Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	29.72	29.90	29.28	29.54	3,061,863	-0.25(-0.84%)
Feb 27, 2017	29.43	29.90	29.14	29.79	3,842,178	+0.25(+0.85%)
Feb 24, 2017	29.57	29.64	29.18	29.54	4,377,462	-0.29(-0.97%)
Feb 23, 2017	30.42	30.44	29.55	29.83	4,787,340	-0.49(-1.62%)
Feb 22, 2017	30.48	30.59	30.22	30.32	2,136,479	-0.23(-0.75%)
Feb 21, 2017	30.37	30.60	30.30	30.55	5,306,123	+0.33(+1.09%)
Feb 17, 2017		30.22	30.22	30.22	0	-0.18(-0.59%)
Feb 16, 2017	30.84	31.15	30.34	30.40	7,105,718	-0.54(-1.75%)
Feb 15, 2017	30.73	31.05	30.50	30.94	4,679,704	+0.49(+1.61%)
Feb 14, 2017	30.52	30.68	30.37	30.45	3,775,126	+0.00(+0.00%)
Feb 13, 2017	30.58	30.69	30.28	30.45	3,104,336	+0.10(+0.33%)
Feb 10, 2017	30.19	30.43	30.02	30.35	3,262,324	+0.18(+0.60%)
Feb 09, 2017	30.53	30.50	29.83	30.17	5,031,323	-0.36(-1.18%)
Feb 08, 2017	30.36	30.83	30.18	30.53	3,736,505	-0.02(-0.07%)
Feb 07, 2017	30.68	30.91	30.36	30.55	3,658,808	-0.07(-0.23%)
Feb 06, 2017	30.60	30.80	30.52	30.62	3,997,149	-0.12(-0.39%)
Feb 03, 2017	31.16	31.33	30.54	30.74	3,943,616	-0.05(-0.16%)
Feb 02, 2017	30.80	30.82	30.26	30.79	3,849,427	-0.37(-1.19%)
Feb 01, 2017	31.03	31.69	31.01	31.16	6,972,340	+0.53(+1.73%)
Jan 31, 2017	30.84	30.98	30.24	30.63	3,586,035	-0.39(-1.26%)
Jan 30, 2017	31.12	31.28	30.61	31.02	3,738,703	-0.28(-0.89%)
Jan 27, 2017	31.38	31.42	31.13	31.30	4,832,954	+0.09(+0.29%)
Jan 26, 2017	31.05	31.50	30.86	31.21	6,669,570	+0.59(+1.93%)
Jan 25, 2017	30.40	30.65	30.05	30.62	7,127,583	+0.31(+1.02%)
Jan 24, 2017	29.56	30.51	29.47	30.31	5,438,640	+0.74(+2.50%)
Jan 23, 2017	29.65	29.84	29.50	29.57	3,169,577	-0.01(-0.03%)
Jan 20, 2017	29.54	29.60	29.20	29.58	3,715,882	+0.27(+0.92%)
Jan 19, 2017	29.56	29.63	28.98	29.31	4,032,270	-0.27(-0.91%)
Jan 18, 2017	29.58	29.67	29.15	29.58	2,745,492	-0.09(-0.30%)
Jan 17, 2017	30.17	30.20	29.39	29.67	3,932,738	-0.42(-1.40%)
Jan 13, 2017		30.09	30.09	30.09	0	-0.11(-0.36%)
Jan 12, 2017	30.18	30.24	29.90	30.20	3,226,273	-0.01(-0.03%)
Jan 11, 2017	29.90	30.30	29.90	30.21	3,799,883	+0.14(+0.47%)
Jan 10, 2017	30.46	30.49	29.90	30.07	5,260,869	-0.40(-1.31%)
Jan 09, 2017	30.74	31.16	30.17	30.47	5,750,082	-0.04(-0.13%)
Jan 06, 2017	30.70	30.91	30.21	30.51	6,141,044	+0.09(+0.30%)
Jan 05, 2017	29.85	30.63	29.70	30.42	7,736,485	+0.62(+2.08%)
Jan 04, 2017	28.50	30.48	28.50	29.80	14,664,056	+1.68(+5.97%)
Jan 03, 2017	27.50	28.22	27.35	28.12	7,979,684	+1.09(+4.03%)
Dec 30, 2016		27.03	27.03	27.03	0	-0.12(-0.44%)
Dec 29, 2016	27.32	27.57	26.94	27.15	4,335,309	-0.18(-0.66%)
Dec 28, 2016	27.74	27.87	27.27	27.33	3,863,107	-0.41(-1.48%)
Dec 27, 2016	28.16	28.21	27.70	27.74	3,851,600	-0.40(-1.42%)
Dec 23, 2016		28.14	28.14	28.14	0	+0.15(+0.54%)
Dec 22, 2016	28.41	28.48	27.92	27.99	4,271,016	-0.51(-1.79%)
Dec 21, 2016	28.76	28.86	28.38	28.50	3,245,763	-0.41(-1.42%)
Dec 20, 2016	29.08	29.44	28.77	28.91	4,297,869	-0.17(-0.58%)
Dec 19, 2016	28.92	29.13	28.75	29.08	3,401,786	+0.11(+0.38%)
Dec 16, 2016	29.61	29.70	28.92	28.97	21,434,372	-0.26(-0.89%)
Dec 15, 2016	29.10	29.68	29.05	29.23	4,850,639	+0.13(+0.45%)
Dec 14, 2016	29.13	29.67	28.95	29.10	3,560,014	-0.23(-0.78%)
Dec 13, 2016	29.38	29.55	29.00	29.33	3,730,600	+0.04(+0.14%)
Dec 12, 2016	29.50	29.50	28.55	29.29	6,304,579	-0.23(-0.78%)
Dec 09, 2016	29.80	30.25	29.48	29.52	12,007,729	-0.29(-0.97%)
Dec 08, 2016	28.66	29.95	28.54	29.81	11,924,765	+1.24(+4.34%)
Dec 07, 2016	26.63	28.75	26.60	28.57	13,400,910	+2.02(+7.61%)
Dec 06, 2016	26.61	26.64	26.20	26.55	3,836,150	+0.15(+0.57%)
Dec 05, 2016	25.95	26.50	25.82	26.40	2,995,421	+0.54(+2.09%)
Dec 02, 2016	26.03	26.13	25.57	25.86	3,432,519	-0.29(-1.11%)
Dec 01, 2016	25.97	26.39	25.70	26.15	4,824,530	+0.41(+1.59%)
Nov 30, 2016	26.20	26.48	25.71	25.74	3,374,617	-0.25(-0.96%)
Nov 29, 2016	25.84	26.17	25.68	25.99	2,578,888	+0.18(+0.70%)
Nov 28, 2016	26.39	26.54	25.76	25.81	4,328,966	-0.74(-2.79%)
Nov 25, 2016	26.05	26.66	26.00	26.55	1,970,370	+0.52(+2.00%)
Nov 23, 2016		26.03	26.03	26.03	0	-0.46(-1.74%)
Nov 22, 2016	26.46	26.63	26.34	26.49	3,173,746	+0.14(+0.53%)
Nov 21, 2016	26.75	26.87	26.11	26.35	5,213,178	-0.25(-0.94%)
Nov 18, 2016	26.00	26.61	25.81	26.60	5,052,365	+0.70(+2.70%)
Nov 17, 2016	25.58	26.12	25.43	25.90	3,679,908	+0.34(+1.33%)
Nov 16, 2016	25.81	25.96	25.30	25.56	4,339,488	-0.34(-1.31%)
Nov 15, 2016	25.41	26.00	25.20	25.90	6,075,258	+0.63(+2.49%)
Nov 14, 2016	24.50	25.31	24.45	25.27	7,726,751	+1.07(+4.42%)
Nov 11, 2016	24.59	24.66	24.10	24.20	7,100,876	-0.33(-1.35%)
Nov 10, 2016	23.99	24.64	23.72	24.53	9,968,326	+0.84(+3.55%)
Nov 09, 2016	23.98	24.08	23.33	23.69	9,259,463	-0.35(-1.46%)
Nov 08, 2016	23.84	24.08	23.52	24.04	3,874,163	+0.18(+0.75%)
Nov 07, 2016	24.00	24.19	23.67	23.86	3,732,649	+0.32(+1.36%)
Nov 04, 2016	23.70	24.10	23.51	23.54	3,129,496	-0.30(-1.26%)
Nov 03, 2016	24.01	24.17	23.70	23.84	3,472,160	-0.52(-2.13%)
Nov 02, 2016	24.80	24.87	24.33	24.36	4,039,933	-0.56(-2.25%)
Nov 01, 2016	25.15	25.65	24.80	24.92	3,303,169	-0.11(-0.44%)
Oct 31, 2016	25.55	25.78	25.02	25.03	2,672,125	-0.47(-1.84%)
Oct 28, 2016	25.48	25.93	25.35	25.50	3,880,516	+0.16(+0.63%)
Oct 27, 2016	26.00	26.30	25.16	25.34	6,865,372	-0.04(-0.16%)
Oct 26, 2016	25.10	25.46	24.94	25.38	5,456,402	+0.34(+1.36%)
Oct 25, 2016	24.80	25.25	24.70	25.04	4,284,455	+0.25(+1.01%)
Oct 24, 2016	24.54	25.05	24.41	24.79	4,906,230	+0.72(+2.99%)
Oct 21, 2016	23.53	24.11	23.41	24.07	4,458,159	+0.45(+1.91%)
Oct 20, 2016	23.75	23.78	23.47	23.62	2,957,119	-0.09(-0.38%)
Oct 19, 2016	23.75	24.05	23.61	23.71	4,980,075	+0.10(+0.42%)
Oct 18, 2016	23.80	23.80	23.38	23.61	3,569,111	+0.09(+0.38%)
Oct 17, 2016	23.73	23.73	23.34	23.52	3,626,891	-0.16(-0.68%)
Oct 14, 2016	23.96	24.19	23.64	23.68	3,911,888	-0.16(-0.67%)
Oct 13, 2016	24.00	24.02	23.74	23.84	5,397,630	-0.32(-1.32%)
Oct 12, 2016	24.32	24.40	24.02	24.16	3,651,005	-0.14(-0.58%)
Oct 11, 2016	24.62	24.65	24.02	24.30	4,147,288	-0.36(-1.46%)
Oct 10, 2016	24.79	24.88	24.52	24.66	2,064,680	-0.02(-0.08%)
Oct 07, 2016	24.79	24.79	24.45	24.68	2,548,742	-0.11(-0.44%)
Oct 06, 2016	25.13	25.14	24.65	24.79	3,162,974	-0.35(-1.39%)
Oct 05, 2016	25.25	25.36	24.98	25.14	4,127,402	+0.05(+0.20%)
Oct 04, 2016	25.29	25.36	24.88	25.09	3,674,067	-0.10(-0.40%)
Oct 03, 2016	25.43	25.73	25.05	25.19	2,580,280	-0.34(-1.33%)
Sep 30, 2016	25.26	25.70	25.05	25.53	5,698,439	+0.47(+1.88%)
Sep 29, 2016	25.07	25.52	24.89	25.06	4,169,847	-0.06(-0.24%)
Sep 28, 2016	25.10	25.18	24.86	25.12	3,473,074	+0.12(+0.48%)
Sep 27, 2016	25.35	25.44	24.92	25.00	5,397,323	-0.46(-1.81%)
Sep 26, 2016	25.59	25.64	25.26	25.46	3,149,229	-0.37(-1.43%)
Sep 23, 2016	26.00	26.12	25.75	25.83	3,470,024	-0.22(-0.84%)
Sep 22, 2016	26.50	26.61	25.96	26.05	4,356,206	-0.30(-1.14%)
Sep 21, 2016	26.00	26.42	25.91	26.35	2,572,998	+0.39(+1.50%)
Sep 20, 2016	26.02	26.15	25.71	25.96	2,293,863	+0.13(+0.50%)
Sep 19, 2016	25.80	26.09	25.71	25.83	2,000,630	+0.07(+0.27%)
Sep 16, 2016	25.78	25.78	25.46	25.76	2,079,800	-0.03(-0.12%)
Sep 15, 2016	25.59	26.02	25.45	25.79	2,888,962	+0.20(+0.78%)
Sep 14, 2016	25.69	25.74	25.30	25.59	3,069,197	-0.19(-0.74%)
Sep 13, 2016	26.07	26.11	25.51	25.78	4,865,648	-0.54(-2.05%)
Sep 12, 2016	25.91	26.45	25.39	26.32	4,038,012	+0.15(+0.57%)
Sep 09, 2016	26.63	26.65	25.92	26.17	4,551,961	-0.62(-2.31%)
Sep 08, 2016	26.56	27.00	26.55	26.79	1,853,633	+0.17(+0.64%)
Sep 07, 2016	26.80	26.80	26.39	26.62	2,542,341	-0.08(-0.30%)
Sep 06, 2016	26.95	26.99	26.47	26.70	2,288,350	-0.18(-0.67%)
Sep 02, 2016	26.98	26.88	26.88	26.88	3,513,200	-0.05(-0.19%)
Sep 01, 2016	27.59	27.59	26.66	26.93	3,836,918	-0.49(-1.79%)
Aug 31, 2016	27.64	27.67	27.17	27.42	1,544,932	-0.16(-0.58%)
Aug 30, 2016	27.66	27.69	27.45	27.58	1,427,226	-0.02(-0.07%)
Aug 29, 2016	27.50	27.81	27.37	27.60	2,509,763	+0.16(+0.58%)
Aug 26, 2016	27.83	27.97	27.10	27.44	4,042,837	-0.38(-1.37%)
Aug 25, 2016	28.00	28.23	27.77	27.82	1,862,109	-0.34(-1.21%)
Aug 24, 2016	28.16	28.25	28.02	28.16	2,005,975	-0.07(-0.25%)
Aug 23, 2016	28.36	28.51	28.19	28.23	2,845,155	+0.03(+0.11%)
Aug 22, 2016	28.08	28.24	27.89	28.20	1,919,291	+0.01(+0.04%)
Aug 19, 2016	28.22	28.36	28.06	28.19	1,756,523	-0.13(-0.46%)
Aug 18, 2016	27.89	28.40	27.89	28.32	3,507,715	+0.43(+1.54%)
Aug 17, 2016	27.80	28.09	27.70	27.89	2,235,508	+0.02(+0.07%)
Aug 16, 2016	27.90	27.94	27.72	27.87	1,513,038	-0.07(-0.25%)
Aug 15, 2016	27.62	28.07	27.60	27.94	2,026,276	+0.34(+1.23%)
Aug 12, 2016	27.78	27.90	27.58	27.60	2,934,978	-0.30(-1.08%)
Aug 11, 2016	27.95	28.23	27.88	27.90	2,049,104	+0.07(+0.25%)
Aug 10, 2016	27.85	28.07	27.66	27.83	2,506,206	-0.06(-0.22%)
Aug 09, 2016	27.72	28.15	27.72	27.89	5,919,027	+0.26(+0.94%)
Aug 08, 2016	27.46	27.68	27.26	27.63	3,695,301	+0.44(+1.62%)
Aug 05, 2016	26.81	27.29	26.77	27.19	4,201,525	+0.56(+2.10%)
Aug 04, 2016	26.69	26.86	26.38	26.63	3,929,709	-0.03(-0.11%)
Aug 03, 2016	25.95	26.71	25.93	26.66	5,816,326	+0.71(+2.74%)
Aug 02, 2016	26.33	26.45	25.84	25.95	4,885,153	-0.52(-1.96%)
Aug 01, 2016	26.80	26.90	26.41	26.47	5,020,113	-0.37(-1.38%)
Jul 29, 2016	26.88	27.03	26.68	26.84	2,166,027	-0.15(-0.56%)
Jul 28, 2016	27.14	27.21	26.82	26.99	3,890,280	-0.51(-1.85%)
Jul 27, 2016	27.69	28.02	27.30	27.50	6,076,938	-0.17(-0.61%)
Jul 26, 2016	27.70	27.84	27.49	27.67	4,885,994	-0.01(-0.04%)
Jul 25, 2016	27.47	28.28	27.45	27.68	6,129,564	+0.26(+0.95%)
Jul 22, 2016	26.85	27.52	26.82	27.42	5,742,921	+0.59(+2.20%)
Jul 21, 2016	26.09	26.99	26.04	26.83	7,204,536	+0.99(+3.83%)
Jul 20, 2016	25.30	26.03	25.01	25.84	5,303,906	+0.54(+2.13%)
Jul 19, 2016	25.03	25.33	24.97	25.30	2,371,659	+0.17(+0.68%)
Jul 18, 2016	25.00	25.24	24.96	25.13	4,415,601	+0.13(+0.52%)
Jul 15, 2016	25.20	25.24	24.94	25.00	3,062,737	-0.07(-0.28%)
Jul 14, 2016	25.05	25.31	24.93	25.07	3,570,988	+0.27(+1.09%)
Jul 13, 2016	24.60	25.00	24.17	24.80	4,596,672	+0.23(+0.94%)
Jul 12, 2016	24.37	24.91	24.20	24.57	6,963,414	+0.47(+1.95%)
Jul 11, 2016	24.12	24.51	24.02	24.10	4,460,422	+0.10(+0.42%)
Jul 08, 2016	23.64	24.12	23.57	24.00	5,146,077	+0.59(+2.52%)
Jul 07, 2016	23.20	23.55	23.05	23.41	6,719,287	+0.45(+1.96%)
Jul 06, 2016	23.01	23.07	22.45	22.96	13,704,718	-0.29(-1.25%)
Jul 05, 2016	24.28	24.28	23.25	23.25	7,262,385	-1.25(-5.10%)
Jul 01, 2016	24.45	24.50	24.50	24.50	2,811,300	-0.04(-0.16%)
Jun 30, 2016	24.90	24.97	24.36	24.54	3,411,333	-0.21(-0.85%)
Jun 29, 2016	24.01	24.75	23.85	24.75	4,295,504	+0.89(+3.73%)
Jun 28, 2016	23.98	24.26	23.52	23.86	5,615,535	+0.54(+2.32%)
Jun 27, 2016	24.03	24.08	23.26	23.32	6,596,066	-1.15(-4.70%)
Jun 24, 2016	24.44	25.49	24.38	24.47	7,158,367	-1.41(-5.45%)
Jun 23, 2016	25.43	25.89	25.33	25.88	5,040,704	+0.71(+2.82%)
Jun 22, 2016	25.33	25.60	25.07	25.17	2,334,864	-0.15(-0.59%)
Jun 21, 2016	25.68	25.86	25.28	25.32	4,050,268	-0.17(-0.67%)
Jun 20, 2016	25.37	25.93	25.34	25.49	4,705,996	+0.58(+2.33%)
Jun 17, 2016	24.95	25.19	24.57	24.91	3,321,320	-0.01(-0.04%)
Jun 16, 2016	24.98	25.09	24.46	24.92	3,300,284	-0.28(-1.11%)
Jun 15, 2016	25.23	25.40	24.90	25.20	4,752,304	+0.15(+0.60%)
Jun 14, 2016	25.69	25.78	24.84	25.05	4,348,401	-0.69(-2.68%)
Jun 13, 2016	25.82	26.14	25.74	25.74	2,798,579	-0.33(-1.27%)
Jun 10, 2016	26.14	26.20	25.85	26.07	4,627,498	-0.43(-1.62%)
Jun 09, 2016	26.85	26.89	26.45	26.50	2,077,102	-0.42(-1.56%)
Jun 08, 2016	26.75	27.12	26.70	26.92	2,981,927	+0.20(+0.75%)
Jun 07, 2016	26.72	27.00	26.65	26.72	4,862,735	+0.02(+0.07%)
Jun 06, 2016	26.14	26.73	26.08	26.70	3,331,317	+0.61(+2.34%)
Jun 03, 2016	26.03	26.12	25.65	26.09	2,555,422	-0.19(-0.72%)
Jun 02, 2016	26.11	26.32	25.96	26.28	2,440,017	+0.02(+0.08%)
Jun 01, 2016	25.95	26.51	25.72	26.26	2,759,164	+0.07(+0.27%)
May 31, 2016	26.85	27.00	25.93	26.19	5,215,893	-0.60(-2.24%)
May 27, 2016	26.53	26.79	26.79	26.79	3,409,200	+0.29(+1.09%)
May 26, 2016	26.71	26.85	26.37	26.50	1,686,963	-0.21(-0.79%)
May 25, 2016	26.36	27.29	26.29	26.71	4,816,774	+0.53(+2.02%)
May 24, 2016	25.46	26.30	25.33	26.18	4,186,589	+0.95(+3.77%)
May 23, 2016	25.46	25.54	25.14	25.23	2,779,775	-0.22(-0.86%)
May 20, 2016	24.89	25.72	24.75	25.45	12,141,418	+0.66(+2.66%)
May 19, 2016	25.22	25.22	24.21	24.79	7,150,730	-0.50(-1.98%)
May 18, 2016	26.00	26.32	25.26	25.29	8,437,808	-0.77(-2.95%)
May 17, 2016	25.83	26.30	25.67	26.06	2,386,921	+0.13(+0.50%)
May 16, 2016	25.81	26.19	25.80	25.93	3,786,914	+0.13(+0.50%)
May 13, 2016	26.12	26.46	25.61	25.80	3,058,415	-0.55(-2.09%)
May 12, 2016	26.90	26.98	25.89	26.35	4,291,578	-0.43(-1.61%)
May 11, 2016	26.74	26.98	26.61	26.78	2,266,391	-0.17(-0.63%)
May 10, 2016	26.96	27.30	26.76	26.95	2,391,744	+0.17(+0.63%)
May 09, 2016	26.85	26.68	26.31	26.78	3,314,803	+0.10(+0.37%)
May 06, 2016	26.50	26.92	26.44	26.68	1,982,432	-0.08(-0.30%)
May 05, 2016	26.76	26.98	26.38	26.76	2,637,480	+0.17(+0.64%)
May 04, 2016	26.90	27.05	26.33	26.59	3,340,740	-0.45(-1.66%)
May 03, 2016	27.32	27.34	26.52	27.04	4,131,885	-0.60(-2.17%)
May 02, 2016	27.49	27.88	27.45	27.64	2,419,133	+0.20(+0.73%)
Apr 29, 2016	27.74	27.76	27.05	27.44	3,367,628	-0.34(-1.22%)
Apr 28, 2016	28.37	28.60	27.67	27.78	3,509,020	-1.06(-3.68%)
Apr 27, 2016	28.80	29.02	28.54	28.84	3,131,900	+0.17(+0.59%)
Apr 26, 2016	28.40	28.93	28.38	28.67	3,115,180	+0.38(+1.34%)
Apr 25, 2016	28.40	28.44	28.04	28.29	2,404,663	-0.16(-0.56%)
Apr 22, 2016	27.95	28.85	27.90	28.45	2,977,179	+0.22(+0.78%)
Apr 21, 2016	29.35	29.46	28.10	28.23	5,951,995	-1.21(-4.11%)
Apr 20, 2016	29.44	29.60	29.09	29.44	3,850,120	+0.05(+0.17%)
Apr 19, 2016	29.21	29.51	29.09	29.39	3,840,076	+0.36(+1.24%)
Apr 18, 2016	28.72	29.25	28.64	29.03	3,284,903	+0.25(+0.87%)
Apr 15, 2016	28.92	29.36	28.63	28.78	2,841,858	-0.23(-0.79%)
Apr 14, 2016	28.56	29.05	28.23	29.01	4,956,726	+0.42(+1.47%)
Apr 13, 2016	27.44	28.67	27.41	28.59	5,403,398	+1.42(+5.23%)
Apr 12, 2016	26.70	27.40	26.32	27.17	3,626,336	+0.64(+2.41%)
Apr 11, 2016	26.77	27.02	26.53	26.53	3,237,398	-0.14(-0.52%)
Apr 08, 2016	27.22	27.34	26.43	26.67	4,456,972	-0.23(-0.86%)
Apr 07, 2016	27.40	27.73	26.86	26.90	3,760,726	-0.69(-2.50%)
Apr 06, 2016	27.40	27.69	27.01	27.59	2,594,164	+0.25(+0.91%)
Apr 05, 2016	27.12	27.50	26.78	27.34	2,557,532	-0.06(-0.22%)
Apr 04, 2016	28.11	28.17	27.32	27.40	4,971,630	-0.73(-2.60%)
Apr 01, 2016	27.80	28.22	27.43	28.13	3,155,977	+0.08(+0.29%)
Mar 31, 2016	27.81	28.22	27.79	28.05	2,152,304	+0.11(+0.39%)
Mar 30, 2016	27.94	28.19	27.69	27.94	3,889,453	+0.36(+1.31%)
Mar 29, 2016	26.20	27.67	25.99	27.58	5,602,155	+1.27(+4.83%)
Mar 28, 2016	26.55	26.59	26.17	26.31	3,484,208	-0.14(-0.53%)
Mar 24, 2016	26.60	26.45	26.45	26.45	4,480,500	-0.51(-1.89%)
Mar 23, 2016	27.71	27.88	26.83	26.96	4,102,981	-0.84(-3.02%)
Mar 22, 2016	27.73	27.99	27.56	27.80	2,704,431	-0.22(-0.79%)
Mar 21, 2016	27.83	28.18	27.55	28.02	4,398,301	+0.03(+0.11%)
Mar 18, 2016	28.43	28.67	27.78	27.99	4,246,568	-0.19(-0.67%)
Mar 17, 2016	27.77	28.65	27.55	28.18	4,932,563	+0.41(+1.48%)
Mar 16, 2016	27.01	28.09	26.94	27.77	4,039,122	+0.69(+2.55%)
Mar 15, 2016	27.10	27.16	26.44	27.08	3,156,527	-0.23(-0.84%)
Mar 14, 2016	27.62	27.68	27.14	27.31	3,919,477	-0.21(-0.76%)
Mar 11, 2016	27.85	27.89	27.14	27.52	5,349,799	+0.15(+0.55%)
Mar 10, 2016	27.85	27.93	26.75	27.37	4,878,343	-0.25(-0.91%)
Mar 09, 2016	28.45	28.70	27.42	27.62	5,965,137	-0.63(-2.23%)
Mar 08, 2016	28.79	28.99	28.08	28.25	6,398,514	-0.81(-2.79%)
Mar 07, 2016	28.70	29.19	28.42	29.06	4,787,947	-0.01(-0.03%)
Mar 04, 2016	28.70	29.32	28.39	29.07	6,582,420	+0.53(+1.86%)
Mar 03, 2016	28.01	28.59	27.52	28.54	5,778,262	+0.46(+1.64%)
Mar 02, 2016	27.21	28.20	26.67	28.08	6,646,847	+1.03(+3.81%)

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.

Blackstone Inc (NY: BX )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Blackstone Inc (NY: BX )

Historical Prices

Sections

Services

The Daily Press