Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	25.31	25.62	24.71	25.61	1,144,036	+0.50(+1.98%)
Jan 30, 2017	25.73	25.75	24.82	25.11	1,497,186	-0.78(-3.01%)
Jan 27, 2017	26.08	26.41	25.44	25.89	1,065,127	-0.51(-1.92%)
Jan 26, 2017	26.43	26.96	26.26	26.40	1,352,111	+0.25(+0.97%)
Jan 25, 2017	25.32	26.25	25.32	26.14	1,129,665	+0.71(+2.79%)
Jan 24, 2017	24.66	25.72	24.62	25.43	1,463,020	+1.00(+4.10%)
Jan 23, 2017	24.22	24.53	24.11	24.43	1,019,922	-0.07(-0.28%)
Jan 20, 2017	24.09	24.88	24.09	24.50	1,219,292	+0.71(+2.98%)
Jan 19, 2017	23.85	23.99	23.47	23.79	638,205	+0.06(+0.25%)
Jan 18, 2017	23.59	23.99	23.36	23.73	1,006,732	-0.26(-1.09%)
Jan 17, 2017	24.24	24.37	23.65	23.99	1,294,007	+0.34(+1.44%)
Jan 13, 2017		23.65	23.65	23.65	0	-0.12(-0.49%)
Jan 12, 2017	24.61	24.77	23.43	23.77	1,319,066	-0.55(-2.28%)
Jan 11, 2017	24.72	24.72	24.12	24.32	1,467,880	-0.21(-0.87%)
Jan 10, 2017	24.73	24.95	24.37	24.54	1,008,676	-0.11(-0.43%)
Jan 09, 2017	25.56	25.56	24.61	24.65	1,043,629	-1.16(-4.49%)
Jan 06, 2017	26.34	26.50	25.71	25.80	914,610	-0.41(-1.56%)
Jan 05, 2017	26.28	26.65	25.88	26.21	1,074,501	-0.03(-0.11%)
Jan 04, 2017	25.68	26.25	25.37	26.24	1,214,103	+0.77(+3.02%)
Jan 03, 2017	25.63	25.93	24.75	25.47	1,357,669	+0.42(+1.67%)
Dec 30, 2016		25.05	25.05	25.05	0	-0.24(-0.96%)
Dec 29, 2016	25.02	25.35	24.80	25.30	937,420	+0.17(+0.66%)
Dec 28, 2016	25.57	25.67	24.95	25.13	652,907	-0.37(-1.45%)
Dec 27, 2016	24.83	25.54	24.80	25.50	838,607	+0.74(+2.98%)
Dec 23, 2016		24.76	24.76	24.76	0	+0.33(+1.35%)
Dec 22, 2016	24.45	24.70	24.30	24.43	521,570	+0.05(+0.20%)
Dec 21, 2016	24.92	25.04	24.31	24.38	689,608	-0.20(-0.83%)
Dec 20, 2016	25.73	25.73	24.56	24.59	1,256,433	-0.74(-2.92%)
Dec 19, 2016	25.02	25.62	24.80	25.33	1,238,632	+0.12(+0.46%)
Dec 16, 2016	25.48	25.48	24.50	25.21	2,337,999	-0.08(-0.31%)
Dec 15, 2016	24.50	25.61	24.23	25.29	1,864,327	+0.56(+2.28%)
Dec 14, 2016	25.10	25.46	24.50	24.72	1,413,469	-0.99(-3.86%)
Dec 13, 2016	25.94	26.47	25.43	25.72	1,485,846	+0.28(+1.11%)
Dec 12, 2016	26.06	26.81	25.28	25.43	1,343,932	+0.18(+0.69%)
Dec 09, 2016	25.22	25.74	24.75	25.26	1,281,068	+0.34(+1.37%)
Dec 08, 2016	24.42	24.97	24.20	24.92	2,001,990	+0.80(+3.31%)
Dec 07, 2016	24.21	24.55	23.93	24.12	1,981,414	-0.14(-0.56%)
Dec 06, 2016	24.05	24.36	23.60	24.26	6,318,766	-0.48(-1.93%)
Dec 05, 2016	25.53	25.70	24.59	24.73	1,941,880	-0.22(-0.90%)
Dec 02, 2016	25.35	25.61	24.49	24.96	1,635,754	-0.64(-2.51%)
Dec 01, 2016	26.86	26.95	25.33	25.60	2,256,160	-0.31(-1.20%)
Nov 30, 2016	23.95	26.55	23.95	25.91	4,240,026	+3.85(+17.46%)
Nov 29, 2016	22.27	22.72	21.63	22.06	2,542,325	-1.00(-4.34%)
Nov 28, 2016	24.66	24.84	22.95	23.06	1,072,763	-1.65(-6.69%)
Nov 25, 2016	24.90	25.15	24.57	24.71	343,598	-0.37(-1.47%)
Nov 23, 2016		25.08	25.08	25.08	0	+0.11(+0.43%)
Nov 22, 2016	25.03	25.23	24.54	24.98	1,945,113	-0.06(-0.23%)
Nov 21, 2016	24.61	25.03	24.36	25.03	1,385,302	+1.20(+5.02%)
Nov 18, 2016	23.42	24.20	23.05	23.84	1,439,037	+0.50(+2.12%)
Nov 17, 2016	23.95	24.30	23.16	23.34	1,507,400	-0.25(-1.07%)
Nov 16, 2016	24.10	24.48	23.40	23.60	1,696,491	-0.44(-1.82%)
Nov 15, 2016	23.32	24.56	23.05	24.03	1,962,064	+1.29(+5.69%)
Nov 14, 2016	22.59	22.79	21.98	22.74	1,101,303	+0.08(+0.34%)
Nov 11, 2016	22.33	22.90	21.93	22.66	1,577,740	+0.04(+0.17%)
Nov 10, 2016	22.13	22.87	21.83	22.62	1,138,167	+0.35(+1.57%)
Nov 09, 2016	21.43	22.41	21.07	22.27	1,334,140	+1.02(+4.81%)
Nov 08, 2016	20.46	21.39	20.39	21.25	1,094,060	+0.55(+2.68%)
Nov 07, 2016	20.64	21.01	20.36	20.70	1,628,270	+0.59(+2.95%)
Nov 04, 2016	20.32	20.76	19.89	20.10	1,952,516	-0.32(-1.57%)
Nov 03, 2016	21.30	21.30	20.20	20.42	1,616,379	-0.30(-1.45%)
Nov 02, 2016	21.87	21.87	20.19	20.73	2,646,216	-1.29(-5.87%)
Nov 01, 2016	21.57	22.19	21.00	22.02	2,755,383	+0.81(+3.81%)
Oct 31, 2016	21.50	21.50	20.84	21.21	1,625,468	-0.47(-2.15%)
Oct 28, 2016	21.81	22.55	21.53	21.68	1,395,935	-0.26(-1.20%)
Oct 27, 2016	22.31	22.53	21.88	21.94	964,146	-0.14(-0.62%)
Oct 26, 2016	22.37	22.83	21.71	22.08	1,784,716	-0.59(-2.62%)
Oct 25, 2016	23.35	23.35	22.50	22.67	1,349,168	-0.78(-3.32%)
Oct 24, 2016	23.38	24.07	22.83	23.45	1,973,584	+0.17(+0.71%)
Oct 21, 2016	22.42	23.55	22.40	23.28	1,334,479	+0.54(+2.39%)
Oct 20, 2016	22.70	23.11	22.36	22.74	1,015,043	-0.27(-1.18%)
Oct 19, 2016	22.76	23.57	22.57	23.01	988,626	+0.56(+2.51%)
Oct 18, 2016	23.18	23.22	22.27	22.45	785,658	-0.18(-0.82%)
Oct 17, 2016	22.54	22.75	22.19	22.63	1,064,991	+0.04(+0.17%)
Oct 14, 2016	23.01	23.32	22.43	22.59	1,057,872	-0.43(-1.86%)
Oct 13, 2016	22.94	23.27	22.66	23.02	1,325,373	-0.20(-0.88%)
Oct 12, 2016	23.31	23.69	22.78	23.23	2,052,567	-0.31(-1.32%)
Oct 11, 2016	23.51	23.77	23.16	23.54	1,391,332	-0.07(-0.29%)
Oct 10, 2016	23.30	23.76	23.14	23.60	1,420,251	+0.57(+2.49%)
Oct 07, 2016	23.25	23.52	22.85	23.03	1,519,516	-0.25(-1.09%)
Oct 06, 2016	23.29	23.61	22.70	23.28	1,585,048	+0.12(+0.50%)
Oct 05, 2016	22.88	23.41	22.46	23.17	1,578,088	+0.81(+3.61%)
Oct 04, 2016	22.94	23.26	22.33	22.36	1,942,521	-0.58(-2.54%)
Oct 03, 2016	23.71	23.82	22.66	22.94	1,810,634	-0.73(-3.08%)
Sep 30, 2016	23.54	24.03	23.11	23.67	2,159,556	+0.36(+1.54%)
Sep 29, 2016	22.42	23.79	22.30	23.31	2,426,028	+0.91(+4.08%)
Sep 28, 2016	20.05	22.43	19.86	22.40	3,075,288	+2.49(+12.51%)
Sep 27, 2016	20.11	20.12	19.44	19.91	1,924,105	-0.58(-2.85%)
Sep 26, 2016	20.72	21.09	20.41	20.49	1,541,637	-0.13(-0.61%)
Sep 23, 2016	21.59	22.04	20.44	20.62	1,532,508	-1.11(-5.10%)
Sep 22, 2016	21.84	22.17	21.68	21.73	2,039,675	+0.38(+1.78%)
Sep 21, 2016	20.58	21.42	20.25	21.35	1,766,549	+1.42(+7.13%)
Sep 20, 2016	20.33	20.39	19.89	19.93	1,295,082	-0.50(-2.43%)
Sep 19, 2016	20.41	20.70	20.06	20.42	1,534,296	+0.30(+1.50%)
Sep 16, 2016	20.21	20.32	19.79	20.12	2,055,081	-0.48(-2.31%)
Sep 15, 2016	20.46	21.04	20.24	20.60	1,416,044	+0.24(+1.19%)
Sep 14, 2016	20.87	21.26	20.33	20.36	1,261,495	-0.68(-3.24%)
Sep 13, 2016	21.69	21.81	20.64	21.04	1,516,539	-1.26(-5.67%)
Sep 12, 2016	21.85	22.50	21.57	22.30	1,218,897	+0.07(+0.31%)
Sep 09, 2016	22.93	23.31	22.23	22.23	1,352,655	-1.17(-4.99%)
Sep 08, 2016	23.71	23.73	22.92	23.40	1,999,118	-0.02(-0.08%)
Sep 07, 2016	23.49	23.63	23.00	23.42	1,748,354	+0.14(+0.58%)
Sep 06, 2016	23.26	23.58	22.95	23.28	1,077,633	+0.21(+0.93%)
Sep 02, 2016	23.01	23.07	23.07	23.07	1,239,781	+0.70(+3.13%)
Sep 01, 2016	22.16	22.40	21.81	22.37	1,116,196	+0.05(+0.22%)
Aug 31, 2016	22.62	22.80	21.90	22.32	1,309,122	-0.48(-2.09%)
Aug 30, 2016	23.80	23.80	22.62	22.80	1,780,788	-0.60(-2.58%)
Aug 29, 2016	23.19	23.74	22.93	23.40	1,110,696	+0.16(+0.67%)
Aug 26, 2016	23.18	23.71	22.88	23.24	1,478,676	+0.29(+1.27%)
Aug 25, 2016	22.67	23.40	22.56	22.95	1,618,778	+0.23(+1.03%)
Aug 24, 2016	21.94	22.94	21.92	22.72	2,236,665	+0.50(+2.23%)
Aug 23, 2016	21.95	22.49	21.95	22.22	1,721,452	+0.15(+0.66%)
Aug 22, 2016	22.39	22.47	21.97	22.08	1,487,866	-0.80(-3.49%)
Aug 19, 2016	23.51	23.51	22.80	22.88	1,800,652	-0.73(-3.09%)
Aug 18, 2016	22.64	23.72	22.59	23.60	1,296,400	+1.10(+4.88%)
Aug 17, 2016	22.83	22.83	21.88	22.51	1,384,071	-0.34(-1.49%)
Aug 16, 2016	22.89	23.12	22.53	22.85	1,076,254	-0.17(-0.72%)
Aug 15, 2016	22.65	23.25	22.63	23.01	1,190,610	+0.59(+2.65%)
Aug 12, 2016	22.49	22.52	21.80	22.42	1,296,603	+0.11(+0.48%)
Aug 11, 2016	21.85	22.72	21.41	22.31	1,317,262	+0.85(+3.94%)
Aug 10, 2016	21.73	22.21	21.37	21.47	1,642,297	-0.01(-0.05%)
Aug 09, 2016	21.50	21.84	21.05	21.47	1,955,495	+0.16(+0.73%)
Aug 08, 2016	21.38	21.84	20.78	21.32	1,526,465	+0.31(+1.48%)
Aug 05, 2016	20.84	21.08	20.07	21.01	1,681,431	+0.40(+1.94%)
Aug 04, 2016	19.44	22.25	19.37	20.61	4,765,201	+1.11(+5.69%)
Aug 03, 2016	18.76	19.60	18.35	19.50	1,954,413	+0.72(+3.83%)
Aug 02, 2016	19.16	19.43	18.05	18.78	2,531,299	-0.22(-1.18%)
Aug 01, 2016	20.34	20.57	18.91	19.00	1,510,753	-1.51(-7.35%)
Jul 29, 2016	19.39	20.57	19.37	20.51	1,636,842	+0.77(+3.89%)
Jul 28, 2016	19.24	20.00	19.24	19.74	1,888,195	+0.51(+2.63%)
Jul 27, 2016	19.95	20.31	19.10	19.24	1,960,268	-0.55(-2.80%)
Jul 26, 2016	19.35	19.80	19.15	19.79	1,194,030	+0.25(+1.29%)
Jul 25, 2016	20.20	20.28	19.35	19.54	1,297,524	-0.96(-4.70%)
Jul 22, 2016	20.66	20.72	20.21	20.50	1,054,092	+0.01(+0.05%)
Jul 21, 2016	20.76	21.42	20.46	20.49	1,740,281	-0.15(-0.71%)
Jul 20, 2016	20.63	20.81	19.88	20.64	1,805,614	-0.22(-1.07%)
Jul 19, 2016	21.59	21.64	20.50	20.86	1,545,760	-0.77(-3.55%)
Jul 18, 2016	21.63	21.67	21.01	21.63	968,878	+0.18(+0.86%)
Jul 15, 2016	21.70	22.37	21.31	21.45	1,110,161	+0.05(+0.23%)
Jul 14, 2016	21.71	21.83	21.28	21.40	1,049,124	+0.20(+0.96%)
Jul 13, 2016	22.09	22.09	20.77	21.19	1,382,479	-0.55(-2.55%)
Jul 12, 2016	21.19	22.17	20.87	21.75	1,334,456	+1.53(+7.55%)
Jul 11, 2016	20.45	20.67	20.11	20.22	1,204,774	+0.00(+0.00%)
Jul 08, 2016	19.70	20.34	19.24	20.22	1,575,879	+0.98(+5.11%)
Jul 07, 2016	20.23	20.47	18.89	19.24	1,409,707	-0.45(-2.27%)
Jul 06, 2016	19.08	19.71	18.97	19.69	1,189,852	+0.47(+2.43%)
Jul 05, 2016	19.41	19.71	18.90	19.22	1,610,015	-0.74(-3.70%)
Jul 01, 2016	19.30	19.96	19.96	19.96	1,344,964	+0.70(+3.64%)
Jun 30, 2016	20.55	20.56	19.07	19.26	3,430,459	-1.33(-6.47%)
Jun 29, 2016	20.30	20.84	19.67	20.59	2,356,899	+1.07(+5.48%)
Jun 28, 2016	19.75	19.96	19.39	19.52	2,205,156	+0.53(+2.82%)
Jun 27, 2016	19.58	20.05	18.75	18.98	1,432,197	-1.13(-5.61%)
Jun 24, 2016	20.70	21.33	19.99	20.11	2,499,368	-1.98(-8.98%)
Jun 23, 2016	21.98	22.27	21.69	22.10	881,125	+0.42(+1.93%)
Jun 22, 2016	22.26	22.34	21.39	21.68	610,756	-0.39(-1.76%)
Jun 21, 2016	21.57	22.14	21.04	22.07	1,165,668	+0.30(+1.39%)
Jun 20, 2016	22.18	22.61	21.75	21.77	714,568	+0.10(+0.45%)
Jun 17, 2016	21.31	21.92	21.31	21.67	1,333,363	+0.60(+2.86%)
Jun 16, 2016	21.16	21.21	20.35	21.07	1,093,577	-0.58(-2.70%)
Jun 15, 2016	21.34	22.16	21.06	21.65	1,333,362	+0.18(+0.82%)
Jun 14, 2016	21.45	22.01	20.89	21.47	1,224,181	-0.02(-0.09%)
Jun 13, 2016	21.32	21.68	21.11	21.49	1,854,764	-0.18(-0.85%)
Jun 10, 2016	22.50	22.80	21.65	21.68	735,939	-1.38(-5.99%)
Jun 09, 2016	23.16	23.65	22.84	23.06	1,118,015	-0.50(-2.11%)
Jun 08, 2016	24.07	24.84	23.48	23.56	1,162,967	+0.00(+0.00%)
Jun 07, 2016	23.10	23.74	22.72	23.56	1,295,156	+0.82(+3.59%)
Jun 06, 2016	22.23	22.75	21.97	22.74	934,031	+0.84(+3.82%)
Jun 03, 2016	22.26	22.37	21.65	21.90	1,030,792	-0.25(-1.14%)
Jun 02, 2016	21.81	22.18	21.47	22.16	962,772	-0.08(-0.35%)
Jun 01, 2016	21.65	22.29	21.23	22.23	996,433	+0.14(+0.62%)
May 31, 2016	21.98	22.54	21.90	22.10	1,203,401	+0.24(+1.11%)
May 27, 2016	22.31	21.85	21.85	21.85	1,009,160	-0.53(-2.35%)
May 26, 2016	22.25	22.59	21.87	22.38	1,167,070	+0.46(+2.09%)
May 25, 2016	21.76	22.19	21.57	21.92	804,276	+0.50(+2.31%)
May 24, 2016	21.56	21.74	20.97	21.43	924,030	+0.12(+0.55%)
May 23, 2016	21.14	21.61	20.92	21.31	1,208,705	-0.13(-0.59%)
May 20, 2016	21.25	21.47	20.48	21.44	870,937	+0.28(+1.33%)
May 19, 2016	21.19	21.42	20.47	21.15	875,222	-0.46(-2.12%)
May 18, 2016	21.87	22.26	21.37	21.61	1,202,897	-0.27(-1.24%)
May 17, 2016	21.43	22.16	21.33	21.88	1,214,816	+0.65(+3.07%)
May 16, 2016	20.86	21.49	20.86	21.23	1,222,410	+1.10(+5.46%)
May 13, 2016	20.76	21.12	20.09	20.13	869,922	-0.87(-4.12%)
May 12, 2016	21.14	21.67	20.46	21.00	1,021,364	+0.33(+1.60%)
May 11, 2016	20.20	21.21	19.88	20.67	1,346,449	+0.37(+1.82%)
May 10, 2016	19.19	20.38	19.19	20.30	1,309,088	+1.23(+6.43%)
May 09, 2016	19.29	19.44	18.70	19.07	1,634,623	-0.46(-2.34%)
May 06, 2016	19.18	20.07	19.17	19.53	1,124,369	+0.02(+0.10%)
May 05, 2016	20.03	20.39	19.08	19.51	1,761,652	+0.41(+2.14%)
May 04, 2016	19.75	21.04	18.87	19.10	2,647,945	-1.16(-5.71%)
May 03, 2016	20.57	20.86	19.98	20.26	1,821,611	-0.98(-4.62%)
May 02, 2016	20.97	21.44	20.43	21.24	1,540,091	+0.28(+1.35%)
Apr 29, 2016	21.41	21.94	20.38	20.96	1,603,857	-0.21(-1.01%)
Apr 28, 2016	21.59	22.12	21.11	21.17	1,078,006	-0.57(-2.64%)
Apr 27, 2016	21.79	22.41	21.40	21.75	1,517,516	+0.31(+1.45%)
Apr 26, 2016	21.06	21.82	20.71	21.44	1,288,475	+0.60(+2.89%)
Apr 25, 2016	21.43	21.43	20.49	20.83	1,297,315	-0.64(-2.99%)
Apr 22, 2016	20.88	21.62	20.66	21.47	1,197,253	+0.79(+3.81%)
Apr 21, 2016	21.16	21.18	20.28	20.69	1,140,007	-0.29(-1.39%)
Apr 20, 2016	21.24	21.50	20.71	20.98	2,182,278	-0.44(-2.04%)
Apr 19, 2016	21.04	21.86	20.79	21.42	1,526,613	+0.56(+2.71%)
Apr 18, 2016	19.45	21.11	19.35	20.85	991,985	+0.30(+1.47%)
Apr 15, 2016	20.73	20.84	20.13	20.55	846,607	-0.49(-2.31%)
Apr 14, 2016	20.76	21.07	20.44	21.04	1,345,455	+0.35(+1.69%)
Apr 13, 2016	21.04	21.04	20.07	20.69	1,333,078	-0.12(-0.56%)
Apr 12, 2016	19.65	20.85	19.53	20.80	2,279,839	+1.37(+7.06%)
Apr 11, 2016	19.90	19.92	19.31	19.43	1,311,733	-0.22(-1.14%)
Apr 08, 2016	19.66	19.90	19.07	19.66	1,370,690	+0.68(+3.59%)
Apr 07, 2016	18.91	19.53	18.68	18.98	1,239,782	-0.13(-0.66%)
Apr 06, 2016	18.15	19.21	17.97	19.10	1,277,665	+0.96(+5.31%)
Apr 05, 2016	18.11	18.50	17.79	18.14	2,095,912	-0.16(-0.85%)
Apr 04, 2016	18.42	19.06	18.08	18.29	1,505,051	-0.14(-0.74%)
Apr 01, 2016	17.66	18.62	17.54	18.43	2,650,212	-0.01(-0.05%)
Mar 31, 2016	18.00	18.71	17.81	18.44	2,899,969	+0.41(+2.27%)
Mar 30, 2016	18.15	18.59	17.73	18.03	2,545,895	-0.19(-1.07%)
Mar 29, 2016	17.27	18.30	17.27	18.23	1,881,687	+0.27(+1.52%)
Mar 28, 2016	18.42	18.51	17.53	17.95	1,187,688	-0.36(-1.97%)
Mar 24, 2016	17.60	18.31	18.31	18.31	2,036,416	+0.06(+0.32%)
Mar 23, 2016	19.89	20.17	18.24	18.26	1,915,240	-1.92(-9.50%)
Mar 22, 2016	19.13	20.35	19.01	20.17	1,085,272	+0.79(+4.06%)
Mar 21, 2016	19.43	19.86	19.25	19.38	1,926,466	-0.06(-0.30%)
Mar 18, 2016	20.13	20.37	19.27	19.44	3,156,509	-0.43(-2.15%)
Mar 17, 2016	19.74	20.11	19.59	19.87	1,973,092	+0.27(+1.39%)
Mar 16, 2016	19.21	19.69	18.92	19.60	1,790,610	+0.67(+3.55%)
Mar 15, 2016	18.84	18.97	18.44	18.93	1,223,007	-0.30(-1.57%)
Mar 14, 2016	19.12	19.77	18.98	19.23	1,133,547	-0.55(-2.80%)
Mar 11, 2016	18.98	20.02	18.93	19.78	2,445,670	+1.26(+6.83%)
Mar 10, 2016	18.04	18.88	17.52	18.52	2,204,649	+0.32(+1.76%)
Mar 09, 2016	18.27	18.81	17.60	18.20	2,343,775	+0.53(+2.97%)
Mar 08, 2016	19.45	19.45	17.53	17.67	7,593,186	-1.60(-8.33%)
Mar 07, 2016	19.42	20.05	18.88	19.28	3,329,774	-0.11(-0.55%)
Mar 04, 2016	18.98	19.44	18.37	19.38	2,530,723	+0.71(+3.80%)
Mar 03, 2016	17.53	18.71	17.18	18.67	2,525,476	+1.21(+6.90%)
Mar 02, 2016	16.05	17.49	15.81	17.47	1,709,490	+1.31(+8.13%)
Mar 01, 2016	15.80	16.15	14.95	16.15	1,857,240	+0.46(+2.91%)
Feb 29, 2016	16.08	16.08	15.50	15.70	1,438,423	-0.39(-2.42%)
Feb 26, 2016	16.05	16.82	15.94	16.09	1,178,452	+0.59(+3.83%)
Feb 25, 2016	15.37	16.24	13.64	15.49	2,248,545	+0.16(+1.01%)
Feb 24, 2016	14.71	15.49	14.49	15.34	1,906,869	+0.41(+2.74%)
Feb 23, 2016	15.73	15.77	14.87	14.93	1,745,978	-1.03(-6.46%)
Feb 22, 2016	15.11	16.22	15.04	15.96	2,181,256	+1.37(+9.40%)
Feb 19, 2016	14.58	14.76	14.22	14.59	1,806,635	-0.13(-0.86%)
Feb 18, 2016	15.56	15.68	14.62	14.72	1,477,350	-0.64(-4.18%)
Feb 17, 2016	14.84	15.64	14.61	15.36	1,891,096	+0.63(+4.29%)
Feb 16, 2016	14.71	14.94	14.47	14.72	2,536,744	+0.41(+2.85%)
Feb 12, 2016	13.56	14.32	14.32	14.32	1,910,155	+0.98(+7.37%)
Feb 11, 2016	13.61	13.65	12.62	13.33	3,061,225	-0.57(-4.13%)
Feb 10, 2016	13.75	14.68	13.44	13.91	1,128,899	-0.09(-0.63%)
Feb 09, 2016	15.05	15.24	13.75	14.00	1,975,913	-1.54(-9.89%)
Feb 08, 2016	14.88	16.01	14.53	15.53	3,068,224	+0.26(+1.72%)
Feb 05, 2016	15.04	15.70	14.34	15.27	3,717,905	+0.23(+1.55%)
Feb 04, 2016	15.13	15.49	14.21	15.04	3,002,528	+0.38(+2.59%)
Feb 03, 2016	14.14	14.66	12.95	14.66	2,985,674	+0.70(+5.02%)
Feb 02, 2016	13.83	14.22	13.61	13.96	1,409,217	-0.63(-4.33%)

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.

Matador Resources Company (NY: MTDR )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Matador Resources Company (NY: MTDR )

Historical Prices

Sections

Services

The Punxsutawney Spirit