Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	20.57	21.00	19.46	20.04	2,116,385	-0.45(-2.18%)
Jan 30, 2018	21.24	21.25	20.24	20.49	1,744,797	-1.47(-6.70%)
Jan 29, 2018	22.94	22.94	21.93	21.96	1,006,685	-1.16(-5.01%)
Jan 26, 2018	23.21	23.67	22.91	23.12	1,073,070	+0.09(+0.41%)
Jan 25, 2018	23.24	23.77	22.90	23.02	1,158,725	+0.02(+0.08%)
Jan 24, 2018	22.58	23.14	22.02	23.00	1,371,259	+0.55(+2.45%)
Jan 23, 2018	22.20	22.57	21.65	22.45	1,076,827	+0.52(+2.38%)
Jan 22, 2018	21.34	21.99	21.29	21.93	2,102,939	+0.58(+2.71%)
Jan 19, 2018	21.32	21.51	20.80	21.35	1,216,819	-0.48(-2.22%)
Jan 18, 2018	22.44	22.69	21.61	21.84	1,449,964	-0.62(-2.75%)
Jan 17, 2018	21.13	22.59	20.92	22.45	1,576,130	+1.57(+7.54%)
Jan 16, 2018	21.59	21.99	20.85	20.88	1,973,369	+0.07(+0.32%)
Jan 12, 2018		20.81	20.81	20.81	0	+0.37(+1.81%)
Jan 11, 2018	19.76	21.34	19.71	20.44	3,192,579	+0.82(+4.16%)
Jan 10, 2018		20.02	19.38	19.63	1,418,164	-0.16(-0.82%)
Jan 09, 2018	19.30	19.92	19.13	19.79	1,426,527	+0.48(+2.51%)
Jan 08, 2018	19.65	19.78	19.10	19.30	917,178	-0.42(-2.12%)
Jan 05, 2018	19.67	20.12	18.95	19.72	1,945,558	-0.28(-1.42%)
Jan 04, 2018	19.45	20.21	18.87	20.01	2,076,740	+0.68(+3.53%)
Jan 03, 2018	19.21	19.66	19.10	19.32	2,378,929	+0.36(+1.90%)
Jan 02, 2018	18.62	18.90	18.61	18.96	1,576,409	+0.52(+2.83%)
Dec 29, 2017		18.44	18.44	18.44	0	+0.50(+2.80%)
Dec 28, 2017	17.09	18.11	17.03	17.94	1,609,834	+0.85(+5.00%)
Dec 27, 2017	16.95	17.21	16.72	17.08	1,597,665	+0.07(+0.39%)
Dec 26, 2017	16.30	17.04	16.21	17.02	1,010,669	+0.82(+5.03%)
Dec 22, 2017	16.28	16.39	15.95	16.20	936,326	-0.09(-0.58%)
Dec 21, 2017	15.99	16.56	15.76	16.30	1,726,206	+0.23(+1.42%)
Dec 20, 2017	15.51	16.35	15.33	16.07	926,725	+0.65(+4.25%)
Dec 19, 2017	16.06	16.27	15.42	15.42	1,321,037	-0.67(-4.19%)
Dec 18, 2017	15.43	16.12	15.19	16.09	1,309,457	+0.82(+5.34%)
Dec 15, 2017	15.55	15.58	15.13	15.27	2,370,709	-0.14(-0.92%)
Dec 14, 2017	15.00	15.66	15.00	15.42	1,333,219	+0.20(+1.31%)
Dec 13, 2017	15.94	16.01	15.01	15.22	1,782,461	-0.57(-3.61%)
Dec 12, 2017	16.37	16.46	15.61	15.79	1,505,026	-0.46(-2.80%)
Dec 11, 2017	16.05	16.60	16.00	16.24	976,596	+0.36(+2.27%)
Dec 08, 2017	16.41	16.57	15.82	15.88	1,178,118	+0.00(+0.00%)
Dec 07, 2017	15.77	15.99	15.58		1,088,945	+0.00(+0.00%)
Dec 06, 2017	17.03	17.03	15.50	15.89	2,912,756	-1.60(-9.16%)
Dec 05, 2017	17.27	17.74	16.97	17.49	1,555,994	+0.26(+1.49%)
Dec 04, 2017		17.64	16.02	17.24	2,611,949	+0.68(+4.13%)
Dec 01, 2017	15.31	16.92	15.31	16.55	2,760,696	+1.63(+10.93%)
Nov 30, 2017	14.40	15.42	14.40	14.92	2,675,042	+0.79(+5.57%)
Nov 29, 2017	14.24	14.62	14.03	14.13	1,211,459	-0.14(-1.00%)
Nov 28, 2017	14.05	14.54	13.94	14.28	1,468,023	+0.16(+1.14%)
Nov 27, 2017	14.20	14.41	13.90	14.12	1,237,411	-0.34(-2.36%)
Nov 24, 2017	14.43	14.65	14.33	14.46	677,787	+0.24(+1.67%)
Nov 22, 2017	14.39	14.53	13.66	14.22	2,202,511	+0.45(+3.24%)
Nov 21, 2017	14.13	14.30	13.65	13.77	2,687,729	-0.24(-1.69%)
Nov 20, 2017	14.81	14.82	13.80	14.01	1,751,223	-1.08(-7.17%)
Nov 17, 2017	14.60	15.22	14.47	15.09	1,613,371	+0.65(+4.47%)
Nov 16, 2017	14.11	14.74	13.96	14.45	875,906	+0.33(+2.35%)
Nov 15, 2017	13.99	14.28	13.38	14.12	1,790,539	-0.34(-2.36%)
Nov 14, 2017	15.18	15.22	14.38	14.46	1,885,613	-0.92(-5.98%)
Nov 13, 2017	15.46	15.56	14.99	15.38	1,303,087	-0.05(-0.31%)
Nov 10, 2017	15.40	15.95	15.04	15.42	1,972,170	-0.12(-0.79%)
Nov 09, 2017	14.61	15.79	14.60	15.55	2,545,093	+0.76(+5.13%)
Nov 08, 2017	15.07	15.24	13.81	14.79	3,898,640	-0.43(-2.81%)
Nov 07, 2017	14.56	16.55	14.55	15.22	6,983,205	+1.81(+13.52%)
Nov 06, 2017	11.77	13.76	11.61	13.40	3,905,924	+1.98(+17.36%)
Nov 03, 2017	10.89	11.57	10.62	11.42	1,858,675	+0.49(+4.51%)
Nov 02, 2017	11.27	11.41	10.39	10.93	2,310,104	-0.38(-3.36%)
Nov 01, 2017	10.63	11.65	10.62	11.31	2,906,361	+0.84(+8.07%)
Oct 31, 2017	9.904	10.56	9.695	10.46	1,756,002	+0.55(+5.55%)
Oct 30, 2017	9.723	10.10	9.685	9.913	1,702,225	+0.33(+3.47%)
Oct 27, 2017	8.737	9.799	8.633	9.581	2,504,746	+0.70(+7.91%)
Oct 26, 2017	8.832	9.031	8.746	8.879	922,883	+0.07(+0.75%)
Oct 25, 2017	9.164	9.230	8.386	8.813	2,179,452	-0.52(-5.59%)
Oct 24, 2017	9.439	9.562	9.154	9.335	801,852	+0.09(+0.92%)
Oct 23, 2017	10.11	10.23	9.230	9.249	1,315,986	-0.83(-8.28%)
Oct 20, 2017	10.06	10.17	9.904	10.08	675,770	+0.08(+0.76%)
Oct 19, 2017	10.06	10.10	9.704	10.01	1,205,101	-0.21(-2.04%)
Oct 18, 2017	9.932	10.30	9.932	10.22	1,248,789	+0.31(+3.16%)
Oct 17, 2017	9.989	10.20	9.799	9.904	829,462	-0.06(-0.57%)
Oct 16, 2017	10.12	10.14	9.818	9.961	684,990	+0.22(+2.24%)
Oct 13, 2017	9.818	9.956	9.619	9.742	863,014	+0.05(+0.49%)
Oct 12, 2017	9.704	9.818	9.581	9.695	923,102	-0.25(-2.48%)
Oct 11, 2017	10.17	10.19	9.885	9.942	1,087,208	-0.13(-1.32%)
Oct 10, 2017	10.12	10.39	9.885	10.07	980,314	+0.13(+1.34%)
Oct 09, 2017	9.828	10.05	9.780	9.942	755,811	+0.20(+2.04%)
Oct 06, 2017	9.610	9.809	9.363	9.742	1,236,444	-0.18(-1.82%)
Oct 05, 2017	9.942	10.20	9.875	9.923	1,186,838	+0.05(+0.48%)
Oct 04, 2017	10.37	10.48	9.866	9.875	1,624,613	-0.46(-4.41%)
Oct 03, 2017	10.03	10.50	10.03	10.33	1,294,950	+0.18(+1.78%)
Oct 02, 2017	9.505	10.26	9.325	10.15	1,336,244	+0.23(+2.29%)
Sep 29, 2017	9.809	10.17	9.676	9.923	1,470,586	-0.14(-1.41%)
Sep 28, 2017	10.51	10.73	9.828	10.06	1,689,328	-0.35(-3.37%)
Sep 27, 2017	10.37	10.61	10.19	10.42	1,793,596	+0.09(+0.83%)
Sep 26, 2017	9.932	10.42	9.743	10.33	1,596,844	+0.42(+4.21%)
Sep 25, 2017	9.847	10.15	9.610	9.913	1,942,909	+0.26(+2.65%)
Sep 22, 2017	9.581	9.723	9.221	9.657	1,534,418	-0.01(-0.10%)
Sep 21, 2017	9.486	9.704	9.287	9.667	1,679,606	+0.28(+2.93%)
Sep 20, 2017	8.870	9.401	8.832	9.391	2,357,417	+0.66(+7.61%)
Sep 19, 2017	8.538	8.794	8.452	8.727	1,358,131	+0.32(+3.84%)
Sep 18, 2017	8.016	8.471	7.940	8.405	1,446,512	+0.33(+4.11%)
Sep 15, 2017	8.035	8.130	7.845	8.073	2,730,577	+0.09(+1.07%)
Sep 14, 2017	8.073	8.225	7.741	7.987	1,670,615	+0.11(+1.45%)
Sep 13, 2017	7.731	8.101	7.513	7.874	2,320,637	+0.17(+2.22%)
Sep 12, 2017	7.096	7.845	7.020	7.703	2,008,511	+0.62(+8.70%)
Sep 11, 2017	7.219	7.257	6.972	7.086	1,187,646	-0.18(-2.48%)
Sep 08, 2017	7.523	7.551	7.087	7.266	1,001,350	-0.31(-4.13%)
Sep 07, 2017	7.409	7.589	7.333	7.580	895,869	+0.09(+1.27%)
Sep 06, 2017		7.599	7.361	7.485	1,569,157	+0.19(+2.60%)
Sep 05, 2017	7.693	7.845	7.134	7.295	1,397,995	-0.05(-0.65%)
Sep 01, 2017	7.418	7.426	7.162	7.342	1,221,187	-0.06(-0.77%)
Aug 31, 2017	7.105	7.466	7.050	7.399	1,897,192	+0.42(+5.98%)
Aug 30, 2017	6.697	7.029	6.602	6.982	1,221,290	+0.18(+2.65%)
Aug 29, 2017	6.735	6.868	6.560	6.802	912,875	+0.01(+0.14%)
Aug 28, 2017	6.925	6.953	6.479	6.792	1,284,761	-0.08(-1.10%)
Aug 25, 2017	6.574	6.906	6.555	6.868	799,002	+0.33(+5.08%)
Aug 24, 2017	6.451	6.612	6.356	6.536	894,404	+0.02(+0.29%)
Aug 23, 2017	6.536	6.783	6.441	6.517	1,506,404	-0.06(-0.87%)
Aug 22, 2017	6.280	6.593	6.214	6.574	1,431,103	+0.37(+5.96%)
Aug 21, 2017	6.384	6.470	6.138	6.204	1,513,960	-0.26(-3.96%)
Aug 18, 2017	6.223	6.602	6.223	6.460	955,633	+0.18(+2.87%)
Aug 17, 2017	6.204	6.527	6.166	6.280	1,167,147	-0.03(-0.45%)
Aug 16, 2017	6.517	6.707	6.214	6.308	1,507,112	-0.20(-3.06%)
Aug 15, 2017	6.669	6.726	6.318	6.508	1,542,967	-0.16(-2.42%)
Aug 14, 2017	6.897	6.953	6.640	6.669	1,576,393	-0.21(-3.03%)
Aug 11, 2017	6.640	6.963	6.640	6.878	1,075,389	+0.06(+0.83%)
Aug 10, 2017	6.915	7.304	6.754	6.821	1,244,700	+0.01(+0.14%)
Aug 09, 2017	6.953	7.048	6.697	6.811	1,111,495	-0.06(-0.83%)
Aug 08, 2017	6.821	7.309	6.754	6.868	1,737,292	-0.07(-0.96%)
Aug 07, 2017	6.659	7.067	6.470	6.934	1,460,833	+0.25(+3.69%)
Aug 04, 2017	6.830	7.100	6.232	6.688	3,530,234	-0.35(-4.99%)
Aug 03, 2017	7.162	7.456	6.925	7.039	1,425,608	-0.15(-2.11%)
Aug 02, 2017	7.248	7.636	7.143	7.191	1,716,188	-0.24(-3.19%)
Aug 01, 2017	7.599	7.658	7.192	7.428	1,659,319	-0.28(-3.57%)
Jul 31, 2017	7.883	7.921	7.380	7.703	1,699,547	-0.27(-3.33%)
Jul 28, 2017	7.968	8.433	7.855	7.968	1,460,207	-0.07(-0.83%)
Jul 27, 2017	7.987	8.139	7.817	8.035	1,027,366	+0.02(+0.24%)
Jul 26, 2017	8.348	8.395	7.883	8.016	2,397,883	-0.17(-2.09%)
Jul 25, 2017		8.253	7.257	8.187	3,354,417	+1.03(+14.46%)
Jul 24, 2017	7.276	7.418	7.029	7.153	1,289,751	-0.07(-0.92%)
Jul 21, 2017	7.447	7.456	7.105	7.219	1,766,944	-0.28(-3.67%)
Jul 20, 2017	7.845	7.921	7.414	7.494	1,763,871	-0.23(-2.95%)
Jul 19, 2017	7.210	7.731	7.210	7.722	2,199,065	+0.51(+7.11%)
Jul 18, 2017	7.437	7.570	7.048	7.210	1,407,843	-0.08(-1.04%)
Jul 17, 2017	7.115	7.532	7.096	7.285	1,309,095	+0.08(+1.05%)
Jul 14, 2017	7.437	7.523	6.963	7.210	1,418,104	-0.09(-1.17%)
Jul 13, 2017	7.048	7.323	6.946	7.295	1,311,704	+0.21(+2.94%)
Jul 12, 2017	7.285	7.485	7.001	7.086	2,322,943	+0.01(+0.13%)
Jul 11, 2017	7.105	7.285	6.764	7.077	2,183,677	-0.04(-0.53%)
Jul 10, 2017	6.840	7.352	6.774	7.115	2,247,677	+0.14(+2.04%)
Jul 07, 2017	6.972	6.982	6.299	6.972	3,807,607	-0.08(-1.08%)
Jul 06, 2017	7.883	7.921	6.953	7.048	3,643,023	-0.68(-8.83%)
Jul 05, 2017	8.111	8.130	7.570	7.731	2,597,603	-0.61(-7.28%)
Jul 03, 2017	8.234	8.452	8.139	8.338	1,930,161	+0.23(+2.81%)
Jun 30, 2017	8.614	8.670	8.006	8.111	3,780,583	-0.79(-8.85%)
Jun 29, 2017	9.192	9.316	8.604	8.898	2,016,472	-0.09(-1.05%)
Jun 28, 2017	8.765	9.287	8.589	8.993	1,780,218	+0.22(+2.49%)
Jun 27, 2017	9.040	9.154	8.746	8.775	1,534,917	-0.09(-0.96%)
Jun 26, 2017	8.794	8.993	8.413	8.860	2,242,970	+0.10(+1.19%)
Jun 23, 2017	8.054	8.803	7.988	8.756	4,841,583	+0.77(+9.62%)
Jun 22, 2017	7.703	8.443	7.703	7.987	3,105,229	+0.39(+5.12%)
Jun 21, 2017	8.215	8.746	7.337	7.599	5,498,158	-0.65(-7.93%)
Jun 20, 2017	8.984	9.012	8.234	8.253	4,728,243	-1.16(-12.30%)
Jun 19, 2017	9.866	10.04	9.221	9.410	2,547,418	-0.42(-4.25%)
Jun 16, 2017	9.790	9.984	9.600	9.828	1,727,426	+0.09(+0.88%)
Jun 15, 2017	10.12	10.49	9.610	9.742	2,001,206	-0.51(-5.00%)
Jun 14, 2017	11.02	11.14	9.980	10.25	2,235,624	-0.97(-8.62%)
Jun 13, 2017	10.63	11.26	10.45	11.22	1,622,176	+0.64(+6.00%)
Jun 12, 2017	10.43	10.92	10.26	10.59	2,275,463	+0.35(+3.43%)
Jun 09, 2017	10.11	10.63	10.06	10.24	2,275,440	+0.18(+1.79%)
Jun 08, 2017	10.01	10.40	9.894	10.06	2,367,728	-0.18(-1.76%)
Jun 07, 2017	10.38	10.62	9.410	10.24	3,356,356	-0.33(-3.14%)
Jun 06, 2017	9.629	10.67	9.619	10.57	1,748,998	+0.90(+9.32%)
Jun 05, 2017	9.723	10.04	9.562	9.667	2,214,185	-0.10(-1.07%)
Jun 02, 2017	10.18	10.24	9.742	9.771	2,033,223	-0.56(-5.42%)
Jun 01, 2017	10.35	10.80	10.06	10.33	1,806,355	+0.00(+0.00%)
May 31, 2017	10.25	10.42	9.685	10.33	2,330,910	-0.22(-2.07%)
May 30, 2017	10.96	10.96	10.55	10.55	1,821,600	-0.69(-6.16%)
May 26, 2017	11.01	11.36	10.80	11.24	955,364	+0.30(+2.77%)
May 25, 2017	11.38	11.91	10.69	10.94	2,050,972	-0.64(-5.49%)
May 24, 2017	11.50	12.13	11.33	11.57	1,529,011	-0.06(-0.49%)
May 23, 2017	11.48	11.82	11.12	11.63	1,354,517	+0.11(+0.99%)
May 22, 2017	12.25	12.25	11.47	11.52	1,190,177	-0.50(-4.18%)
May 19, 2017	11.66	12.19	11.62	12.02	1,607,823	+0.58(+5.06%)
May 18, 2017	11.19	11.72	11.15	11.44	1,161,651	-0.03(-0.25%)
May 17, 2017	11.65	11.83	11.20	11.47	2,489,331	-0.40(-3.36%)
May 16, 2017	12.35	12.35	11.68	11.87	1,856,700	-0.24(-1.96%)
May 15, 2017	13.00	13.09	12.01	12.10	2,276,969	-0.13(-1.09%)
May 12, 2017	12.61	12.62	12.00	12.24	1,502,190	-0.55(-4.30%)
May 11, 2017	13.46	13.54	12.51	12.79	2,332,590	-0.29(-2.25%)
May 10, 2017	12.69	13.24	12.43	13.08	2,075,320	+0.67(+5.43%)
May 09, 2017	12.69	12.83	12.34	12.41	1,926,941	-0.18(-1.43%)
May 08, 2017	11.82	12.78	11.70	12.59	3,471,375	+0.77(+6.50%)
May 05, 2017	10.72	12.31	10.72	11.82	8,054,324	+2.18(+22.64%)
May 04, 2017	10.37	10.43	9.581	9.638	3,360,565	-1.07(-10.01%)
May 03, 2017	10.73	10.95	10.32	10.71	1,679,064	+0.02(+0.18%)
May 02, 2017	11.20	11.44	10.57	10.69	1,383,586	-0.42(-3.76%)
May 01, 2017	11.05	11.21	10.53	11.11	1,590,365	+0.01(+0.08%)
Apr 28, 2017	11.45	11.56	10.98	11.10	1,621,701	-0.18(-1.60%)
Apr 27, 2017	11.67	11.80	11.16	11.28	2,023,331	-0.73(-6.08%)
Apr 26, 2017	11.57	12.43	11.57	12.01	1,641,500	+0.13(+1.12%)
Apr 25, 2017	11.55	11.91	11.19	11.88	1,845,807	+0.46(+4.07%)
Apr 24, 2017	11.54	11.70	11.24	11.41	1,694,946	+0.08(+0.67%)
Apr 21, 2017	11.21	11.52	11.11	11.34	2,262,519	-0.03(-0.25%)
Apr 20, 2017	11.26	11.61	11.01	11.36	2,795,437	+0.24(+2.13%)
Apr 19, 2017	12.10	12.20	11.04	11.13	3,155,523	-0.67(-5.71%)
Apr 18, 2017	11.99	12.19	11.52	11.80	2,451,396	-0.41(-3.34%)
Apr 17, 2017	12.64	12.73	11.95	12.21	2,340,517	-0.43(-3.38%)
Apr 13, 2017	13.47	13.60	12.31	12.64	3,250,921	-0.79(-5.87%)
Apr 12, 2017	14.64	14.95	13.28	13.42	2,357,932	-1.18(-8.06%)
Apr 11, 2017	14.75	14.87	14.00	14.60	1,600,501	-0.30(-2.04%)
Apr 10, 2017	13.94	15.03	13.90	14.90	1,561,244	+1.10(+7.97%)
Apr 07, 2017	14.05	14.19	13.58	13.80	1,570,336	-0.21(-1.49%)
Apr 06, 2017	13.65	14.33	13.65	14.01	1,378,154	+0.46(+3.43%)
Apr 05, 2017	14.72	15.42	13.50	13.55	2,587,989	-0.79(-5.49%)
Apr 04, 2017	14.45	14.78	14.11	14.33	1,525,279	-0.10(-0.72%)
Apr 03, 2017	14.30	14.76	13.67	14.44	2,048,861	+0.17(+1.20%)
Mar 31, 2017	13.54	14.31	13.45	14.27	1,876,644	+0.66(+4.88%)
Mar 30, 2017	13.84	14.35	13.57	13.60	2,010,267	-0.22(-1.58%)
Mar 29, 2017	13.26	13.95	12.79	13.82	2,686,619	+0.64(+4.90%)
Mar 28, 2017	12.22	13.32	12.20	13.18	2,295,818	+0.99(+8.09%)
Mar 27, 2017	11.79	12.38	11.67	12.19	1,146,222	-0.11(-0.92%)
Mar 24, 2017	12.35	12.51	11.96	12.30	2,400,033	+0.05(+0.39%)
Mar 23, 2017	12.46	12.71	12.11	12.26	1,789,564	-0.24(-1.90%)
Mar 22, 2017	12.93	13.16	12.05	12.49	3,355,748	-0.77(-5.79%)
Mar 21, 2017	13.76	13.84	12.92	13.26	1,921,868	-0.58(-4.18%)
Mar 20, 2017	13.59	13.89	13.09	13.84	1,716,684	-0.13(-0.95%)
Mar 17, 2017	14.75	14.75	13.93	13.97	2,545,482	-0.47(-3.28%)
Mar 16, 2017	15.14	15.14	14.36	14.45	1,627,093	-0.48(-3.24%)
Mar 15, 2017	14.35	15.03	13.96	14.93	1,754,454	+1.11(+8.03%)
Mar 14, 2017	13.98	14.28	13.06	13.82	1,695,573	-0.64(-4.40%)
Mar 13, 2017	14.27	14.82	14.00	14.46	1,602,113	+0.20(+1.40%)
Mar 10, 2017	15.19	15.35	14.06	14.26	1,584,203	-0.64(-4.27%)
Mar 09, 2017	13.76	14.89	13.76	14.89	2,492,161	+0.43(+2.95%)
Mar 08, 2017	16.40	16.40	14.10	14.47	4,869,752	-2.14(-12.91%)
Mar 07, 2017	17.50	17.64	16.55	16.61	1,040,865	-0.74(-4.26%)
Mar 06, 2017	16.93	17.38	16.71	17.35	1,151,335	+0.09(+0.55%)
Mar 03, 2017	17.58	17.65	17.11	17.26	1,243,220	-0.24(-1.36%)
Mar 02, 2017	17.51	17.90	17.36	17.49	1,169,691	-0.39(-2.17%)
Mar 01, 2017	17.42	18.16	17.21	17.88	1,494,684	+0.93(+5.48%)
Feb 28, 2017	16.98	17.30	16.88	16.95	1,293,690	-0.31(-1.81%)
Feb 27, 2017	17.21	17.59	16.84	17.27	1,233,396	+0.08(+0.44%)
Feb 24, 2017	17.06	17.33	16.98	17.19	1,130,504	-0.13(-0.77%)
Feb 23, 2017	18.49	18.95	17.12	17.32	3,068,228	-0.54(-3.03%)
Feb 22, 2017	17.67	18.00	17.45	17.86	1,162,045	-0.30(-1.67%)
Feb 21, 2017	17.42	18.31	17.14	18.17	2,070,663	+1.40(+8.38%)
Feb 17, 2017		16.76	16.76	16.76	0	+0.03(+0.17%)
Feb 16, 2017	18.04	18.11	16.55	16.73	2,124,520	-1.21(-6.77%)
Feb 15, 2017	17.90	18.16	17.71	17.95	913,694	-0.18(-0.99%)
Feb 14, 2017	18.33	18.33	17.75	18.13	1,007,940	+0.28(+1.59%)
Feb 13, 2017	18.08	18.51	17.63	17.84	1,292,185	-0.45(-2.44%)
Feb 10, 2017	19.05	19.20	18.20	18.29	1,352,639	-0.22(-1.18%)
Feb 09, 2017	18.44	18.97	18.17	18.51	1,647,050	+0.69(+3.89%)
Feb 08, 2017	17.12	18.19	16.77	17.82	2,587,821	+0.41(+2.34%)
Feb 07, 2017	19.73	19.83	17.35	17.41	4,278,774	-2.66(-13.24%)
Feb 06, 2017	20.76	21.06	20.00	20.06	941,746	-0.61(-2.94%)
Feb 03, 2017	20.16	21.05	20.11	20.67	1,070,857	+0.66(+3.32%)
Feb 02, 2017	19.92	20.44	19.38	20.01	1,044,441	+0.16(+0.81%)

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.

California Resources Corp (NY: CRC )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

California Resources Corp (NY: CRC )

Historical Prices

Sections

Services