Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	25.79	25.88	25.21	25.48	3,197,190	-0.41(-1.58%)
Apr 27, 2017	26.19	26.20	25.35	25.89	5,433,931	-1.00(-3.70%)
Apr 26, 2017	26.72	27.14	26.72	26.89	3,077,595	+0.14(+0.52%)
Apr 25, 2017	26.60	27.02	26.50	26.75	3,456,610	+0.46(+1.74%)
Apr 24, 2017	26.68	26.69	26.26	26.29	3,943,095	+0.40(+1.54%)
Apr 21, 2017	26.46	26.53	25.86	25.89	3,537,810	-0.51(-1.92%)
Apr 20, 2017	26.32	26.56	26.10	26.40	3,766,303	+0.29(+1.13%)
Apr 19, 2017	26.63	26.67	26.06	26.10	2,564,493	-0.38(-1.45%)
Apr 18, 2017	26.33	26.62	26.25	26.49	3,616,556	-0.14(-0.52%)
Apr 17, 2017	26.60	26.74	26.45	26.63	2,013,152	+0.11(+0.40%)
Apr 13, 2017	27.29	27.30	26.42	26.52	3,663,812	-0.52(-1.93%)
Apr 12, 2017	28.07	28.14	26.93	27.04	5,605,110	-1.38(-4.85%)
Apr 11, 2017	28.04	28.48	27.68	28.42	3,635,513	+0.43(+1.54%)
Apr 10, 2017	27.82	28.32	27.78	27.99	3,350,732	+0.22(+0.79%)
Apr 07, 2017	27.92	28.07	27.70	27.77	1,576,909	-0.07(-0.23%)
Apr 06, 2017	27.60	27.89	27.42	27.83	3,254,334	+0.69(+2.52%)
Apr 05, 2017	28.27	28.47	27.07	27.15	5,224,849	-1.00(-3.57%)
Apr 04, 2017	28.05	28.19	27.87	28.15	2,249,240	+0.29(+1.05%)
Apr 03, 2017	28.34	28.45	27.59	27.86	3,226,720	+0.00(+0.00%)
Mar 31, 2017	27.94	28.16	27.86	27.86	2,855,298	-0.05(-0.18%)
Mar 30, 2017	28.09	28.30	27.87	27.91	3,466,960	+0.51(+1.88%)
Mar 29, 2017	27.23	27.47	27.05	27.39	2,527,768	+0.00(+0.00%)
Mar 28, 2017	27.07	27.99	27.03	27.39	6,619,770	+1.28(+4.91%)
Mar 27, 2017	25.63	26.26	25.55	26.11	2,921,246	+0.03(+0.13%)
Mar 24, 2017	25.96	26.45	25.95	26.08	2,045,306	+0.13(+0.50%)
Mar 23, 2017	25.83	26.06	25.65	25.95	1,747,125	-0.11(-0.44%)
Mar 22, 2017	26.00	26.27	25.90	26.06	2,022,030	+0.28(+1.08%)
Mar 21, 2017	26.42	26.43	25.76	25.79	1,979,910	-0.50(-1.89%)
Mar 20, 2017	26.45	26.45	26.09	26.28	3,153,527	-0.33(-1.26%)
Mar 17, 2017	26.62	26.76	26.57	26.62	1,508,988	+0.08(+0.31%)
Mar 16, 2017	26.77	26.78	26.20	26.54	2,703,220	+0.17(+0.65%)
Mar 15, 2017	25.65	26.48	25.58	26.36	2,616,267	+0.82(+3.23%)
Mar 14, 2017	25.42	25.58	25.13	25.54	1,935,477	-0.31(-1.20%)
Mar 13, 2017	25.72	25.85	25.60	25.85	2,331,715	+0.26(+1.02%)
Mar 10, 2017	25.96	25.98	25.41	25.59	2,866,804	+0.16(+0.61%)
Mar 09, 2017	25.48	25.54	25.13	25.43	4,778,384	+0.06(+0.23%)
Mar 08, 2017	26.18	26.26	25.29	25.38	3,747,500	-0.86(-3.30%)
Mar 07, 2017	26.60	26.72	26.19	26.24	2,839,288	-0.01(-0.03%)
Mar 06, 2017	26.54	26.54	26.23	26.25	4,544,243	-0.38(-1.44%)
Mar 03, 2017	26.76	26.88	26.57	26.63	2,010,735	-0.02(-0.06%)
Mar 02, 2017	27.00	27.20	26.61	26.65	1,250,626	-0.47(-1.72%)
Mar 01, 2017	26.85	27.22	26.82	27.12	2,143,483	+0.42(+1.59%)
Feb 28, 2017	27.01	27.17	26.58	26.69	3,501,431	-0.63(-2.30%)
Feb 27, 2017	27.03	27.59	27.03	27.32	2,665,545	+0.41(+1.52%)
Feb 24, 2017	26.54	26.97	26.51	26.91	3,585,688	-0.04(-0.15%)
Feb 23, 2017	27.84	28.11	26.82	26.95	4,801,019	-1.02(-3.65%)
Feb 22, 2017	27.32	28.19	27.32	27.97	5,122,733	+0.07(+0.26%)
Feb 21, 2017	27.56	27.93	27.52	27.90	2,941,011	+0.40(+1.45%)
Feb 17, 2017		27.50	27.50	27.50	0	-0.25(-0.91%)
Feb 16, 2017	27.78	28.09	27.69	27.75	1,522,227	-0.20(-0.70%)
Feb 15, 2017	27.79	28.05	27.78	27.95	1,421,553	-0.20(-0.72%)
Feb 14, 2017	28.02	28.15	27.84	28.15	1,501,880	+0.11(+0.41%)
Feb 13, 2017	28.08	28.23	27.90	28.04	1,230,542	+0.21(+0.76%)
Feb 10, 2017	28.13	28.27	27.77	27.83	1,670,164	-0.05(-0.18%)
Feb 09, 2017	27.94	28.00	27.64	27.87	2,444,752	+0.40(+1.46%)
Feb 08, 2017	26.97	27.61	26.89	27.47	4,690,346	-0.51(-1.84%)
Feb 07, 2017	28.19	28.33	27.87	27.99	2,667,873	-0.20(-0.72%)
Feb 06, 2017	28.27	28.35	28.03	28.19	2,163,629	-0.48(-1.68%)
Feb 03, 2017	28.68	28.83	28.26	28.67	2,653,136	+0.15(+0.51%)
Feb 02, 2017	28.64	28.70	28.25	28.53	2,462,145	+0.11(+0.37%)
Feb 01, 2017	28.68	28.74	28.09	28.42	2,561,038	-0.17(-0.60%)
Jan 31, 2017	28.36	28.66	28.05	28.59	2,389,509	+0.15(+0.52%)
Jan 30, 2017	28.94	29.06	28.24	28.45	2,630,563	-1.17(-3.94%)
Jan 27, 2017	29.77	29.87	29.47	29.61	2,856,141	-0.42(-1.39%)
Jan 26, 2017	30.02	30.23	29.96	30.03	2,841,046	-0.30(-1.00%)
Jan 25, 2017	29.64	30.36	29.62	30.33	2,803,084	+0.63(+2.12%)
Jan 24, 2017	29.76	29.95	29.42	29.70	2,868,480	+0.24(+0.80%)
Jan 23, 2017	30.18	30.18	29.27	29.47	3,481,834	-0.24(-0.82%)
Jan 20, 2017	29.54	29.83	29.51	29.71	2,743,313	+0.46(+1.56%)
Jan 19, 2017	29.51	29.56	29.24	29.25	2,014,228	-0.08(-0.28%)
Jan 18, 2017	29.02	29.55	28.98	29.33	2,567,346	+0.18(+0.62%)
Jan 17, 2017	29.01	29.16	28.73	29.16	2,114,605	+0.14(+0.48%)
Jan 13, 2017		29.02	29.02	29.02	0	-0.20(-0.70%)
Jan 12, 2017	29.17	29.36	29.11	29.22	1,851,919	+0.04(+0.14%)
Jan 11, 2017	28.80	29.29	28.69	29.18	2,214,562	+0.26(+0.90%)
Jan 10, 2017	29.02	29.17	28.74	28.92	1,846,612	-0.02(-0.06%)
Jan 09, 2017	28.82	29.35	28.71	28.93	2,958,403	-0.51(-1.75%)
Jan 06, 2017	29.28	29.52	29.16	29.45	2,303,887	+0.00(+0.00%)
Jan 05, 2017	29.42	29.70	29.35	29.45	1,797,497	+0.00(+0.00%)
Jan 04, 2017	28.91	29.49	28.89	29.45	2,548,201	+0.21(+0.73%)
Jan 03, 2017	29.29	29.51	29.09	29.24	2,739,415	+0.10(+0.34%)
Dec 30, 2016		29.14	29.14	29.14	0	+0.07(+0.25%)
Dec 29, 2016	29.26	29.26	28.85	29.07	2,802,824	+0.15(+0.51%)
Dec 28, 2016	29.47	29.52	28.90	28.92	3,936,675	-0.38(-1.31%)
Dec 27, 2016	28.83	29.42	28.83	29.30	3,575,882	+0.43(+1.50%)
Dec 23, 2016		28.87	28.87	28.87	0	+0.30(+1.06%)
Dec 22, 2016	28.25	28.66	28.23	28.57	3,521,416	+0.24(+0.86%)
Dec 21, 2016	27.90	28.34	27.84	28.32	2,888,933	+0.26(+0.93%)
Dec 20, 2016	27.87	28.16	27.85	28.06	1,936,953	+0.18(+0.64%)
Dec 19, 2016	27.75	28.01	27.71	27.88	1,989,520	-0.07(-0.23%)
Dec 16, 2016	27.78	28.00	27.69	27.95	2,535,454	+0.02(+0.09%)
Dec 15, 2016	27.68	28.05	27.58	27.92	3,936,137	+0.00(+0.00%)
Dec 14, 2016	28.27	28.61	27.83	27.92	4,345,227	-0.76(-2.65%)
Dec 13, 2016	28.43	28.82	28.36	28.68	3,474,914	+0.14(+0.49%)
Dec 12, 2016	28.74	28.89	28.48	28.54	7,031,309	+0.46(+1.63%)
Dec 09, 2016	27.90	28.09	27.78	28.09	2,331,163	+0.02(+0.06%)
Dec 08, 2016	27.83	28.24	27.66	28.07	2,601,575	-0.16(-0.58%)
Dec 07, 2016	28.23	28.46	28.02	28.23	3,274,111	+0.24(+0.85%)
Dec 06, 2016	27.65	28.04	27.55	28.00	3,957,288	+0.02(+0.09%)
Dec 05, 2016	27.43	28.05	27.43	27.97	6,376,628	+0.55(+1.99%)
Dec 02, 2016	26.78	27.47	26.69	27.43	3,943,547	+0.36(+1.33%)
Dec 01, 2016	26.74	27.29	26.72	27.07	4,455,435	+0.78(+2.98%)
Nov 30, 2016	25.50	26.47	25.44	26.28	5,528,600	+1.53(+6.20%)
Nov 29, 2016	24.29	24.88	24.19	24.75	3,535,826	-0.05(-0.20%)
Nov 28, 2016	25.06	25.15	24.77	24.80	3,222,783	-0.75(-2.94%)
Nov 25, 2016	25.42	25.57	25.28	25.55	2,006,598	-0.08(-0.32%)
Nov 23, 2016		25.63	25.63	25.63	0	+0.75(+3.02%)
Nov 22, 2016	25.55	25.60	24.60	24.88	6,459,428	-0.79(-3.08%)
Nov 21, 2016	24.98	25.68	24.97	25.67	2,214,978	+0.91(+3.69%)
Nov 18, 2016	24.62	24.83	24.52	24.76	2,572,314	-0.36(-1.42%)
Nov 17, 2016	25.11	25.44	24.92	25.11	2,413,376	-0.11(-0.42%)
Nov 16, 2016	25.43	25.69	25.09	25.22	3,128,120	-0.62(-2.41%)
Nov 15, 2016	25.14	25.87	25.14	25.84	4,739,047	+0.21(+0.82%)
Nov 14, 2016	24.77	25.66	24.72	25.63	4,317,019	+0.62(+2.49%)
Nov 11, 2016	25.00	25.08	24.72	25.01	3,590,084	-0.40(-1.59%)
Nov 10, 2016	25.04	25.48	24.88	25.41	4,323,577	+0.80(+3.25%)
Nov 09, 2016	23.77	24.68	23.67	24.61	3,738,280	+1.47(+6.36%)
Nov 08, 2016	22.90	23.30	22.82	23.14	3,006,842	-0.23(-0.97%)
Nov 07, 2016	23.50	23.52	23.19	23.37	2,445,059	+0.28(+1.23%)
Nov 04, 2016	23.07	23.41	22.68	23.08	7,168,876	+0.62(+2.77%)
Nov 03, 2016	22.07	22.54	21.99	22.46	4,070,277	+0.21(+0.95%)
Nov 02, 2016	22.62	22.78	22.24	22.25	3,688,784	-0.61(-2.65%)
Nov 01, 2016	22.66	23.00	22.64	22.86	2,937,238	+0.04(+0.18%)
Oct 31, 2016	22.97	23.01	22.73	22.82	1,891,925	-0.22(-0.95%)
Oct 28, 2016	23.11	23.39	22.97	23.03	2,705,812	-0.31(-1.32%)
Oct 27, 2016	23.27	23.47	23.07	23.34	3,208,324	+0.28(+1.19%)
Oct 26, 2016	23.00	23.38	22.86	23.07	2,639,528	-0.45(-1.89%)
Oct 25, 2016	23.45	23.78	23.43	23.51	3,548,882	+0.05(+0.21%)
Oct 24, 2016	23.52	23.64	23.21	23.46	1,617,973	+0.01(+0.03%)
Oct 21, 2016	23.50	23.72	23.32	23.45	2,180,508	-0.18(-0.75%)
Oct 20, 2016	23.42	23.72	23.25	23.63	4,021,138	+0.07(+0.31%)
Oct 19, 2016	23.55	23.90	23.51	23.56	3,840,215	+0.06(+0.28%)
Oct 18, 2016	23.94	23.95	23.45	23.50	6,609,558	+0.19(+0.83%)
Oct 17, 2016	23.60	23.67	23.11	23.30	5,255,358	-0.15(-0.66%)
Oct 14, 2016	23.65	23.68	23.34	23.45	1,771,068	-0.03(-0.14%)
Oct 13, 2016	23.31	23.58	23.22	23.49	3,091,828	-0.03(-0.14%)
Oct 12, 2016	23.24	23.63	23.11	23.52	2,842,360	+0.29(+1.25%)
Oct 11, 2016	23.54	23.54	23.03	23.23	3,017,200	-0.54(-2.28%)
Oct 10, 2016	23.85	24.02	23.74	23.77	2,530,194	+0.20(+0.86%)
Oct 07, 2016	23.71	23.72	23.37	23.57	2,046,222	+0.05(+0.21%)
Oct 06, 2016	23.64	23.73	23.47	23.52	1,807,313	-0.13(-0.55%)
Oct 05, 2016	23.59	23.72	23.37	23.65	2,648,786	+0.55(+2.38%)
Oct 04, 2016	23.39	23.48	23.00	23.10	3,527,998	-0.11(-0.45%)
Oct 03, 2016	23.03	23.25	22.93	23.20	2,690,519	+0.23(+0.99%)
Sep 30, 2016	23.17	23.19	22.73	22.98	3,791,048	+0.45(+1.97%)
Sep 29, 2016	22.53	22.94	22.41	22.53	5,687,425	+0.87(+4.00%)
Sep 28, 2016	20.78	21.67	20.61	21.67	4,439,758	+1.07(+5.18%)
Sep 27, 2016	20.50	20.65	20.38	20.60	2,107,926	-0.17(-0.82%)
Sep 26, 2016	20.68	21.02	20.66	20.77	2,995,773	-0.06(-0.27%)
Sep 23, 2016	21.14	21.28	20.76	20.83	2,519,396	-0.64(-2.98%)
Sep 22, 2016	22.04	22.15	21.46	21.46	2,297,624	+0.16(+0.76%)
Sep 21, 2016	20.78	21.37	20.74	21.30	4,712,799	+0.67(+3.25%)
Sep 20, 2016	21.16	21.19	20.63	20.63	4,082,688	-0.72(-3.37%)
Sep 19, 2016	21.58	21.77	21.35	21.35	3,070,479	+0.01(+0.04%)
Sep 16, 2016	21.02	21.41	21.02	21.34	3,732,233	-0.37(-1.71%)
Sep 15, 2016	21.25	21.76	21.18	21.72	3,664,724	+0.61(+2.87%)
Sep 14, 2016	21.00	21.35	20.95	21.11	4,202,179	+0.04(+0.19%)
Sep 13, 2016	21.21	21.39	20.94	21.07	2,945,531	-0.59(-2.73%)
Sep 12, 2016	21.09	21.72	21.00	21.66	3,605,680	+0.26(+1.21%)
Sep 09, 2016	22.25	22.25	21.37	21.40	3,876,372	-0.95(-4.24%)
Sep 08, 2016	22.24	22.52	22.11	22.35	4,571,599	+0.05(+0.22%)
Sep 07, 2016	22.39	22.52	22.20	22.30	2,397,604	-0.06(-0.25%)
Sep 06, 2016	22.26	22.36	22.06	22.35	1,297,021	+0.19(+0.88%)
Sep 02, 2016	22.30	22.16	22.16	22.16	2,167,955	+0.02(+0.07%)
Sep 01, 2016	22.07	22.15	21.91	22.14	2,330,653	-0.06(-0.25%)
Aug 31, 2016	22.45	22.52	22.15	22.20	1,931,685	-0.41(-1.83%)
Aug 30, 2016	22.74	22.95	22.57	22.61	2,035,465	-0.09(-0.39%)
Aug 29, 2016	22.38	22.82	22.36	22.70	1,968,122	-0.08(-0.36%)
Aug 26, 2016	23.03	23.26	22.67	22.78	1,791,209	-0.08(-0.35%)
Aug 25, 2016	22.86	22.99	22.73	22.86	2,045,624	-0.11(-0.49%)
Aug 24, 2016	23.28	23.32	22.96	22.98	1,815,116	-0.33(-1.42%)
Aug 23, 2016	23.36	23.48	23.21	23.31	2,988,675	+0.16(+0.70%)
Aug 22, 2016	23.41	23.42	23.12	23.15	2,982,613	-0.40(-1.68%)
Aug 19, 2016	23.73	23.78	23.43	23.54	2,406,771	-0.64(-2.64%)
Aug 18, 2016	23.84	24.18	23.80	24.18	2,489,514	+0.54(+2.29%)
Aug 17, 2016	23.45	23.70	23.20	23.64	2,730,799	+0.12(+0.52%)
Aug 16, 2016	23.64	23.71	23.44	23.52	3,343,737	+0.62(+2.72%)
Aug 15, 2016	22.71	22.97	22.69	22.90	1,006,623	+0.32(+1.40%)
Aug 12, 2016	23.00	23.07	22.54	22.58	2,154,705	-0.11(-0.46%)
Aug 11, 2016	22.54	22.82	22.49	22.69	1,647,498	+0.22(+0.97%)
Aug 10, 2016	22.81	22.84	22.39	22.47	2,360,050	+0.11(+0.51%)
Aug 09, 2016	22.61	22.65	22.25	22.35	2,709,249	+0.02(+0.07%)
Aug 08, 2016	22.14	22.61	22.10	22.34	3,522,078	+0.07(+0.33%)
Aug 05, 2016	21.78	22.37	21.73	22.27	3,045,916	+0.34(+1.55%)
Aug 04, 2016	21.22	21.97	21.13	21.93	4,333,609	+0.71(+3.36%)
Aug 03, 2016	20.72	21.26	20.69	21.21	3,799,548	+0.33(+1.59%)
Aug 02, 2016	21.08	21.08	20.62	20.88	3,485,466	+0.12(+0.58%)
Aug 01, 2016	21.42	21.45	20.72	20.76	2,993,496	-0.86(-3.97%)
Jul 29, 2016	21.36	21.67	21.25	21.62	2,270,644	+0.36(+1.67%)
Jul 28, 2016	21.46	21.53	21.12	21.26	2,843,278	-0.22(-1.02%)
Jul 27, 2016	21.88	21.99	21.42	21.48	3,437,787	-0.48(-2.17%)
Jul 26, 2016	21.76	22.01	21.63	21.96	3,400,788	+0.49(+2.26%)
Jul 25, 2016	21.69	21.70	21.38	21.47	1,399,027	-0.38(-1.74%)
Jul 22, 2016	21.94	21.97	21.67	21.85	2,323,071	-0.06(-0.26%)
Jul 21, 2016	22.06	22.37	21.84	21.91	4,020,606	-0.05(-0.22%)
Jul 20, 2016	21.63	22.06	21.42	21.96	3,080,532	-0.42(-1.88%)
Jul 19, 2016	22.56	22.63	22.29	22.38	2,182,268	-0.46(-2.02%)
Jul 18, 2016	22.97	22.97	22.66	22.84	2,348,019	-0.28(-1.22%)
Jul 15, 2016	22.92	23.17	22.91	23.12	2,061,736	-0.07(-0.31%)
Jul 14, 2016	23.09	23.33	22.94	23.20	4,191,210	+0.40(+1.78%)
Jul 13, 2016	23.50	23.52	22.62	22.79	3,247,011	-0.66(-2.80%)
Jul 12, 2016	23.20	23.50	23.08	23.45	3,737,258	+0.58(+2.55%)
Jul 11, 2016	23.17	23.21	22.86	22.86	2,269,077	+0.15(+0.64%)
Jul 08, 2016	22.42	22.80	22.28	22.72	2,185,604	+0.44(+1.96%)
Jul 07, 2016	22.55	22.89	22.10	22.28	2,582,803	-0.32(-1.43%)
Jul 06, 2016	22.48	22.64	22.12	22.61	2,607,395	-0.23(-1.03%)
Jul 05, 2016	23.53	23.55	22.65	22.84	3,227,259	-1.12(-4.69%)
Jul 01, 2016	23.64	23.96	23.96	23.96	3,026,485	+0.63(+2.70%)
Jun 30, 2016	23.37	23.41	23.00	23.33	3,482,959	+0.47(+2.05%)
Jun 29, 2016	22.82	23.07	22.52	22.86	2,865,903	+0.77(+3.48%)
Jun 28, 2016	22.30	22.30	21.72	22.10	3,287,364	+0.63(+2.94%)
Jun 27, 2016	21.99	22.11	21.38	21.46	2,805,410	-0.83(-3.70%)
Jun 24, 2016	22.23	22.81	22.16	22.29	3,601,076	-1.67(-6.99%)
Jun 23, 2016	24.01	24.06	23.53	23.96	5,529,819	+1.21(+5.30%)
Jun 22, 2016	23.43	23.47	22.73	22.76	5,141,309	-0.45(-1.92%)
Jun 21, 2016	23.24	23.36	22.77	23.20	3,109,173	-0.10(-0.42%)
Jun 20, 2016	23.76	23.78	23.30	23.30	3,834,960	+0.38(+1.66%)
Jun 17, 2016	22.77	23.20	22.72	22.92	2,737,131	+0.61(+2.72%)
Jun 16, 2016	22.01	22.33	21.68	22.31	2,884,401	-0.18(-0.79%)
Jun 15, 2016	22.48	22.85	22.37	22.49	3,752,747	+0.25(+1.13%)
Jun 14, 2016	22.44	22.65	21.98	22.24	3,205,325	-0.22(-0.97%)
Jun 13, 2016	22.52	22.85	22.43	22.46	2,101,224	-0.52(-2.25%)
Jun 10, 2016	22.97	23.22	22.92	22.98	2,493,025	-0.42(-1.80%)
Jun 09, 2016	23.25	23.47	23.11	23.40	3,616,724	-0.20(-0.86%)
Jun 08, 2016	23.93	24.02	23.54	23.60	5,644,761	+0.33(+1.43%)
Jun 07, 2016	23.06	23.37	22.86	23.27	4,736,708	+0.80(+3.57%)
Jun 06, 2016	21.89	22.53	21.79	22.47	3,136,103	+1.21(+5.71%)
Jun 03, 2016	21.38	21.52	21.04	21.25	1,927,889	+0.14(+0.65%)
Jun 02, 2016	21.10	21.13	20.84	21.12	2,721,707	-0.11(-0.53%)
Jun 01, 2016	21.06	21.32	20.89	21.23	2,987,417	-0.15(-0.72%)
May 31, 2016	21.49	21.76	21.28	21.38	2,183,018	-0.12(-0.56%)
May 27, 2016	21.77	21.50	21.50	21.50	2,297,241	-0.15(-0.67%)
May 26, 2016	21.89	22.02	21.50	21.65	4,616,775	+0.32(+1.52%)
May 25, 2016	20.96	21.35	20.96	21.33	3,581,369	+0.53(+2.53%)
May 24, 2016	21.05	21.12	20.79	20.80	3,149,828	-0.07(-0.35%)
May 23, 2016	20.63	21.04	20.61	20.87	3,563,234	-0.02(-0.12%)
May 20, 2016	20.57	20.93	20.44	20.90	3,483,099	+0.39(+1.89%)
May 19, 2016	20.42	20.64	20.17	20.51	2,465,900	-0.13(-0.61%)
May 18, 2016	21.00	21.21	20.55	20.64	2,691,318	-0.53(-2.50%)
May 17, 2016	20.93	21.29	20.77	21.17	3,252,421	+0.52(+2.53%)
May 16, 2016	20.49	20.86	20.47	20.64	2,113,177	+0.49(+2.43%)
May 13, 2016	20.27	20.61	20.13	20.15	2,270,387	-0.48(-2.34%)
May 12, 2016	20.88	20.96	20.33	20.64	3,183,557	+0.43(+2.15%)
May 11, 2016	20.07	20.43	19.89	20.20	7,312,227	-0.24(-1.16%)
May 10, 2016	20.10	20.46	20.06	20.44	3,181,287	+0.37(+1.85%)
May 09, 2016	20.45	20.49	19.93	20.07	5,232,445	-0.62(-2.98%)
May 06, 2016	20.08	20.81	20.04	20.68	2,740,258	+0.53(+2.63%)
May 05, 2016	20.07	20.23	19.88	20.15	2,370,571	+0.32(+1.59%)
May 04, 2016	20.00	20.27	19.74	19.84	2,880,819	-0.09(-0.48%)
May 03, 2016	20.31	20.46	19.88	19.93	3,969,271	-1.04(-4.94%)

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.

Tenaris S.A. ADR (NY: TS )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Tenaris S.A. ADR (NY: TS )

Historical Prices

Sections

Services