Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.75	18.75	18.75	0	+0.03(+0.17%)
Dec 29, 2016	18.78	18.79	18.58	18.72	10,957,039	-0.06(-0.32%)
Dec 28, 2016	19.00	19.10	18.76	18.78	8,993,869	-0.25(-1.33%)
Dec 27, 2016	19.01	19.12	18.94	19.03	7,943,016	+0.09(+0.50%)
Dec 23, 2016		18.94	18.94	18.94	0	+0.00(+0.00%)
Dec 22, 2016	18.95	18.98	18.77	18.94	12,992,552	-0.05(-0.27%)
Dec 21, 2016	18.89	19.06	18.79	18.99	11,745,592	+0.10(+0.55%)
Dec 20, 2016	18.89	19.02	18.79	18.88	14,531,463	+0.13(+0.67%)
Dec 19, 2016	18.88	18.95	18.51	18.76	19,836,242	-0.16(-0.83%)
Dec 16, 2016	19.50	19.54	18.89	18.91	50,317,796	-1.01(-5.08%)
Dec 15, 2016	19.70	20.21	19.70	19.93	21,792,320	+0.31(+1.58%)
Dec 14, 2016	19.51	19.99	19.35	19.62	24,575,824	-0.10(-0.53%)
Dec 13, 2016	19.78	19.86	19.55	19.72	13,234,357	+0.03(+0.14%)
Dec 12, 2016	19.82	19.89	19.50	19.69	15,546,051	-0.27(-1.36%)
Dec 09, 2016	19.86	19.97	19.75	19.97	14,526,800	+0.07(+0.35%)
Dec 08, 2016	19.83	20.10	19.77	19.90	16,817,408	+0.15(+0.76%)
Dec 07, 2016	19.43	19.78	19.30	19.75	14,280,554	+0.38(+1.96%)
Dec 06, 2016	19.45	19.46	19.19	19.37	13,288,162	+0.00(+0.00%)
Dec 05, 2016	19.45	19.61	19.31	19.37	14,710,636	+0.00(+0.02%)
Dec 02, 2016	19.50	19.56	19.27	19.36	15,430,206	-0.21(-1.08%)
Dec 01, 2016	19.28	19.65	19.27	19.58	18,406,508	+0.44(+2.29%)
Nov 30, 2016	19.03	19.25	19.00	19.14	19,784,998	+0.29(+1.51%)
Nov 29, 2016	19.01	19.08	18.84	18.85	12,815,172	-0.07(-0.35%)
Nov 28, 2016	18.96	19.20	18.83	18.92	18,972,886	-0.37(-1.93%)
Nov 25, 2016	19.21	19.29	19.14	19.29	6,633,389	+0.03(+0.18%)
Nov 23, 2016		19.26	19.26	19.26	0	+0.19(+0.98%)
Nov 22, 2016	19.07	19.16	18.94	19.07	14,271,479	+0.01(+0.06%)
Nov 21, 2016	19.11	19.15	18.89	19.06	16,052,851	-0.01(-0.06%)
Nov 18, 2016	18.99	19.18	18.83	19.07	17,018,946	+0.12(+0.64%)
Nov 17, 2016	18.71	18.95	18.53	18.95	16,137,741	+0.24(+1.26%)
Nov 16, 2016	18.77	18.87	18.53	18.71	20,010,836	-0.24(-1.27%)
Nov 15, 2016	18.72	18.96	18.46	18.95	23,363,332	-0.01(-0.05%)
Nov 14, 2016	18.78	19.24	18.75	18.96	36,616,248	+0.28(+1.51%)
Nov 11, 2016	18.50	18.75	18.39	18.68	31,175,840	-0.02(-0.09%)
Nov 10, 2016	18.18	19.13	18.16	18.70	68,117,248	+0.86(+4.80%)
Nov 09, 2016	16.88	17.98	16.86	17.84	52,726,192	+1.18(+7.10%)
Nov 08, 2016	16.66	16.73	16.40	16.66	16,018,024	-0.03(-0.19%)
Nov 07, 2016	16.58	16.75	16.58	16.69	16,577,249	+0.40(+2.46%)
Nov 04, 2016	16.42	16.59	16.23	16.29	17,245,544	-0.08(-0.51%)
Nov 03, 2016	15.73	16.72	15.73	16.37	24,368,914	+0.39(+2.44%)
Nov 02, 2016	16.06	16.12	15.85	15.98	20,195,090	-0.16(-0.96%)
Nov 01, 2016	16.26	16.39	15.93	16.14	15,703,557	-0.06(-0.36%)
Oct 31, 2016	16.26	16.37	16.18	16.20	16,232,240	-0.01(-0.04%)
Oct 28, 2016	16.48	16.50	16.12	16.20	21,791,158	-0.24(-1.49%)
Oct 27, 2016	16.36	16.64	16.22	16.45	24,674,146	+0.27(+1.68%)
Oct 26, 2016	15.89	16.28	15.88	16.18	13,915,761	+0.21(+1.32%)
Oct 25, 2016	16.06	16.13	15.91	15.96	14,840,748	-0.12(-0.75%)
Oct 24, 2016	16.10	16.20	16.03	16.09	16,587,907	+0.09(+0.56%)
Oct 21, 2016	15.94	16.06	15.84	16.00	22,140,472	-0.11(-0.66%)
Oct 20, 2016	16.15	16.23	15.94	16.10	12,255,164	-0.06(-0.34%)
Oct 19, 2016	16.20	16.26	16.08	16.16	17,392,096	+0.02(+0.11%)
Oct 18, 2016	16.28	16.33	16.12	16.14	17,191,928	+0.04(+0.28%)
Oct 17, 2016	16.21	16.29	16.06	16.10	13,689,934	-0.08(-0.47%)
Oct 14, 2016	16.32	16.43	16.11	16.17	22,757,280	+0.07(+0.45%)
Oct 13, 2016	16.18	16.18	15.88	16.10	18,344,256	-0.29(-1.77%)
Oct 12, 2016	16.32	16.50	16.30	16.39	12,124,578	+0.07(+0.44%)
Oct 11, 2016	16.46	16.57	16.21	16.32	20,999,860	-0.09(-0.57%)
Oct 10, 2016	16.43	16.49	16.32	16.41	15,240,207	+0.12(+0.76%)
Oct 07, 2016	16.17	16.33	16.01	16.29	26,815,896	+0.02(+0.15%)
Oct 06, 2016	16.36	16.61	16.04	16.26	39,900,744	+0.40(+2.52%)
Oct 05, 2016	15.56	15.93	15.53	15.86	27,311,152	+0.39(+2.50%)
Oct 04, 2016	15.31	15.54	15.26	15.47	18,065,788	+0.17(+1.13%)
Oct 03, 2016	15.26	15.32	15.17	15.30	13,871,224	-0.02(-0.14%)
Sep 30, 2016	15.15	15.41	15.10	15.32	28,157,736	+0.27(+1.76%)
Sep 29, 2016	15.22	15.30	14.92	15.06	16,675,334	-0.16(-1.07%)
Sep 28, 2016	15.18	15.23	14.99	15.22	17,129,138	+0.13(+0.87%)
Sep 27, 2016	14.90	15.11	14.77	15.09	17,147,888	+0.12(+0.81%)
Sep 26, 2016	15.21	15.22	14.91	14.97	20,765,986	-0.39(-2.52%)
Sep 23, 2016	15.36	15.46	15.31	15.35	18,969,672	-0.03(-0.18%)
Sep 22, 2016	15.45	15.48	15.32	15.38	16,816,282	-0.03(-0.22%)
Sep 21, 2016	15.27	15.44	15.17	15.42	21,327,584	+0.24(+1.57%)
Sep 20, 2016	15.26	15.28	15.12	15.18	13,959,730	+0.02(+0.14%)
Sep 19, 2016	15.19	15.38	15.12	15.16	12,221,417	+0.04(+0.27%)
Sep 16, 2016	15.23	15.25	15.02	15.12	21,302,994	-0.23(-1.51%)
Sep 15, 2016	15.05	15.44	15.00	15.35	22,193,536	+0.25(+1.64%)
Sep 14, 2016	15.15	15.29	14.99	15.10	19,958,642	-0.07(-0.43%)
Sep 13, 2016	15.03	15.37	15.02	15.16	22,762,302	-0.11(-0.72%)
Sep 12, 2016	15.03	15.34	14.84	15.27	28,858,930	+0.13(+0.87%)
Sep 09, 2016	14.99	15.42	14.99	15.14	39,910,172	+0.15(+1.01%)
Sep 08, 2016	14.87	15.02	14.82	14.99	14,886,181	+0.13(+0.88%)
Sep 07, 2016	14.80	14.91	14.71	14.86	12,526,447	-0.00(-0.02%)
Sep 06, 2016	14.90	14.93	14.70	14.86	15,246,041	-0.06(-0.37%)
Sep 02, 2016	14.90	14.92	14.92	14.92	13,661,992	+0.07(+0.46%)
Sep 01, 2016	14.99	15.15	14.71	14.85	19,194,906	-0.12(-0.78%)
Aug 31, 2016	14.94	15.13	14.76	14.97	21,958,742	+0.03(+0.21%)
Aug 30, 2016	14.63	15.00	14.65	14.94	24,895,188	+0.31(+2.12%)
Aug 29, 2016	14.54	14.76	14.50	14.63	18,510,028	+0.21(+1.48%)
Aug 26, 2016	14.31	14.57	14.30	14.41	23,060,452	+0.17(+1.16%)
Aug 25, 2016	14.07	14.26	14.07	14.25	16,136,016	+0.14(+1.00%)
Aug 24, 2016	14.06	14.16	14.01	14.11	23,799,712	+0.11(+0.76%)
Aug 23, 2016	13.97	14.09	13.96	14.00	13,818,630	+0.10(+0.72%)
Aug 22, 2016	13.93	13.96	13.82	13.90	13,113,056	-0.05(-0.37%)
Aug 19, 2016	13.84	14.03	13.82	13.95	16,808,454	-0.01(-0.05%)
Aug 18, 2016	13.88	14.03	13.87	13.96	12,893,576	+0.03(+0.20%)
Aug 17, 2016	13.93	13.99	13.82	13.93	15,042,390	-0.00(-0.02%)
Aug 16, 2016	13.86	14.01	13.81	13.93	19,401,680	+0.06(+0.42%)
Aug 15, 2016	13.83	13.90	13.79	13.87	18,344,130	+0.16(+1.18%)
Aug 12, 2016	13.71	13.79	13.62	13.71	22,370,396	-0.13(-0.97%)
Aug 11, 2016	13.89	13.95	13.77	13.85	22,429,904	+0.00(+0.00%)
Aug 10, 2016	14.24	14.24	13.78	13.85	24,999,256	-0.39(-2.74%)
Aug 09, 2016	14.33	14.42	14.18	14.24	16,604,626	-0.06(-0.43%)
Aug 08, 2016	14.29	14.41	14.19	14.30	24,396,850	+0.11(+0.78%)
Aug 05, 2016	13.87	14.26	13.86	14.19	41,527,772	+0.55(+4.05%)
Aug 04, 2016	14.21	14.25	13.41	13.64	73,832,536	-1.30(-8.68%)
Aug 03, 2016	14.48	14.98	14.44	14.93	29,638,874	+0.51(+3.53%)
Aug 02, 2016	14.59	14.73	14.31	14.42	17,848,968	-0.12(-0.80%)
Aug 01, 2016	14.71	14.73	14.45	14.54	16,413,828	-0.06(-0.44%)
Jul 29, 2016	14.62	14.74	14.55	14.61	16,207,722	-0.12(-0.79%)
Jul 28, 2016	14.70	14.81	14.60	14.72	11,015,305	-0.03(-0.23%)
Jul 27, 2016	14.80	14.87	14.65	14.76	18,317,486	-0.04(-0.25%)
Jul 26, 2016	14.72	14.85	14.70	14.79	11,794,216	+0.06(+0.42%)
Jul 25, 2016	14.73	14.76	14.62	14.73	11,815,385	-0.05(-0.35%)
Jul 22, 2016	14.81	14.85	14.69	14.78	16,612,636	+0.01(+0.09%)
Jul 21, 2016	14.78	14.83	14.68	14.77	28,161,998	+0.02(+0.16%)
Jul 20, 2016	14.78	14.82	14.64	14.75	24,348,612	+0.06(+0.42%)
Jul 19, 2016	14.65	14.75	14.58	14.68	26,150,540	-0.04(-0.28%)
Jul 18, 2016	14.54	14.85	14.51	14.72	24,550,560	+0.16(+1.13%)
Jul 15, 2016	14.55	14.69	14.41	14.56	24,582,296	+0.08(+0.54%)
Jul 14, 2016	14.48	14.69	14.30	14.48	50,283,884	+0.65(+4.69%)
Jul 13, 2016	13.74	13.97	13.67	13.83	18,185,924	-0.10(-0.69%)
Jul 12, 2016	13.79	14.01	13.78	13.93	25,326,154	+0.33(+2.46%)
Jul 11, 2016	13.56	13.66	13.47	13.59	16,959,044	+0.20(+1.48%)
Jul 08, 2016	13.28	13.52	13.08	13.40	25,020,368	+0.32(+2.43%)
Jul 07, 2016	13.12	13.41	12.94	13.08	24,536,418	-0.03(-0.21%)
Jul 06, 2016	12.85	13.12	12.64	13.11	32,095,050	+0.17(+1.32%)
Jul 05, 2016	13.26	13.27	12.83	12.93	28,347,462	-0.56(-4.15%)
Jul 01, 2016	13.52	13.49	13.49	13.49	23,917,338	-0.12(-0.85%)
Jun 30, 2016	13.47	13.61	13.26	13.61	29,578,800	+0.22(+1.61%)
Jun 29, 2016	13.04	13.41	12.92	13.40	31,663,036	+0.51(+3.98%)
Jun 28, 2016	12.81	12.96	12.51	12.88	54,650,356	+0.40(+3.20%)
Jun 27, 2016	13.33	13.35	12.36	12.48	51,419,456	-0.99(-7.38%)
Jun 24, 2016	14.08	14.17	13.46	13.48	54,152,976	-1.62(-10.71%)
Jun 23, 2016	14.82	15.10	14.76	15.09	16,493,895	+0.55(+3.81%)
Jun 22, 2016	14.60	14.73	14.51	14.54	12,597,112	-0.06(-0.42%)
Jun 21, 2016	14.62	14.68	14.43	14.60	14,272,943	+0.07(+0.49%)
Jun 20, 2016	14.75	14.84	14.52	14.53	15,289,749	+0.12(+0.83%)
Jun 17, 2016	14.43	14.53	14.28	14.41	21,679,572	-0.02(-0.12%)
Jun 16, 2016	14.16	14.45	14.02	14.43	19,516,524	+0.10(+0.69%)
Jun 15, 2016	14.52	14.68	14.31	14.33	20,093,786	-0.11(-0.78%)
Jun 14, 2016	14.61	14.70	14.33	14.44	20,966,468	-0.22(-1.49%)
Jun 13, 2016	14.62	14.83	14.57	14.66	22,387,732	-0.06(-0.44%)
Jun 10, 2016	14.78	14.79	14.57	14.72	27,080,048	-0.24(-1.58%)
Jun 09, 2016	15.12	15.14	14.91	14.96	17,574,588	-0.29(-1.88%)
Jun 08, 2016	15.29	15.38	15.19	15.25	13,883,835	+0.02(+0.16%)
Jun 07, 2016	15.38	15.39	15.21	15.22	17,169,364	-0.08(-0.54%)
Jun 06, 2016	15.15	15.39	15.12	15.31	12,688,892	+0.17(+1.11%)
Jun 03, 2016	15.36	15.36	14.95	15.14	19,311,726	-0.48(-3.08%)
Jun 02, 2016	15.59	15.62	15.48	15.62	10,953,832	-0.02(-0.15%)
Jun 01, 2016	15.45	15.67	15.13	15.64	21,192,522	+0.08(+0.50%)
May 31, 2016	15.65	15.75	15.49	15.57	16,962,038	-0.08(-0.48%)
May 27, 2016	15.39	15.64	15.64	15.64	18,322,814	+0.24(+1.53%)
May 26, 2016	15.72	15.72	15.39	15.41	14,106,389	-0.24(-1.53%)
May 25, 2016	15.58	15.75	15.55	15.64	17,902,874	+0.17(+1.13%)
May 24, 2016	15.29	15.55	15.28	15.47	13,929,988	+0.28(+1.87%)
May 23, 2016	15.19	15.28	15.09	15.19	14,345,498	-0.06(-0.38%)
May 20, 2016	15.24	15.42	15.18	15.24	15,793,295	+0.10(+0.68%)
May 19, 2016	15.23	15.44	14.97	15.14	16,353,672	-0.23(-1.47%)
May 18, 2016	14.81	15.43	14.81	15.37	28,375,652	+0.57(+3.88%)
May 17, 2016	14.82	14.98	14.74	14.79	13,390,452	-0.04(-0.25%)
May 16, 2016	14.72	14.94	14.71	14.83	15,205,460	+0.14(+0.95%)
May 13, 2016	14.82	15.03	14.67	14.69	15,182,436	-0.18(-1.20%)
May 12, 2016	14.95	15.01	14.75	14.87	13,224,258	+0.03(+0.21%)
May 11, 2016	14.93	15.08	14.83	14.84	11,823,898	-0.17(-1.12%)
May 10, 2016	14.78	15.06	14.73	15.01	18,426,098	+0.34(+2.31%)
May 09, 2016	14.68	14.75	14.57	14.67	19,502,310	-0.03(-0.23%)
May 06, 2016	14.51	14.73	14.47	14.70	14,558,862	+0.07(+0.49%)
May 05, 2016	14.51	14.90	14.42	14.63	24,653,244	-0.25(-1.68%)
May 04, 2016	14.94	15.06	14.76	14.88	20,860,870	-0.29(-1.90%)
May 03, 2016	15.28	15.31	14.98	15.17	17,836,062	-0.36(-2.29%)
May 02, 2016	15.36	15.53	15.22	15.52	15,007,207	+0.25(+1.64%)
Apr 29, 2016	15.41	15.59	15.10	15.27	23,001,258	-0.21(-1.38%)
Apr 28, 2016	15.68	15.78	15.43	15.48	17,563,758	-0.35(-2.18%)
Apr 27, 2016	15.79	15.90	15.68	15.83	22,423,286	+0.01(+0.06%)
Apr 26, 2016	15.74	15.86	15.68	15.82	15,807,695	+0.16(+1.04%)
Apr 25, 2016	15.77	15.85	15.51	15.66	14,897,924	-0.22(-1.41%)
Apr 22, 2016	15.64	15.95	15.64	15.88	21,180,756	+0.26(+1.69%)
Apr 21, 2016	15.68	15.82	15.60	15.62	14,224,776	-0.10(-0.62%)
Apr 20, 2016	15.48	15.76	15.42	15.72	13,854,194	+0.27(+1.73%)
Apr 19, 2016	15.33	15.55	15.32	15.45	13,813,478	+0.19(+1.22%)
Apr 18, 2016	15.07	15.31	15.01	15.26	13,577,722	+0.14(+0.94%)
Apr 15, 2016	15.18	15.22	15.04	15.12	11,809,844	-0.07(-0.45%)
Apr 14, 2016	14.98	15.23	14.93	15.19	14,660,213	+0.17(+1.10%)
Apr 13, 2016	14.76	15.03	14.76	15.02	18,033,020	+0.41(+2.78%)
Apr 12, 2016	14.47	14.68	14.37	14.61	12,782,101	+0.25(+1.72%)
Apr 11, 2016	14.29	14.53	14.28	14.37	13,896,274	+0.18(+1.29%)
Apr 08, 2016	14.34	14.43	14.11	14.18	14,849,226	-0.01(-0.07%)
Apr 07, 2016	14.39	14.45	14.06	14.19	22,070,158	-0.36(-2.47%)
Apr 06, 2016	14.53	14.58	14.32	14.55	17,309,318	+0.03(+0.21%)
Apr 05, 2016	14.65	14.65	14.46	14.52	16,092,516	-0.27(-1.81%)
Apr 04, 2016	15.11	15.11	14.75	14.79	16,272,026	-0.30(-1.97%)
Apr 01, 2016	14.79	15.11	14.71	15.09	26,251,136	+0.21(+1.41%)
Mar 31, 2016	15.19	15.27	14.85	14.88	23,260,452	-0.27(-1.77%)
Mar 30, 2016	14.49	15.54	14.49	15.15	63,562,272	+0.77(+5.35%)
Mar 29, 2016	14.45	14.45	14.23	14.38	14,302,271	-0.18(-1.26%)
Mar 28, 2016	14.41	14.62	14.36	14.56	12,604,174	+0.24(+1.65%)
Mar 24, 2016	14.49	14.32	14.32	14.32	25,100,102	-0.38(-2.56%)
Mar 23, 2016	14.90	14.90	14.65	14.70	21,631,418	-0.23(-1.54%)
Mar 22, 2016	14.91	15.03	14.85	14.93	13,096,859	-0.14(-0.94%)
Mar 21, 2016	15.11	15.22	14.97	15.07	10,971,895	-0.07(-0.49%)
Mar 18, 2016	14.97	15.16	14.90	15.15	26,888,456	+0.22(+1.47%)
Mar 17, 2016	14.82	14.99	14.61	14.93	22,470,950	+0.11(+0.71%)
Mar 16, 2016	14.84	15.01	14.62	14.82	14,184,146	-0.01(-0.05%)
Mar 15, 2016	14.77	14.83	14.55	14.83	13,040,600	-0.04(-0.25%)
Mar 14, 2016	14.83	14.95	14.72	14.87	14,730,791	-0.12(-0.79%)
Mar 11, 2016	14.55	15.02	14.53	14.98	22,279,076	+0.68(+4.73%)
Mar 10, 2016	14.29	14.54	14.09	14.31	19,504,678	+0.08(+0.59%)
Mar 09, 2016	14.32	14.38	14.08	14.22	11,564,424	+0.07(+0.53%)
Mar 08, 2016	14.31	14.38	13.98	14.15	21,825,704	-0.36(-2.50%)
Mar 07, 2016	14.21	14.55	14.18	14.51	14,979,223	+0.18(+1.23%)
Mar 04, 2016	14.46	14.51	14.15	14.33	18,136,098	-0.02(-0.14%)
Mar 03, 2016	14.23	14.38	14.14	14.35	13,282,505	+0.13(+0.90%)
Mar 02, 2016	14.17	14.30	14.06	14.23	15,125,418	+0.11(+0.79%)
Mar 01, 2016	13.53	14.15	13.52	14.11	23,299,324	+0.72(+5.36%)
Feb 29, 2016	13.56	13.62	13.36	13.40	23,207,468	-0.18(-1.32%)
Feb 26, 2016	13.48	13.75	13.34	13.58	24,130,432	+0.23(+1.70%)
Feb 25, 2016	13.07	13.35	13.01	13.35	15,703,784	+0.29(+2.23%)
Feb 24, 2016	12.78	13.09	12.63	13.06	19,389,806	+0.05(+0.36%)
Feb 23, 2016	13.23	13.24	12.83	13.01	23,774,946	-0.27(-2.01%)
Feb 22, 2016	13.24	13.52	13.21	13.28	19,865,546	+0.03(+0.26%)
Feb 19, 2016	13.19	13.26	13.03	13.24	14,497,533	-0.03(-0.23%)
Feb 18, 2016	13.31	13.36	13.19	13.27	22,970,174	-0.02(-0.18%)
Feb 17, 2016	13.05	13.38	13.01	13.30	20,288,622	+0.42(+3.29%)
Feb 16, 2016	12.94	12.98	12.72	12.87	18,295,332	+0.20(+1.58%)
Feb 12, 2016	11.92	12.67	12.67	12.67	39,225,240	+0.75(+6.30%)
Feb 11, 2016	12.04	12.10	11.85	11.92	42,984,908	-0.56(-4.50%)
Feb 10, 2016	12.74	12.86	12.47	12.48	22,035,460	-0.10(-0.78%)
Feb 09, 2016	12.28	12.67	12.12	12.58	26,235,998	+0.00(+0.03%)
Feb 08, 2016	12.98	12.99	12.41	12.58	31,780,382	-0.56(-4.28%)
Feb 05, 2016	13.53	13.56	13.07	13.14	40,017,016	-0.32(-2.36%)
Feb 04, 2016	13.75	13.83	13.30	13.46	51,793,896	-0.74(-5.24%)
Feb 03, 2016	14.50	14.51	13.95	14.20	35,728,320	-0.15(-1.03%)
Feb 02, 2016	14.60	14.63	14.25	14.35	27,654,106	-0.51(-3.43%)
Feb 01, 2016	14.87	14.93	14.71	14.86	18,518,408	-0.12(-0.83%)
Jan 29, 2016	14.83	15.01	14.55	14.99	26,111,782	+0.29(+1.99%)
Jan 28, 2016	14.69	14.78	14.49	14.69	17,237,606	+0.17(+1.20%)
Jan 27, 2016	14.55	14.85	14.43	14.52	17,577,788	-0.08(-0.57%)
Jan 26, 2016	14.46	14.72	14.46	14.60	20,838,368	+0.17(+1.19%)
Jan 25, 2016	14.69	14.83	14.41	14.43	18,084,946	-0.40(-2.69%)
Jan 22, 2016	14.64	14.86	14.63	14.83	25,136,548	+0.50(+3.49%)
Jan 21, 2016	14.20	14.61	14.14	14.33	25,922,172	+0.16(+1.16%)
Jan 20, 2016	14.06	14.31	13.68	14.17	29,143,160	-0.18(-1.24%)
Jan 19, 2016	14.72	14.80	14.21	14.35	28,904,240	-0.11(-0.79%)
Jan 15, 2016	14.15	14.46	14.46	14.46	29,463,134	-0.14(-0.97%)
Jan 14, 2016	14.64	14.77	14.23	14.60	27,828,082	+0.20(+1.37%)
Jan 13, 2016	15.21	15.21	14.38	14.40	65,397,044	+0.31(+2.19%)
Jan 12, 2016	14.23	14.30	13.88	14.09	25,491,212	+0.09(+0.67%)
Jan 11, 2016	14.20	14.23	13.75	14.00	31,240,290	-0.11(-0.76%)
Jan 08, 2016	14.57	14.57	14.08	14.11	36,080,800	-0.16(-1.13%)
Jan 07, 2016	14.54	14.59	14.20	14.27	41,778,904	-0.62(-4.19%)
Jan 06, 2016	15.35	15.36	14.79	14.89	40,563,800	-0.69(-4.42%)
Jan 05, 2016	15.77	15.89	15.51	15.58	25,236,522	-0.30(-1.90%)

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.

MetLife (NY: MET )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

MetLife (NY: MET )

Historical Prices

Sections

Services