Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	41.15	41.92	41.08	41.88	61,944,664	+0.93(+2.27%)
Aug 30, 2017	40.91	41.06	40.60	40.95	38,859,920	+0.24(+0.59%)
Aug 29, 2017	40.19	40.93	40.11	40.71	32,741,160	-0.07(-0.16%)
Aug 28, 2017	40.68	40.81	40.12	40.78	39,348,420	+0.29(+0.71%)
Aug 25, 2017		41.17	40.42	40.49	36,129,368	-0.34(-0.84%)
Aug 24, 2017	41.30	41.35	40.57	40.83	47,478,944	-0.15(-0.37%)
Aug 23, 2017	39.84	41.09	39.76	40.98	58,573,280	+0.80(+2.00%)
Aug 22, 2017	39.67	40.24	39.48	40.18	45,514,176	+0.88(+2.23%)
Aug 21, 2017	40.13	40.24	38.87	39.30	63,111,492	-0.58(-1.46%)
Aug 18, 2017	40.42	40.59	39.42	39.88	60,862,840	+0.01(+0.02%)
Aug 17, 2017	40.70	40.87	39.85	39.88	53,106,260	-0.91(-2.23%)
Aug 16, 2017	41.39	41.62	40.46	40.78	60,332,168	-0.45(-1.10%)
Aug 15, 2017	41.64	41.90	40.91	41.24	77,355,800	-0.35(-0.84%)
Aug 14, 2017	39.43	41.62	39.31	41.59	129,402,128	+3.07(+7.98%)
Aug 11, 2017	38.81	39.27	37.76	38.51	151,568,288	-2.17(-5.33%)
Aug 10, 2017	42.52	42.64	40.58	40.68	133,730,832	-1.82(-4.28%)
Aug 09, 2017	41.59	42.53	41.41	42.50	53,621,988	+0.45(+1.06%)
Aug 08, 2017	42.94	43.11	41.66	42.06	76,292,168	-0.51(-1.19%)
Aug 07, 2017	41.58	42.57	41.49	42.56	72,553,432	+1.27(+3.07%)
Aug 04, 2017	41.34	42.00	41.12	41.29	59,636,868	+0.18(+0.44%)
Aug 03, 2017	40.59	41.15	40.42	41.11	44,780,712	+0.52(+1.27%)
Aug 02, 2017	40.93	40.97	39.83	40.60	48,400,076	-0.02(-0.06%)
Aug 01, 2017	40.04	40.64	39.76	40.62	43,635,348	+0.49(+1.22%)
Jul 31, 2017	40.73	41.09	39.67	40.13	56,631,424	-0.46(-1.14%)
Jul 28, 2017	39.58	40.84	39.33	40.60	51,968,868	+0.65(+1.64%)
Jul 27, 2017	41.55	41.67	38.91	39.94	79,202,224	-1.36(-3.30%)
Jul 26, 2017	41.41	41.96	40.96	41.30	64,797,424	+0.47(+1.15%)
Jul 25, 2017		40.98		40.83	50,184,124	-0.20(-0.48%)
Jul 24, 2017	41.58	41.68	40.92	41.03	66,001,852	-0.48(-1.16%)
Jul 21, 2017	41.16	41.81	41.02	41.51	65,633,632	+0.15(+0.36%)
Jul 20, 2017		41.37	40.51	41.36	70,776,704	+0.59(+1.45%)
Jul 19, 2017	41.08	41.34	40.66	40.77	69,519,840	-0.21(-0.52%)
Jul 18, 2017	39.95	41.13	39.83	40.98	78,588,984	+0.42(+1.04%)
Jul 17, 2017	41.08	41.36	39.94	40.56	94,180,824	-0.17(-0.42%)
Jul 14, 2017	39.83	40.75	39.76	40.73	95,358,016	+1.07(+2.69%)
Jul 13, 2017	40.25	41.07	39.20	39.67	138,564,128	-0.46(-1.16%)
Jul 12, 2017	39.09	40.25	38.66	40.13	115,745,488	+1.64(+4.25%)
Jul 11, 2017	37.99	38.57	37.57	38.49	76,694,096	+0.54(+1.42%)
Jul 10, 2017	36.98	38.03	36.72	37.96	96,962,064	+1.71(+4.73%)
Jul 07, 2017	36.00	36.43	35.77	36.24	66,306,016	+0.81(+2.29%)
Jul 06, 2017	35.03	35.90	34.51	35.43	75,516,920	+0.11(+0.30%)
Jul 05, 2017	35.04	35.62	34.85	35.33	83,009,608	+0.92(+2.67%)
Jul 03, 2017	35.82	35.97	34.22	34.41	71,782,896	-1.29(-3.62%)
Jun 30, 2017		36.53	35.44	35.70	73,967,536	-0.52(-1.45%)
Jun 29, 2017	37.19	37.22	35.58	36.22	107,709,608	-1.25(-3.34%)
Jun 28, 2017	36.87	37.52	36.00	37.47	100,660,256	+1.28(+3.53%)
Jun 27, 2017	37.40	37.48	36.14	36.20	101,115,608	-1.38(-3.66%)
Jun 26, 2017	38.32	38.67	36.63	37.57	107,695,760	-0.41(-1.09%)
Jun 23, 2017			37.84	37.99	110,203,072	-1.12(-2.87%)
Jun 22, 2017	39.46	39.60	38.87	39.11	47,471,680	-0.27(-0.69%)
Jun 21, 2017	39.07	39.41	38.45	39.38	68,979,752	+0.59(+1.52%)
Jun 20, 2017	39.27	39.94	38.75	38.79	110,850,520	-0.06(-0.15%)
Jun 19, 2017	37.88	38.90	37.85	38.85	78,663,024	+1.41(+3.76%)
Jun 16, 2017	37.72	38.20	37.10	37.44	93,638,008	-0.19(-0.49%)
Jun 15, 2017	36.29	37.93	36.18	37.63	97,504,168	+0.16(+0.43%)
Jun 14, 2017	37.42	38.05	36.67	37.47	119,788,296	+0.08(+0.21%)
Jun 13, 2017	38.13	38.22	35.97	37.39	169,245,488	+0.35(+0.95%)
Jun 12, 2017	36.03	37.46	35.09	37.04	171,755,936	+0.09(+0.25%)
Jun 09, 2017	40.68	41.61	35.25	36.94	373,853,088	-2.55(-6.46%)
Jun 08, 2017	37.90	39.51	37.48	39.50	117,236,296	+2.67(+7.26%)
Jun 07, 2017	36.63	37.01	36.47	36.83	62,003,124	+0.44(+1.21%)
Jun 06, 2017	36.50	36.97	36.25	36.39	76,801,408	-0.17(-0.45%)
Jun 05, 2017	35.31	36.68	35.19	36.55	82,730,552	+1.08(+3.04%)
Jun 02, 2017	35.62	35.88	35.41	35.47	49,347,684	-0.18(-0.50%)
Jun 01, 2017	35.81	35.82	35.20	35.65	50,922,204	+0.00(+0.01%)
May 31, 2017	36.23	36.30	35.08	35.65	89,793,584	-0.13(-0.36%)
May 30, 2017	35.49	36.13	35.33	35.78	100,108,008	+0.75(+2.14%)
May 26, 2017	34.06	35.88	33.86	35.03	78,876,120	+0.88(+2.59%)
May 25, 2017	34.57	34.58	33.69	34.14	61,546,920	-0.08(-0.22%)
May 24, 2017	34.81	34.84	34.10	34.22	82,725,976	+0.38(+1.12%)
May 23, 2017	34.50	34.52	33.51	33.84	68,945,368	-0.46(-1.35%)
May 22, 2017	34.02	34.44	33.91	34.30	84,677,024	+0.72(+2.13%)
May 19, 2017	33.84	34.13	33.39	33.59	103,094,648	+0.76(+2.31%)
May 18, 2017	31.95	32.92	31.34	32.83	117,090,232	+1.32(+4.19%)
May 17, 2017	33.08	33.27	31.47	31.51	128,692,880	-2.24(-6.64%)
May 16, 2017	33.64	33.91	32.90	33.75	113,512,568	+0.62(+1.86%)
May 15, 2017	31.96	33.16	31.92	33.13	110,085,992	+1.58(+5.02%)
May 12, 2017	31.24	31.97	31.03	31.55	97,553,168	+0.34(+1.10%)
May 11, 2017	29.62	32.18	29.58	31.21	196,331,248	+1.29(+4.30%)
May 10, 2017	28.19	30.05	28.13	29.92	215,644,080	+4.53(+17.83%)
May 09, 2017	25.41	25.89	25.33	25.39	84,432,960	+0.04(+0.17%)
May 08, 2017	25.74	25.75	25.24	25.35	37,005,568	-0.27(-1.05%)
May 05, 2017	25.50	25.69	25.35	25.62	23,149,376	+0.00(+0.01%)
May 04, 2017	25.78	25.88	25.54	25.62	21,254,822	-0.10(-0.38%)
May 03, 2017	25.46	25.81	25.31	25.72	34,134,376	+0.19(+0.74%)
May 02, 2017	26.04	26.05	25.30	25.53	63,831,112	-0.78(-2.96%)
May 01, 2017	25.84	26.36	25.77	26.31	31,165,406	+0.58(+2.24%)
Apr 28, 2017	25.99	26.06	25.67	25.73	35,291,792	-0.33(-1.27%)
Apr 27, 2017	25.73	26.14	25.55	26.06	32,393,194	+0.40(+1.56%)
Apr 26, 2017	25.97	26.00	25.64	25.66	33,135,224	-0.18(-0.69%)
Apr 25, 2017	25.54	25.98	25.33	25.84	39,357,468	+0.44(+1.74%)
Apr 24, 2017	25.40	25.53	25.19	25.40	37,679,088	+0.31(+1.25%)
Apr 21, 2017	24.88	25.11	24.76	25.08	34,648,204	+0.10(+0.41%)
Apr 20, 2017	24.74	25.03	24.52	24.98	40,942,512	+0.39(+1.59%)
Apr 19, 2017	24.67	24.91	24.52	24.59	38,590,244	+0.10(+0.39%)
Apr 18, 2017	24.34	24.56	24.08	24.49	37,507,064	+0.01(+0.06%)
Apr 17, 2017	23.68	24.48	23.63	24.48	50,387,004	+0.92(+3.92%)
Apr 13, 2017	23.76	23.98	23.56	23.56	51,369,364	-0.45(-1.87%)
Apr 12, 2017	24.21	24.35	23.95	24.01	41,945,308	-0.20(-0.83%)
Apr 11, 2017	23.82	24.40	23.77	24.21	62,629,764	+0.09(+0.36%)
Apr 10, 2017	24.76	24.82	24.08	24.12	76,615,968	-0.63(-2.55%)
Apr 07, 2017	24.92	25.10	24.60	24.75	43,482,180	-0.11(-0.43%)
Apr 06, 2017	24.73	24.98	24.28	24.86	64,347,516	+0.18(+0.73%)
Apr 05, 2017	24.67	25.25	24.55	24.68	75,704,336	-0.18(-0.74%)
Apr 04, 2017	25.51	25.76	24.75	24.86	128,785,992	-1.87(-7.01%)
Apr 03, 2017	26.88	27.05	26.50	26.74	45,103,056	-0.14(-0.50%)
Mar 31, 2017	26.89	27.11	26.74	26.87	44,671,992	-0.12(-0.43%)
Mar 30, 2017	26.55	27.14	26.49	26.99	53,230,920	+0.51(+1.92%)
Mar 29, 2017	26.64	26.76	26.46	26.48	35,465,060	-0.09(-0.32%)
Mar 28, 2017	26.72	26.86	26.46	26.57	43,819,908	-0.14(-0.52%)
Mar 27, 2017	26.05	26.74	25.55	26.70	51,314,408	+0.19(+0.73%)
Mar 24, 2017	26.88	26.96	26.25	26.51	44,539,764	+0.09(+0.36%)
Mar 23, 2017	26.58	26.78	26.32	26.42	54,092,968	-0.24(-0.91%)
Mar 22, 2017	26.02	26.71	25.98	26.66	62,490,228	+0.53(+2.04%)
Mar 21, 2017	26.83	27.13	26.05	26.13	92,552,040	-0.87(-3.23%)
Mar 20, 2017	26.34	27.04	26.18	27.00	75,836,112	+0.83(+3.19%)
Mar 17, 2017	25.78	26.18	25.61	26.17	113,470,704	+0.56(+2.18%)
Mar 16, 2017	25.40	25.61	25.26	25.61	52,980,316	+0.31(+1.23%)
Mar 15, 2017	25.22	25.41	24.75	25.30	62,319,096	+0.19(+0.76%)
Mar 14, 2017	25.25	25.35	24.79	25.11	52,885,940	-0.02(-0.07%)
Mar 13, 2017	24.56	25.22	24.55	25.13	78,442,440	+0.67(+2.75%)
Mar 10, 2017	24.57	24.69	24.27	24.45	50,644,440	+0.14(+0.59%)
Mar 09, 2017	24.15	24.53	24.03	24.31	48,432,512	-0.00(-0.02%)
Mar 08, 2017	24.84	24.99	24.29	24.31	64,667,172	-0.04(-0.18%)
Mar 07, 2017	24.09	24.55	23.97	24.36	61,125,540	+0.26(+1.10%)
Mar 06, 2017	23.92	24.20	23.48	24.09	89,515,400	-0.19(-0.77%)
Mar 03, 2017	24.32	24.37	23.74	24.28	87,706,688	-0.14(-0.58%)
Mar 02, 2017	25.23	25.37	24.40	24.42	76,361,888	-0.93(-3.69%)
Mar 01, 2017	25.60	25.75	24.94	25.36	51,141,224	+0.32(+1.29%)
Feb 28, 2017	25.85	25.95	24.86	25.03	63,343,556	-0.72(-2.81%)
Feb 27, 2017	25.21	25.91	25.05	25.76	72,473,888	+0.73(+2.91%)
Feb 24, 2017	23.95	25.16	23.61	25.03	104,371,976	+0.24(+0.97%)
Feb 23, 2017	26.03	26.25	24.59	24.79	160,848,048	-2.53(-9.27%)
Feb 22, 2017	27.49	27.58	27.13	27.32	43,664,384	-0.04(-0.15%)
Feb 21, 2017	26.67	27.40	26.66	27.37	55,975,728	+0.95(+3.58%)
Feb 17, 2017		26.42	26.42	26.42	0	-0.00(-0.02%)
Feb 16, 2017	26.95	26.96	26.03	26.42	65,644,932	-0.43(-1.61%)
Feb 15, 2017	26.83	27.05	26.55	26.86	37,819,228	+0.05(+0.20%)
Feb 14, 2017	26.61	27.14	26.19	26.80	86,295,664	+0.10(+0.37%)
Feb 13, 2017	27.94	28.08	26.66	26.70	119,655,904	-1.29(-4.61%)
Feb 10, 2017	29.55	29.74	27.74	27.99	167,535,424	-0.68(-2.37%)
Feb 09, 2017	29.28	29.33	28.48	28.67	83,988,568	-0.55(-1.88%)
Feb 08, 2017	29.17	29.40	28.67	29.22	45,580,900	-0.13(-0.44%)
Feb 07, 2017	29.25	29.79	29.07	29.35	75,654,776	+0.45(+1.55%)
Feb 06, 2017	28.09	28.91	28.09	28.90	51,384,556	+0.72(+2.56%)
Feb 03, 2017	28.44	28.56	28.06	28.18	37,822,232	-0.25(-0.88%)
Feb 02, 2017	27.91	28.52	27.61	28.43	48,998,624	+0.35(+1.26%)
Feb 01, 2017	27.24	28.12	27.07	28.07	59,763,192	+1.18(+4.37%)
Jan 31, 2017	26.84	27.11	26.66	26.90	36,773,308	-0.21(-0.76%)
Jan 30, 2017	27.33	27.35	26.59	27.11	50,321,116	-0.43(-1.57%)
Jan 27, 2017	27.08	27.57	26.82	27.54	47,893,252	+0.52(+1.93%)
Jan 26, 2017	26.58	27.09	26.30	27.02	46,536,876	+0.46(+1.73%)
Jan 25, 2017	26.87	26.93	26.20	26.56	53,077,040	+0.11(+0.43%)
Jan 24, 2017	25.99	26.51	25.85	26.44	43,358,420	+0.55(+2.13%)
Jan 23, 2017	25.57	26.09	25.55	25.89	37,527,628	+0.27(+1.04%)
Jan 20, 2017	26.14	26.31	25.41	25.63	49,925,188	-0.28(-1.09%)
Jan 19, 2017	25.39	26.23	25.37	25.91	65,387,604	+0.54(+2.15%)
Jan 18, 2017	24.70	25.43	24.42	25.36	66,347,840	+0.45(+1.82%)
Jan 17, 2017	25.38	25.43	24.78	24.91	58,895,796	-0.57(-2.24%)
Jan 13, 2017		25.48	25.48	25.48	0	-0.00(-0.01%)
Jan 12, 2017	25.68	25.80	25.04	25.49	63,442,104	-0.42(-1.64%)
Jan 11, 2017	26.12	26.17	25.66	25.91	53,297,808	-0.32(-1.23%)
Jan 10, 2017	26.56	26.89	26.03	26.23	89,313,696	-0.20(-0.75%)
Jan 09, 2017	25.50	26.61	25.50	26.43	92,899,968	+1.03(+4.05%)
Jan 06, 2017	25.34	25.69	24.93	25.40	83,494,744	+0.34(+1.34%)
Jan 05, 2017	25.75	26.07	24.90	25.07	99,823,672	-0.65(-2.54%)
Jan 04, 2017	25.48	25.99	25.01	25.72	121,592,608	+0.59(+2.33%)
Jan 03, 2017	25.72	26.21	24.49	25.13	152,292,912	-1.17(-4.43%)
Dec 30, 2016		26.30	26.30	26.30	0	-1.16(-4.21%)
Dec 29, 2016	25.85	27.47	25.33	27.45	220,269,280	+0.54(+2.00%)
Dec 28, 2016	29.47	29.55	26.78	26.92	232,485,616	-1.99(-6.88%)
Dec 27, 2016	27.61	28.92	27.40	28.91	120,917,112	+1.86(+6.87%)
Dec 23, 2016		27.05	27.05	27.05	0	+0.66(+2.49%)
Dec 22, 2016	26.32	26.82	26.25	26.39	72,892,376	+0.32(+1.21%)
Dec 21, 2016	26.03	26.10	25.55	26.07	58,428,168	+0.16(+0.63%)
Dec 20, 2016	25.77	26.15	25.65	25.91	85,993,032	+0.87(+3.48%)
Dec 19, 2016	24.56	25.24	24.39	25.04	75,526,040	+0.30(+1.22%)
Dec 16, 2016	24.60	24.81	24.08	24.74	110,553,648	+0.42(+1.72%)
Dec 15, 2016	23.87	24.62	23.80	24.32	75,729,784	+0.56(+2.34%)
Dec 14, 2016	22.80	23.93	22.56	23.76	99,773,824	+1.30(+5.79%)
Dec 13, 2016	22.20	22.74	22.19	22.46	39,187,796	+0.39(+1.76%)
Dec 12, 2016	22.14	22.16	21.57	22.07	60,979,188	-0.55(-2.43%)
Dec 09, 2016	23.21	23.23	22.35	22.62	38,792,952	-0.41(-1.78%)
Dec 08, 2016	23.45	23.81	22.93	23.03	38,695,312	-0.39(-1.67%)
Dec 07, 2016	22.87	23.48	22.69	23.42	48,760,748	+0.41(+1.80%)
Dec 06, 2016	22.72	23.09	22.56	23.01	50,604,372	+0.37(+1.64%)
Dec 05, 2016	22.17	22.82	21.93	22.64	61,098,604	+0.85(+3.88%)
Dec 02, 2016	21.25	21.88	20.97	21.79	48,531,988	+0.20(+0.92%)
Dec 01, 2016	22.69	22.71	20.89	21.59	105,035,280	-1.12(-4.95%)
Nov 30, 2016	23.06	23.20	22.69	22.72	44,672,592	-0.26(-1.13%)
Nov 29, 2016	23.16	23.27	22.80	22.97	45,077,640	-0.21(-0.91%)
Nov 28, 2016	23.13	23.34	23.06	23.19	28,264,576	-0.01(-0.05%)
Nov 25, 2016	23.26	23.43	23.01	23.20	19,843,666	+0.05(+0.20%)
Nov 23, 2016		23.15	23.15	23.15	0	+0.11(+0.49%)
Nov 22, 2016	22.95	23.06	22.73	23.04	33,548,664	+0.16(+0.72%)
Nov 21, 2016	23.15	23.21	22.73	22.87	44,335,124	-0.09(-0.41%)
Nov 18, 2016	22.73	23.21	22.58	22.97	58,539,956	+0.24(+1.05%)
Nov 17, 2016	22.71	23.32	22.30	22.73	84,611,088	+0.19(+0.83%)
Nov 16, 2016	21.49	22.77	21.25	22.54	100,377,904	+1.34(+6.31%)
Nov 15, 2016	20.74	21.51	20.65	21.20	63,400,400	+0.63(+3.05%)
Nov 14, 2016	21.67	21.70	20.57	20.58	137,017,920	-1.07(-4.92%)
Nov 11, 2016	19.56	21.84	19.31	21.64	221,061,392	+4.97(+29.81%)
Nov 10, 2016	17.59	17.59	16.85	16.67	85,518,760	-0.54(-3.13%)
Nov 09, 2016	17.03	17.44	16.91	17.21	46,377,868	-0.30(-1.69%)
Nov 08, 2016	17.60	17.66	17.34	17.51	43,623,348	-0.03(-0.15%)
Nov 07, 2016	17.11	17.64	17.10	17.53	49,541,712	+0.91(+5.48%)
Nov 04, 2016	16.61	16.91	16.38	16.62	33,411,008	-0.10(-0.57%)
Nov 03, 2016	16.99	17.01	16.39	16.72	31,468,428	-0.20(-1.16%)
Nov 02, 2016	17.12	17.35	16.89	16.92	30,055,110	-0.07(-0.42%)
Nov 01, 2016	17.57	17.67	16.80	16.99	48,077,876	-0.52(-2.97%)
Oct 31, 2016	17.42	17.62	17.41	17.51	25,648,068	+0.15(+0.85%)
Oct 28, 2016	17.47	17.74	17.33	17.36	29,557,056	-0.03(-0.17%)
Oct 27, 2016	17.89	17.92	17.32	17.39	39,494,628	-0.36(-2.05%)
Oct 26, 2016	17.53	17.95	17.52	17.75	33,917,656	+0.07(+0.40%)
Oct 25, 2016	17.37	17.79	17.28	17.68	40,383,980	+0.29(+1.64%)
Oct 24, 2016	16.73	17.42	16.73	17.40	34,527,248	+0.78(+4.69%)
Oct 21, 2016	16.60	16.65	16.46	16.62	28,403,778	-0.05(-0.28%)
Oct 20, 2016	16.54	16.72	16.31	16.66	31,712,314	+0.31(+1.90%)
Oct 19, 2016	16.28	16.43	16.19	16.35	20,228,540	-0.03(-0.21%)
Oct 18, 2016	16.36	16.48	16.30	16.39	27,371,788	+0.25(+1.52%)
Oct 17, 2016	16.23	16.38	16.12	16.14	19,845,176	-0.09(-0.58%)
Oct 14, 2016	16.27	16.38	16.14	16.23	33,599,460	+0.16(+0.98%)
Oct 13, 2016	16.15	16.19	15.67	16.08	39,641,512	-0.27(-1.63%)
Oct 12, 2016	16.20	16.43	16.07	16.34	42,672,796	+0.07(+0.45%)
Oct 11, 2016	16.45	16.48	16.14	16.27	39,483,596	-0.24(-1.45%)
Oct 10, 2016	16.53	16.62	16.35	16.51	29,246,656	+0.06(+0.37%)
Oct 07, 2016	16.68	16.72	16.40	16.45	29,090,120	-0.12(-0.73%)
Oct 06, 2016	16.58	16.69	16.30	16.57	36,579,872	-0.22(-1.30%)
Oct 05, 2016	16.95	17.12	16.73	16.79	31,024,526	-0.02(-0.10%)
Oct 04, 2016	16.86	17.15	16.68	16.80	28,613,182	-0.04(-0.22%)
Oct 03, 2016	16.86	17.10	16.81	16.84	24,561,386	-0.02(-0.10%)
Sep 30, 2016	16.67	17.02	16.57	16.86	43,654,128	+0.28(+1.66%)
Sep 29, 2016	16.40	16.63	16.25	16.58	34,188,472	+0.15(+0.93%)
Sep 28, 2016	16.39	16.44	16.22	16.43	32,474,262	+0.06(+0.36%)
Sep 27, 2016	15.77	16.39	15.76	16.37	40,898,964	+0.54(+3.42%)
Sep 26, 2016	15.80	15.89	15.63	15.83	23,375,072	-0.15(-0.94%)
Sep 23, 2016	16.02	16.06	15.91	15.98	28,061,070	-0.02(-0.11%)
Sep 22, 2016	16.05	16.10	15.90	16.00	31,367,578	+0.04(+0.25%)
Sep 21, 2016	15.57	15.99	15.57	15.96	34,166,032	+0.44(+2.81%)
Sep 20, 2016	15.84	15.84	15.43	15.52	33,647,752	-0.14(-0.91%)
Sep 19, 2016	15.62	16.05	15.55	15.66	42,385,920	+0.20(+1.32%)
Sep 16, 2016	15.48	15.56	15.28	15.46	91,707,720	+0.04(+0.24%)
Sep 15, 2016	14.88	15.44	14.85	15.42	52,365,424	+0.56(+3.79%)
Sep 14, 2016	14.76	14.91	14.64	14.86	32,455,068	+0.13(+0.89%)
Sep 13, 2016	14.91	15.08	14.65	14.73	47,941,484	-0.22(-1.45%)
Sep 12, 2016	14.45	14.97	14.10	14.95	60,781,264	+0.30(+2.07%)
Sep 09, 2016	15.24	15.33	14.51	14.64	70,907,136	-0.77(-4.98%)
Sep 08, 2016	15.28	15.43	15.11	15.41	32,092,894	+0.11(+0.72%)
Sep 07, 2016	15.48	15.55	15.21	15.30	40,436,952	-0.23(-1.47%)
Sep 06, 2016	15.44	15.53	15.36	15.53	31,141,966	+0.15(+0.94%)
Sep 02, 2016	15.57	15.38	15.38	15.38	32,838,718	-0.15(-0.98%)

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.

NVIDIA Corp (NQ: NVDA )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

NVIDIA Corp (NQ: NVDA )

Historical Prices

Sections

Services

The Kane Republican