97	18.82	17.35	18.63	11,955,662	+0.83(+4.68%)
Jan 13, 2016	18.92	19.16	17.38	17.80	15,963,874	-0.66(-3.58%)
Jan 12, 2016	19.85	19.99	17.62	18.46	19,716,966	-0.90(-4.63%)
Jan 11, 2016	20.67	20.69	19.03	19.36	14,393,239	-1.10(-5.37%)
Jan 08, 2016	20.35	20.76	19.70	20.45	11,370,554	+0.32(+1.57%)
Jan 07, 2016	20.96	21.62	20.02	20.14	15,556,759	-1.54(-7.12%)
Jan 06, 2016	22.69	22.70	21.62	21.68	10,837,214	-1.88(-7.98%)
Jan 05, 2016	23.11	23.63	22.65	23.56	8,719,511	+0.37(+1.58%)
Jan 04, 2016	22.81	23.62	22.63	23.20	9,431,826	+0.23(+1.00%)
Dec 31, 2015	22.24	22.97	22.97	22.97	6,206,173	+0.72(+3.23%)
Dec 30, 2015	22.61	23.35	22.05	22.25	7,336,229	-0.89(-3.85%)
Dec 29, 2015	23.19	23.57	22.61	23.14	7,630,672	+0.39(+1.74%)
Dec 28, 2015	23.14	23.31	22.45	22.74	6,711,254	-0.72(-3.09%)
Dec 24, 2015	23.84	23.47	23.47	23.47	5,318,322	-0.36(-1.51%)
Dec 23, 2015	21.97	23.96	21.96	23.83	14,324,940	+2.42(+11.30%)
Dec 22, 2015	20.68	21.78	20.56	21.41	12,169,750	+0.72(+3.47%)
Dec 21, 2015	20.60	21.29	20.38	20.69	10,398,279	+0.11(+0.56%)
Dec 18, 2015	20.78	21.52	20.51	20.58	13,050,972	-0.22(-1.07%)
Dec 17, 2015	21.90	22.00	20.10	20.80	22,070,604	-1.14(-5.20%)
Dec 16, 2015	22.86	23.00	21.52	21.94	11,625,753	-0.93(-4.08%)
Dec 15, 2015	22.95	23.28	22.61	22.87	10,878,703	+0.24(+1.05%)
Dec 14, 2015	23.95	24.20	22.54	22.64	15,331,074	-1.44(-5.99%)
Dec 11, 2015	24.79	25.41	23.98	24.08	8,256,290	-1.23(-4.88%)
Dec 10, 2015	25.02	26.16	24.74	25.31	9,538,865	+0.14(+0.54%)
Dec 09, 2015	25.94	26.00	24.51	25.18	11,105,023	+0.09(+0.37%)
Dec 08, 2015	25.16	25.49	23.89	25.08	18,439,276	-0.89(-3.43%)
Dec 07, 2015	26.92	27.27	25.75	25.98	16,020,114	-2.92(-10.09%)
Dec 04, 2015	28.76	29.22	28.24	28.89	8,294,194	-0.41(-1.39%)
Dec 03, 2015	31.27	31.27	29.00	29.30	13,776,896	-1.73(-5.58%)
Dec 02, 2015	32.63	32.85	30.97	31.03	6,710,524	-2.11(-6.37%)

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.

Devon Energy (NY: DVN )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Devon Energy (NY: DVN )

Historical Prices

Sections

Services

The Kane Republican