Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	32.19	32.54	31.46	32.07	14,454,283	-0.06(-0.18%)
Mar 30, 2017	31.70	32.54	31.68	32.13	17,108,972	+1.03(+3.33%)
Mar 29, 2017	31.45	31.77	30.85	31.10	15,548,117	-0.37(-1.18%)
Mar 28, 2017	30.69	31.73	30.21	31.47	16,783,178	+0.84(+2.76%)
Mar 27, 2017	29.55	30.73	29.15	30.62	21,154,922	-0.51(-1.65%)
Mar 24, 2017	32.35	32.66	30.72	31.13	16,517,740	-1.14(-3.53%)
Mar 23, 2017	32.75	33.14	31.68	32.27	15,743,883	-0.51(-1.56%)
Mar 22, 2017	32.23	33.13	32.10	32.78	15,431,678	+0.76(+2.37%)
Mar 21, 2017	35.09	35.43	31.99	32.02	21,722,632	-3.17(-9.00%)
Mar 20, 2017	35.10	35.40	34.32	35.19	10,919,549	-0.18(-0.51%)
Mar 17, 2017	35.40	36.27	35.34	35.37	12,341,509	+0.00(+0.00%)
Mar 16, 2017	36.27	36.44	35.05	35.37	16,592,736	-0.35(-0.98%)
Mar 15, 2017	34.39	35.76	33.92	35.72	16,378,781	+1.84(+5.43%)
Mar 14, 2017	33.48	33.95	32.62	33.88	11,980,155	-0.06(-0.17%)
Mar 13, 2017	33.89	34.53	33.59	33.94	12,770,034	+0.85(+2.58%)
Mar 10, 2017	34.36	34.85	32.86	33.09	17,726,322	-0.88(-2.60%)
Mar 09, 2017	33.69	35.16	33.34	33.97	16,082,986	-0.14(-0.42%)
Mar 08, 2017	34.42	35.04	33.87	34.11	16,403,651	-0.20(-0.58%)
Mar 07, 2017	35.53	35.86	34.22	34.31	10,579,850	-1.24(-3.50%)
Mar 06, 2017	34.98	35.65	34.64	35.55	11,002,481	-0.25(-0.69%)
Mar 03, 2017	35.70	36.19	35.16	35.80	15,330,153	+0.33(+0.94%)
Mar 02, 2017	37.31	37.58	35.33	35.47	18,645,584	-2.17(-5.77%)
Mar 01, 2017	38.19	38.68	37.15	37.64	22,447,450	+0.91(+2.48%)
Feb 28, 2017	37.08	38.04	36.45	36.73	20,290,276	+0.50(+1.39%)
Feb 27, 2017	35.22	36.62	34.36	36.23	20,095,322	+1.12(+3.19%)
Feb 24, 2017	34.34	36.10	33.87	35.11	21,497,744	-0.28(-0.80%)
Feb 23, 2017	38.89	39.27	34.45	35.39	34,049,968	-3.02(-7.85%)
Feb 22, 2017	38.91	39.04	38.06	38.41	12,861,677	-1.02(-2.60%)
Feb 21, 2017	38.31	39.68	38.30	39.43	19,810,628	+1.68(+4.45%)
Feb 17, 2017		37.75	37.75	37.75	0	+0.65(+1.76%)
Feb 16, 2017	37.52	37.84	36.08	37.10	15,232,072	-0.29(-0.79%)
Feb 15, 2017	37.14	38.37	37.13	37.39	17,657,408	+0.13(+0.36%)
Feb 14, 2017	37.05	37.56	36.77	37.26	14,555,355	-0.41(-1.08%)
Feb 13, 2017	36.68	38.31	36.60	37.67	27,071,630	+2.00(+5.61%)
Feb 10, 2017	35.88	36.25	34.95	35.67	17,512,354	+0.21(+0.59%)
Feb 09, 2017	33.06	35.57	32.77	35.46	31,262,106	+2.70(+8.25%)
Feb 08, 2017	31.99	32.77	31.74	32.76	12,544,262	+0.74(+2.31%)
Feb 07, 2017	33.15	33.40	31.72	32.02	15,639,660	-0.38(-1.17%)
Feb 06, 2017	32.33	33.13	32.21	32.39	14,175,284	+0.40(+1.24%)
Feb 03, 2017	32.26	32.36	31.36	32.00	18,547,754	-1.01(-3.07%)
Feb 02, 2017	30.28	33.08	29.68	33.01	36,148,364	+3.33(+11.24%)
Feb 01, 2017	32.04	32.20	29.09	29.68	28,984,150	-1.31(-4.22%)
Jan 31, 2017	31.18	31.18	30.12	30.98	19,449,394	-0.27(-0.88%)
Jan 30, 2017	31.36	31.58	30.47	31.26	16,952,738	-0.73(-2.28%)
Jan 27, 2017	31.90	32.20	31.17	31.99	14,663,016	+0.22(+0.69%)
Jan 26, 2017	30.52	31.93	30.36	31.77	22,382,686	+1.32(+4.32%)
Jan 25, 2017	31.31	31.42	29.66	30.45	25,210,756	-1.01(-3.22%)
Jan 24, 2017	32.20	33.10	31.08	31.47	28,444,088	+0.40(+1.28%)
Jan 23, 2017	32.06	32.07	30.47	31.07	13,788,380	-0.55(-1.74%)
Jan 20, 2017	31.69	32.22	31.30	31.62	15,410,264	+0.16(+0.51%)
Jan 19, 2017	32.51	32.54	30.88	31.46	19,684,434	-1.63(-4.92%)
Jan 18, 2017	30.63	33.44	30.26	33.09	33,801,848	+2.55(+8.34%)
Jan 17, 2017	30.26	31.56	30.12	30.54	17,168,176	-0.44(-1.41%)
Jan 13, 2017		30.97	30.97	30.97	0	-0.11(-0.37%)
Jan 12, 2017	32.11	32.39	30.87	31.09	23,830,576	-2.25(-6.76%)
Jan 11, 2017	33.86	33.94	32.62	33.34	16,526,254	-0.28(-0.84%)
Jan 10, 2017	33.06	33.75	32.35	33.63	15,366,549	+1.79(+5.62%)
Jan 09, 2017	33.67	33.78	31.67	31.84	15,880,752	-1.70(-5.06%)
Jan 06, 2017	34.27	34.85	33.42	33.53	12,408,515	-0.64(-1.88%)
Jan 05, 2017	35.21	35.38	33.58	34.18	16,159,518	-1.18(-3.35%)
Jan 04, 2017	32.73	35.44	32.38	35.36	22,172,596	+2.48(+7.55%)
Jan 03, 2017	31.96	33.02	31.74	32.88	16,252,186	+1.61(+5.15%)
Dec 30, 2016		31.27	31.27	31.27	0	-1.76(-5.33%)
Dec 29, 2016	33.26	33.65	32.37	33.03	10,217,183	-0.20(-0.60%)
Dec 28, 2016	35.00	35.31	33.13	33.23	11,253,813	-1.13(-3.28%)
Dec 27, 2016	34.22	34.64	33.77	34.36	7,443,451	+0.46(+1.37%)
Dec 23, 2016		33.89	33.89	33.89	0	+0.01(+0.03%)
Dec 22, 2016	34.24	35.01	33.72	33.88	10,905,025	-0.66(-1.92%)
Dec 21, 2016	35.08	35.30	33.77	34.54	14,885,111	-0.32(-0.92%)
Dec 20, 2016	32.59	34.90	32.56	34.87	17,657,264	+2.21(+6.76%)
Dec 19, 2016	32.19	33.20	32.10	32.66	14,388,775	-0.21(-0.63%)
Dec 16, 2016	33.82	34.29	32.81	32.87	16,954,374	-1.08(-3.18%)
Dec 15, 2016	32.90	34.16	32.46	33.95	17,188,144	+0.29(+0.87%)
Dec 14, 2016	32.75	34.91	32.68	33.65	20,138,904	+0.51(+1.54%)
Dec 13, 2016	33.08	33.61	32.00	33.14	21,135,668	+0.20(+0.60%)
Dec 12, 2016	34.35	34.57	32.38	32.94	17,968,238	-1.21(-3.55%)
Dec 09, 2016	35.01	35.32	34.03	34.16	17,710,754	-1.24(-3.51%)
Dec 08, 2016	36.45	37.07	34.64	35.40	28,522,534	-0.11(-0.32%)
Dec 07, 2016	34.33	36.17	34.11	35.51	25,187,674	+1.46(+4.28%)
Dec 06, 2016	32.83	34.09	32.68	34.05	20,649,270	+0.70(+2.10%)
Dec 05, 2016	32.41	33.45	32.00	33.35	19,737,246	+1.52(+4.76%)
Dec 02, 2016	29.99	31.87	29.84	31.84	14,394,873	+1.50(+4.93%)
Dec 01, 2016	30.94	31.10	30.16	30.34	13,699,220	-0.29(-0.96%)
Nov 30, 2016	30.67	31.10	30.23	30.63	19,500,652	+1.12(+3.79%)
Nov 29, 2016	28.98	30.24	28.64	29.51	27,222,726	-0.96(-3.14%)
Nov 28, 2016	31.18	31.64	30.27	30.47	20,550,766	-1.00(-3.19%)
Nov 25, 2016	31.13	32.00	30.71	31.48	11,249,265	+0.16(+0.51%)
Nov 23, 2016		31.31	31.31	31.31	0	+0.81(+2.64%)
Nov 22, 2016	28.15	30.69	27.93	30.51	29,885,772	+3.25(+11.92%)
Nov 21, 2016	27.15	27.45	26.68	27.26	13,037,062	+0.20(+0.73%)
Nov 18, 2016	27.39	27.87	26.82	27.06	17,001,972	-0.57(-2.06%)
Nov 17, 2016	27.27	27.93	26.71	27.63	18,785,350	+0.66(+2.46%)
Nov 16, 2016	26.43	27.02	26.42	26.97	16,350,294	-0.06(-0.21%)
Nov 15, 2016	25.45	27.14	24.97	27.02	28,429,964	+0.71(+2.70%)
Nov 14, 2016	25.62	26.36	25.12	26.31	27,583,932	+1.96(+8.05%)
Nov 11, 2016	23.61	24.42	22.99	24.35	21,703,444	+0.99(+4.26%)
Nov 10, 2016	23.66	23.87	22.83	23.36	28,536,030	+0.09(+0.41%)
Nov 09, 2016	23.12	23.76	22.66	23.26	43,616,940	+3.41(+17.18%)
Nov 08, 2016	19.41	20.26	19.19	19.85	20,634,506	+0.36(+1.85%)
Nov 07, 2016	19.42	19.80	18.91	19.49	20,212,150	+0.73(+3.88%)
Nov 04, 2016	18.14	19.07	17.96	18.77	23,986,902	+0.62(+3.44%)
Nov 03, 2016	17.04	18.55	17.03	18.14	27,071,482	+1.30(+7.74%)
Nov 02, 2016	16.25	17.74	16.11	16.84	30,469,296	-0.84(-4.76%)
Nov 01, 2016	18.77	18.82	17.39	17.68	24,629,606	-0.60(-3.26%)
Oct 31, 2016	18.35	18.44	17.88	18.27	17,307,036	+0.03(+0.16%)
Oct 28, 2016	18.46	18.94	17.99	18.25	21,567,678	-0.20(-1.08%)
Oct 27, 2016	18.77	18.90	18.29	18.44	20,000,566	-0.54(-2.84%)
Oct 26, 2016	18.37	19.14	18.29	18.98	23,612,368	+0.59(+3.18%)
Oct 25, 2016	18.85	19.78	18.38	18.40	27,831,684	-0.14(-0.76%)
Oct 24, 2016	19.10	19.10	18.34	18.54	17,624,186	-0.15(-0.81%)
Oct 21, 2016	18.09	19.30	17.90	18.69	32,762,192	+0.30(+1.64%)
Oct 20, 2016	17.11	18.66	16.76	18.39	42,916,980	+0.93(+5.30%)
Oct 19, 2016	16.34	17.65	16.33	17.46	25,527,550	+1.24(+7.63%)
Oct 18, 2016	16.47	16.51	15.84	16.22	14,502,932	+0.18(+1.12%)
Oct 17, 2016	16.01	16.44	15.59	16.04	15,847,940	+0.53(+3.41%)
Oct 14, 2016	15.92	16.02	15.42	15.52	12,825,881	-0.03(-0.18%)
Oct 13, 2016	15.87	15.88	15.27	15.54	17,259,556	-0.99(-6.00%)
Oct 12, 2016	16.43	16.82	16.39	16.54	8,872,564	+0.02(+0.11%)
Oct 11, 2016	16.60	16.73	16.28	16.52	13,202,220	-0.44(-2.62%)
Oct 10, 2016	17.01	17.50	16.91	16.96	10,067,856	+0.26(+1.53%)
Oct 07, 2016	17.35	17.36	16.21	16.71	17,118,330	-0.24(-1.39%)
Oct 06, 2016	16.47	17.32	16.37	16.94	12,353,294	+0.29(+1.76%)
Oct 05, 2016	16.69	16.97	16.30	16.65	12,625,422	+0.09(+0.57%)
Oct 04, 2016	17.62	17.62	16.52	16.55	17,331,878	-1.13(-6.41%)
Oct 03, 2016	17.90	17.99	17.52	17.69	11,236,883	-0.13(-0.74%)
Sep 30, 2016	18.17	18.22	17.44	17.82	16,123,581	-0.14(-0.79%)
Sep 29, 2016	18.90	19.16	17.60	17.96	24,757,262	-1.06(-5.56%)
Sep 28, 2016	18.73	19.03	18.16	19.02	19,351,534	+0.85(+4.68%)
Sep 27, 2016	17.89	18.30	17.63	18.17	17,597,576	-0.30(-1.64%)
Sep 26, 2016	18.00	18.66	17.92	18.47	18,384,500	+0.57(+3.17%)
Sep 23, 2016	17.49	18.25	17.48	17.91	20,645,806	+0.71(+4.12%)
Sep 22, 2016	17.52	17.90	17.00	17.20	24,471,538	+0.28(+1.68%)
Sep 21, 2016	15.97	16.99	15.93	16.91	25,288,472	+1.19(+7.57%)
Sep 20, 2016	15.84	16.01	15.59	15.72	13,143,084	-0.16(-1.01%)
Sep 19, 2016	15.53	16.28	15.51	15.88	23,066,580	+0.85(+5.66%)
Sep 16, 2016	14.92	15.35	14.85	15.03	16,658,094	-0.14(-0.93%)
Sep 15, 2016	15.38	15.55	14.96	15.18	15,370,446	-0.21(-1.35%)
Sep 14, 2016	15.32	15.67	15.08	15.38	18,865,956	-0.07(-0.43%)
Sep 13, 2016	16.08	16.08	15.14	15.45	21,502,702	-1.02(-6.20%)
Sep 12, 2016	15.85	16.58	15.59	16.47	24,250,250	+0.38(+2.35%)
Sep 09, 2016	17.20	17.20	15.87	16.09	26,621,026	-1.45(-8.24%)
Sep 08, 2016	18.02	18.07	17.41	17.54	15,616,247	-0.57(-3.13%)
Sep 07, 2016	18.23	18.49	18.04	18.10	11,018,471	-0.30(-1.64%)
Sep 06, 2016	18.01	18.49	17.67	18.41	12,880,685	+0.55(+3.07%)
Sep 02, 2016	18.61	17.86	17.86	17.86	14,591,793	-0.41(-2.22%)
Sep 01, 2016	18.45	18.50	17.63	18.27	17,635,054	-0.10(-0.57%)
Aug 31, 2016	18.15	18.39	17.82	18.37	16,304,679	-0.07(-0.36%)
Aug 30, 2016	18.96	19.08	18.26	18.44	12,365,102	-0.69(-3.61%)
Aug 29, 2016	18.70	19.32	18.58	19.12	9,210,287	+0.43(+2.27%)
Aug 26, 2016	19.22	19.82	18.54	18.70	22,836,466	-0.26(-1.40%)
Aug 25, 2016	18.80	19.13	18.61	18.96	9,817,863	+0.14(+0.75%)
Aug 24, 2016	19.49	19.49	18.76	18.82	12,865,541	-0.75(-3.81%)
Aug 23, 2016	20.02	20.20	19.53	19.57	13,533,847	-0.23(-1.15%)
Aug 22, 2016	19.28	19.86	19.00	19.80	16,179,548	+0.54(+2.80%)
Aug 19, 2016	19.89	20.03	19.16	19.26	19,656,236	-1.35(-6.56%)
Aug 18, 2016	20.55	20.78	19.98	20.61	11,563,633	+0.30(+1.49%)
Aug 17, 2016	20.35	20.50	19.79	20.31	13,121,846	-0.11(-0.56%)
Aug 16, 2016	21.37	21.54	20.40	20.42	14,175,123	-0.65(-3.09%)
Aug 15, 2016	20.47	21.36	20.23	21.07	19,917,580	+1.17(+5.89%)
Aug 12, 2016	21.24	21.50	19.83	19.90	22,303,436	-1.53(-7.14%)
Aug 11, 2016	22.08	22.21	21.08	21.43	19,457,786	-0.48(-2.20%)
Aug 10, 2016	22.08	22.57	21.73	21.91	36,037,728	-1.02(-4.45%)
Aug 09, 2016	23.33	24.23	22.73	22.93	19,501,474	-1.47(-6.04%)
Aug 08, 2016	25.14	25.20	24.28	24.41	10,234,016	-0.58(-2.31%)
Aug 05, 2016	24.51	25.21	24.60	24.98	8,677,889	+0.47(+1.92%)
Aug 04, 2016	24.63	24.74	24.00	24.51	9,794,260	-0.20(-0.80%)
Aug 03, 2016	24.21	24.89	23.67	24.71	9,529,440	+0.48(+1.99%)
Aug 02, 2016	25.12	25.43	23.88	24.23	16,403,491	-0.83(-3.31%)
Aug 01, 2016	25.74	25.79	24.57	25.06	15,054,047	-0.87(-3.35%)
Jul 29, 2016	24.94	26.07	24.85	25.93	17,513,978	+0.56(+2.19%)
Jul 28, 2016	23.59	25.39	23.14	25.37	19,256,764	+1.33(+5.53%)
Jul 27, 2016	23.77	24.79	23.33	24.04	37,665,380	+2.40(+11.07%)
Jul 26, 2016	19.99	22.01	19.95	21.64	25,341,176	+1.55(+7.70%)
Jul 25, 2016	19.80	20.20	19.67	20.10	11,118,859	+0.14(+0.71%)
Jul 22, 2016	19.35	19.97	19.13	19.96	9,701,270	+0.60(+3.12%)
Jul 21, 2016	19.43	19.95	19.15	19.35	10,272,095	+0.13(+0.69%)
Jul 20, 2016	19.14	19.38	18.57	19.22	14,858,438	-0.51(-2.58%)
Jul 19, 2016	20.01	20.03	19.38	19.73	13,605,475	-0.75(-3.68%)
Jul 18, 2016	20.26	20.53	19.96	20.48	7,992,966	+0.04(+0.18%)
Jul 15, 2016	19.92	20.65	19.90	20.45	9,273,901	+0.38(+1.88%)
Jul 14, 2016	20.06	20.28	19.51	20.07	13,521,672	+0.15(+0.76%)
Jul 13, 2016	20.14	20.17	19.30	19.92	14,394,861	+0.01(+0.05%)
Jul 12, 2016	19.39	20.04	19.13	19.91	20,756,632	+1.04(+5.50%)
Jul 11, 2016	18.27	18.99	18.27	18.87	14,982,698	+0.92(+5.15%)
Jul 08, 2016	17.39	18.00	17.07	17.95	15,143,310	+0.88(+5.14%)
Jul 07, 2016	17.06	17.61	16.81	17.07	13,210,460	+0.14(+0.84%)
Jul 06, 2016	16.83	17.04	16.43	16.93	12,460,920	+0.29(+1.76%)
Jul 05, 2016	17.01	17.15	16.35	16.64	13,295,405	-0.59(-3.45%)
Jul 01, 2016	15.75	17.23	17.23	17.23	24,399,854	+1.33(+8.36%)
Jun 30, 2016	15.20	15.92	14.94	15.90	15,386,599	+0.84(+5.57%)
Jun 29, 2016	15.27	15.40	14.96	15.06	12,678,413	+0.15(+1.01%)
Jun 28, 2016	14.74	15.19	14.40	14.91	13,837,757	+0.62(+4.36%)
Jun 27, 2016	15.04	15.25	13.96	14.29	13,753,938	-0.79(-5.25%)
Jun 24, 2016	15.89	16.60	15.01	15.08	23,065,138	-1.93(-11.36%)
Jun 23, 2016	16.55	17.05	16.30	17.01	12,613,641	+0.87(+5.37%)
Jun 22, 2016	16.64	16.77	15.85	16.15	13,287,617	-0.26(-1.61%)
Jun 21, 2016	17.11	17.16	15.98	16.41	17,809,986	-0.85(-4.92%)
Jun 20, 2016	17.26	17.65	17.07	17.26	13,265,284	+0.30(+1.78%)
Jun 17, 2016	16.98	17.53	16.85	16.96	20,397,748	+0.10(+0.62%)
Jun 16, 2016	16.50	16.88	16.04	16.85	13,711,687	+0.22(+1.30%)
Jun 15, 2016	16.03	16.89	16.03	16.64	17,737,284	+1.23(+7.96%)
Jun 14, 2016	16.00	16.24	15.11	15.41	16,605,174	-0.72(-4.44%)
Jun 13, 2016	16.15	16.61	15.92	16.13	13,865,646	-0.16(-0.98%)
Jun 10, 2016	16.13	16.59	15.90	16.29	14,549,128	-0.16(-0.97%)
Jun 09, 2016	16.32	16.65	15.93	16.45	15,941,774	-0.25(-1.47%)
Jun 08, 2016	15.68	16.90	15.61	16.69	27,818,850	+1.67(+11.11%)
Jun 07, 2016	15.01	15.28	14.88	15.02	11,382,434	-0.08(-0.50%)
Jun 06, 2016	14.63	15.14	14.62	15.10	15,946,007	+0.69(+4.78%)
Jun 03, 2016	14.26	14.79	14.17	14.41	20,264,684	+0.39(+2.76%)
Jun 02, 2016	13.24	14.12	13.16	14.02	15,784,832	+0.75(+5.69%)
Jun 01, 2016	13.46	13.58	12.94	13.27	15,534,704	-0.38(-2.76%)
May 31, 2016	13.82	14.33	13.55	13.65	17,754,380	+0.08(+0.63%)
May 27, 2016	13.98	13.56	13.56	13.56	14,370,955	-0.35(-2.51%)
May 26, 2016	14.34	14.48	13.68	13.91	20,760,618	+0.44(+3.29%)
May 25, 2016	12.99	13.52	12.90	13.47	15,842,249	+0.69(+5.39%)
May 24, 2016	13.08	13.38	12.70	12.78	12,988,644	-0.25(-1.95%)
May 23, 2016	12.33	13.27	12.26	13.03	14,755,916	+0.43(+3.44%)
May 20, 2016	12.96	13.10	12.39	12.60	16,773,546	-0.09(-0.74%)
May 19, 2016	12.33	13.09	12.04	12.69	21,213,546	+0.20(+1.59%)
May 18, 2016	13.28	13.28	12.42	12.50	20,006,492	-0.83(-6.23%)
May 17, 2016	13.68	13.84	13.04	13.33	21,332,952	-0.04(-0.28%)
May 16, 2016	13.57	14.43	13.31	13.36	23,471,552	+0.18(+1.36%)
May 13, 2016	13.81	13.91	13.14	13.18	20,099,382	-0.78(-5.60%)
May 12, 2016	15.72	15.78	13.93	13.97	25,194,440	-1.61(-10.35%)
May 11, 2016	15.59	16.00	15.17	15.58	14,803,881	-0.08(-0.54%)
May 10, 2016	15.32	15.69	14.76	15.67	22,640,906	+0.36(+2.34%)
May 09, 2016	16.96	17.00	15.24	15.31	22,993,772	-2.46(-13.85%)
May 06, 2016	17.51	18.33	17.24	17.77	16,855,824	-0.06(-0.32%)
May 05, 2016	18.01	18.44	17.57	17.82	15,382,752	+0.05(+0.26%)
May 04, 2016	17.46	18.49	17.14	17.78	17,602,266	-0.05(-0.26%)
May 03, 2016	18.65	18.65	17.36	17.82	23,768,680	-1.27(-6.65%)
May 02, 2016	18.06	19.22	17.66	19.09	19,714,098	+1.12(+6.23%)
Apr 29, 2016	17.55	18.32	17.45	17.98	17,977,284	+0.71(+4.09%)
Apr 28, 2016	17.53	18.78	17.21	17.27	21,493,922	-0.15(-0.86%)
Apr 27, 2016	16.52	17.53	15.94	17.42	22,278,322	+0.03(+0.16%)
Apr 26, 2016	17.24	17.74	16.42	17.39	16,923,046	+0.23(+1.31%)
Apr 25, 2016	18.19	18.40	16.88	17.17	17,356,346	-1.23(-6.70%)
Apr 22, 2016	18.28	19.19	18.19	18.40	14,301,553	-0.09(-0.51%)
Apr 21, 2016	18.64	18.84	17.82	18.49	19,451,564	-0.16(-0.86%)
Apr 20, 2016	19.01	19.33	18.46	18.65	21,440,210	-0.20(-1.05%)
Apr 19, 2016	18.51	19.27	18.49	18.85	17,341,714	+0.67(+3.67%)
Apr 18, 2016	17.77	18.49	17.65	18.18	11,284,641	+0.08(+0.47%)
Apr 15, 2016	17.53	18.18	17.38	18.10	14,624,476	+0.35(+1.96%)
Apr 14, 2016	17.97	18.14	17.29	17.75	17,250,894	-0.14(-0.79%)
Apr 13, 2016	16.94	18.18	16.90	17.89	24,115,184	+1.32(+7.95%)
Apr 12, 2016	16.34	16.80	16.04	16.57	15,115,097	+0.27(+1.67%)
Apr 11, 2016	15.74	16.66	15.56	16.30	17,081,462	+0.77(+4.97%)
Apr 08, 2016	15.13	15.56	14.80	15.53	15,755,135	+0.47(+3.12%)
Apr 07, 2016	15.56	15.80	14.96	15.06	16,891,484	-0.74(-4.70%)
Apr 06, 2016	15.45	15.88	15.11	15.80	15,968,830	+0.53(+3.45%)
Apr 05, 2016	15.28	15.88	15.26	15.28	16,219,619	+0.10(+0.68%)
Apr 04, 2016	15.52	15.96	15.05	15.17	14,175,558	-0.40(-2.54%)

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.

United States Steel Corp (NY: X )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

United States Steel Corp (NY: X )

Historical Prices

Sections

Services