Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	8.342	8.442	8.336	8.382	4,202,596	+0.01(+0.16%)
Oct 30, 2017	8.516	8.556	8.356	8.369	5,570,357	-0.21(-2.41%)
Oct 27, 2017	8.442	8.599	8.412	8.576	5,690,008	+0.09(+1.02%)
Oct 26, 2017	8.342	8.549	8.322	8.489	7,370,512	+0.15(+1.76%)
Oct 25, 2017	8.542	8.629	8.279	8.342	7,975,649	-0.18(-2.11%)
Oct 24, 2017	8.496	8.576	8.456	8.522	5,560,608	+0.04(+0.47%)
Oct 23, 2017	8.569	8.582	8.436	8.482	4,049,097	-0.09(-1.09%)
Oct 20, 2017	8.609	8.649	8.556	8.576	3,524,878	+0.06(+0.71%)
Oct 19, 2017	8.462	8.536	8.442	8.516	3,854,984	+0.02(+0.24%)
Oct 18, 2017	8.502	8.559	8.486	8.496	3,956,355	+0.01(+0.08%)
Oct 17, 2017	8.556	8.576	8.469	8.489	4,248,273	-0.05(-0.62%)
Oct 16, 2017	8.522	8.596	8.509	8.542	3,155,520	+0.02(+0.23%)
Oct 13, 2017	8.529	8.556	8.422	8.522	3,283,173	-0.03(-0.31%)
Oct 12, 2017	8.562	8.596	8.529	8.549	2,668,830	-0.02(-0.23%)
Oct 11, 2017	8.582	8.613	8.476	8.569	4,766,305	-0.03(-0.39%)
Oct 10, 2017	8.589	8.616	8.516	8.603	5,543,988	+0.05(+0.62%)
Oct 09, 2017	8.676	8.676	8.536	8.549	3,314,059	-0.11(-1.23%)
Oct 06, 2017	8.663	8.689	8.616	8.656	2,866,827	-0.01(-0.15%)
Oct 05, 2017	8.556	8.689	8.502	8.669	4,834,873	+0.11(+1.33%)
Oct 04, 2017	8.629	8.656	8.549	8.556	4,612,553	-0.09(-1.00%)
Oct 03, 2017	8.656	8.676	8.562	8.643	3,714,181	-0.01(-0.15%)
Oct 02, 2017	8.596	8.676	8.536	8.656	4,563,372	+0.05(+0.62%)
Sep 29, 2017	8.589	8.703	8.569	8.603	4,746,963	+0.01(+0.16%)
Sep 28, 2017	8.623	8.629	8.509	8.589	3,743,470	-0.01(-0.16%)
Sep 27, 2017		8.623	8.516	8.603	4,153,114	+0.07(+0.78%)
Sep 26, 2017	8.502	8.569	8.469	8.536	4,246,668	+0.08(+0.95%)
Sep 25, 2017	8.356	8.506	8.349	8.456	4,593,772	+0.07(+0.88%)
Sep 22, 2017	8.356	8.442	8.309	8.382	3,360,776	+0.01(+0.16%)
Sep 21, 2017	8.276	8.449	8.269	8.369	4,923,881	+0.09(+1.13%)
Sep 20, 2017	8.229	8.289	8.129	8.276	3,916,963	+0.05(+0.57%)
Sep 19, 2017	8.222	8.302	8.202	8.229	4,700,720	+0.01(+0.08%)
Sep 18, 2017	8.209	8.269	8.189	8.222	4,148,647	+0.02(+0.24%)
Sep 15, 2017	8.175	8.235	8.162	8.202	7,514,028	+0.00(+0.00%)
Sep 14, 2017	8.302	8.320	8.169	8.202	4,536,465	-0.11(-1.29%)
Sep 13, 2017	8.155	8.322	8.142	8.309	8,617,574	+0.15(+1.80%)
Sep 12, 2017	8.015	8.175	8.015	8.162	4,446,923	+0.17(+2.17%)
Sep 11, 2017	7.935	8.055	7.908	7.989	4,719,005	+0.16(+2.05%)
Sep 08, 2017	7.795	7.892	7.788	7.828	6,503,340	+0.02(+0.26%)
Sep 07, 2017	8.002	8.002	7.795	7.808	5,303,760	-0.19(-2.42%)
Sep 06, 2017	7.975	8.049	7.955	8.002	3,336,544	+0.05(+0.59%)
Sep 05, 2017	8.022	8.115	7.942	7.955	4,486,332	-0.13(-1.65%)
Sep 01, 2017	8.055	8.125	8.035	8.089	2,160,011	+0.05(+0.58%)
Aug 31, 2017	8.049	8.075	7.992	8.042	4,120,563	+0.03(+0.33%)
Aug 30, 2017	8.002	8.039	7.958	8.015	3,689,337	+0.01(+0.17%)
Aug 29, 2017	7.942	8.029	7.908	8.002	4,460,605	-0.01(-0.17%)
Aug 28, 2017	8.102	8.149	7.975	8.015	3,423,564	-0.07(-0.91%)
Aug 25, 2017	7.975	8.132	7.969	8.089	4,353,662	+0.11(+1.34%)
Aug 24, 2017	8.009	8.049	7.962	7.982	3,626,853	-0.01(-0.17%)
Aug 23, 2017	7.948	8.035	7.895	7.995	4,053,285	+0.01(+0.17%)
Aug 22, 2017	7.955	8.002	7.928	7.982	4,521,437	+0.04(+0.50%)
Aug 21, 2017	7.962	7.969	7.912	7.942	4,874,369	-0.03(-0.33%)
Aug 18, 2017	8.042	8.072	7.952	7.969	8,975,586	-0.09(-1.16%)
Aug 17, 2017	8.202	8.265	8.049	8.062	6,235,277	-0.15(-1.87%)
Aug 16, 2017	8.222	8.276	8.202	8.215	2,920,558	-0.03(-0.40%)
Aug 15, 2017	8.362	8.376	8.222	8.249	4,818,139	-0.08(-0.96%)
Aug 14, 2017	8.222	8.369	8.195	8.329	4,065,429	+0.17(+2.13%)
Aug 11, 2017	8.195	8.249	8.122	8.155	6,007,250	-0.06(-0.73%)
Aug 10, 2017	8.342	8.352	8.209	8.215	5,467,688	-0.16(-1.91%)
Aug 09, 2017	8.429	8.462	8.322	8.376	5,263,131	-0.08(-0.95%)
Aug 08, 2017	8.442	8.596	8.409	8.456	5,382,443	+0.01(+0.16%)
Aug 07, 2017	8.603	8.610	8.436	8.442	6,447,207	-0.15(-1.79%)
Aug 04, 2017	8.616	8.649	8.576	8.596	4,508,962	+0.01(+0.16%)
Aug 03, 2017	8.649	8.696	8.556	8.582	3,971,056	-0.08(-0.92%)
Aug 02, 2017	8.663	8.682	8.584	8.663	4,385,130	+0.00(+0.00%)
Aug 01, 2017	8.682	8.709	8.630	8.663	4,918,183	+0.01(+0.15%)
Jul 31, 2017	8.577	8.689	8.504	8.649	7,693,454	+0.13(+1.55%)
Jul 28, 2017	8.485	8.524	8.419	8.518	7,914,150	+0.04(+0.47%)
Jul 27, 2017	8.425	8.584	8.346	8.478	9,365,552	+0.07(+0.78%)
Jul 26, 2017	8.676	8.676	8.396	8.412	11,592,934	-0.36(-4.13%)
Jul 25, 2017	8.728	8.880	8.722	8.775	9,691,025	+0.16(+1.83%)
Jul 24, 2017	8.564	8.623	8.544	8.616	2,919,898	+0.05(+0.54%)
Jul 21, 2017	8.564	8.600	8.504	8.570	2,765,371	+0.01(+0.08%)
Jul 20, 2017		8.589	8.498	8.564	3,333,555	+0.05(+0.54%)
Jul 19, 2017	8.537	8.557	8.419	8.518	3,817,382	-0.01(-0.08%)
Jul 18, 2017	8.564	8.590	8.491	8.524	3,651,195	-0.07(-0.77%)
Jul 17, 2017	8.564	8.603	8.504	8.590	3,674,064	+0.01(+0.15%)
Jul 14, 2017	8.551	8.603	8.498	8.577	3,852,254	-0.03(-0.38%)
Jul 13, 2017	8.584	8.663	8.577	8.610	3,360,278	+0.04(+0.46%)
Jul 12, 2017	8.577	8.636	8.511	8.570	4,332,344	-0.03(-0.31%)
Jul 11, 2017	8.636	8.656	8.521	8.597	4,621,008	-0.03(-0.38%)
Jul 10, 2017	8.715	8.748	8.630	8.630	4,502,905	-0.09(-1.06%)
Jul 07, 2017	8.728	8.748	8.649	8.722	3,649,580	+0.00(+0.00%)
Jul 06, 2017	8.755	8.814	8.702	8.722	4,259,398	-0.05(-0.53%)
Jul 05, 2017	8.840	8.854	8.689	8.768	4,527,136	-0.07(-0.75%)
Jul 03, 2017	8.663	8.880	8.649	8.834	3,754,870	+0.18(+2.13%)
Jun 30, 2017	8.755	8.761	8.597	8.649	5,450,523	-0.07(-0.83%)
Jun 29, 2017	8.709	8.788	8.636	8.722	7,879,443	+0.16(+1.92%)
Jun 28, 2017	8.439	8.643	8.425	8.557	8,096,536	+0.12(+1.41%)
Jun 27, 2017	8.425	8.564	8.406	8.439	8,245,451	+0.04(+0.47%)
Jun 26, 2017	8.360	8.498	8.313	8.399	5,011,217	+0.03(+0.39%)
Jun 23, 2017	8.379	8.419	8.307	8.366	7,999,047	+0.02(+0.24%)
Jun 22, 2017	8.406	8.452	8.323	8.346	5,094,529	-0.07(-0.78%)
Jun 21, 2017	8.478	8.508	8.399	8.412	4,462,695	-0.06(-0.70%)
Jun 20, 2017	8.531	8.544	8.419	8.472	4,830,470	-0.07(-0.85%)
Jun 19, 2017	8.808	8.827	8.511	8.544	8,509,623	-0.21(-2.41%)
Jun 16, 2017	8.788	8.827	8.702	8.755	11,532,726	-0.05(-0.60%)
Jun 15, 2017	8.966	8.979	8.735	8.808	9,490,848	-0.18(-1.98%)
Jun 14, 2017	9.012	9.035	8.788	8.985	6,018,904	-0.09(-0.94%)
Jun 13, 2017	9.143	9.176	8.992	9.071	5,947,246	-0.01(-0.15%)
Jun 12, 2017	9.031	9.190	9.018	9.084	7,291,245	+0.08(+0.88%)
Jun 09, 2017	8.768	9.025	8.768	9.005	7,343,428	+0.27(+3.09%)
Jun 08, 2017	8.564	8.811	8.554	8.735	6,425,370	+0.15(+1.77%)
Jun 07, 2017	8.577	8.679	8.564	8.584	4,624,399	+0.01(+0.15%)
Jun 06, 2017	8.564	8.610	8.499	8.570	3,849,166	-0.03(-0.38%)
Jun 05, 2017	8.564	8.712	8.557	8.603	4,757,464	+0.07(+0.85%)
Jun 02, 2017	8.524	8.630	8.472	8.531	3,783,358	-0.07(-0.84%)
Jun 01, 2017		8.610	8.445	8.603	5,468,806	+0.09(+1.08%)
May 31, 2017	8.551	8.557	8.366	8.511	6,848,224	-0.03(-0.31%)
May 30, 2017	8.537	8.603	8.511	8.537	4,019,346	-0.03(-0.38%)
May 26, 2017	8.511	8.584	8.501	8.570	3,950,675	+0.03(+0.39%)
May 25, 2017	8.610	8.623	8.524	8.537	3,514,280	-0.02(-0.23%)
May 24, 2017	8.663	8.689	8.531	8.557	4,880,149	-0.10(-1.14%)
May 23, 2017	8.597	8.689	8.577	8.656	5,100,167	+0.06(+0.69%)
May 22, 2017	8.570	8.640	8.524	8.597	5,241,927	+0.04(+0.46%)
May 19, 2017	8.498	8.603	8.472	8.557	5,699,444	+0.07(+0.78%)
May 18, 2017	8.393	8.623	8.373	8.491	6,521,459	+0.06(+0.70%)
May 17, 2017	8.570	8.537	8.346	8.432	6,654,714	-0.14(-1.61%)
May 16, 2017	8.584	8.610	8.544	8.570	4,576,665	+0.00(+0.00%)
May 15, 2017	8.498	8.643	8.432	8.570	6,944,688	+0.06(+0.70%)
May 12, 2017	8.551	8.570	8.465	8.511	6,104,680	-0.08(-0.92%)
May 11, 2017	8.616	8.616	8.478	8.590	6,374,016	-0.05(-0.61%)
May 10, 2017	8.584	8.715	8.564	8.643	4,605,586	+0.03(+0.31%)
May 09, 2017	8.748	8.788	8.590	8.616	5,486,596	-0.13(-1.43%)
May 08, 2017	8.748	8.768	8.663	8.742	4,792,023	+0.02(+0.23%)
May 05, 2017	8.669	8.722	8.630	8.722	5,732,900	+0.09(+0.99%)
May 04, 2017	8.570	8.702	8.547	8.636	8,512,202	+0.08(+0.92%)
May 03, 2017	8.583	8.596	8.486	8.557	7,323,652	-0.05(-0.53%)
May 02, 2017	8.616	8.655	8.573	8.603	5,731,087	-0.01(-0.15%)
May 01, 2017	8.681	8.681	8.551	8.616	6,064,263	-0.03(-0.30%)
Apr 28, 2017	8.694	8.720	8.609	8.642	7,433,923	-0.07(-0.75%)
Apr 27, 2017	8.648	8.720	8.577	8.707	8,947,357	+0.07(+0.75%)
Apr 26, 2017	8.850	8.850	8.486	8.642	15,731,364	-0.29(-3.28%)
Apr 25, 2017	9.071	9.094	8.934	8.934	9,635,679	-0.07(-0.72%)
Apr 24, 2017	9.123	9.181	8.967	8.999	7,938,563	+0.02(+0.22%)
Apr 21, 2017	8.921	9.006	8.895	8.980	4,427,935	+0.05(+0.58%)
Apr 20, 2017	8.856	8.941	8.824	8.928	4,946,324	+0.14(+1.55%)
Apr 19, 2017	8.824	8.908	8.759	8.791	4,617,574	-0.02(-0.22%)
Apr 18, 2017	8.804	8.843	8.759	8.811	6,217,695	-0.03(-0.37%)
Apr 17, 2017	8.733	8.850	8.707	8.843	4,553,962	+0.11(+1.27%)
Apr 13, 2017	8.876	8.882	8.729	8.733	8,604,417	-0.19(-2.11%)
Apr 12, 2017	8.967	8.973	8.869	8.921	8,606,078	-0.05(-0.51%)
Apr 11, 2017	8.876	8.967	8.817	8.967	7,786,352	+0.06(+0.66%)
Apr 10, 2017	8.895	8.954	8.817	8.908	4,873,823	+0.04(+0.44%)
Apr 07, 2017	8.817	8.895	8.804	8.869	6,523,333	-0.03(-0.37%)
Apr 06, 2017	8.843	8.934	8.765	8.902	7,530,761	+0.07(+0.74%)
Apr 05, 2017	8.973	9.032	8.824	8.837	11,754,631	-0.11(-1.24%)
Apr 04, 2017	8.980	9.061	8.928	8.947	7,404,085	-0.07(-0.72%)
Apr 03, 2017	9.103	9.129	8.977	9.012	6,703,009	-0.07(-0.79%)
Mar 31, 2017	9.227	9.253	9.084	9.084	6,810,775	-0.18(-1.90%)
Mar 30, 2017	9.045	9.279	9.045	9.259	6,087,093	+0.21(+2.37%)
Mar 29, 2017	9.155	9.188	9.038	9.045	4,774,732	-0.13(-1.42%)
Mar 28, 2017	9.071	9.240	9.051	9.175	6,310,007	+0.07(+0.71%)
Mar 27, 2017	8.941	9.116	8.889	9.110	8,142,973	+0.07(+0.79%)
Mar 24, 2017	9.045	9.123	8.990	9.038	7,630,988	+0.00(+0.00%)
Mar 23, 2017	8.986	9.155	8.964	9.038	9,757,793	+0.03(+0.36%)
Mar 22, 2017	9.064	9.084	8.954	9.006	10,401,787	-0.08(-0.93%)
Mar 21, 2017	9.194	9.246	9.064	9.090	12,789,578	-0.10(-1.13%)
Mar 20, 2017	9.331	9.337	9.194	9.194	6,248,528	-0.16(-1.74%)
Mar 17, 2017	9.357	9.435	9.331	9.357	13,857,042	+0.02(+0.21%)
Mar 16, 2017	9.350	9.435	9.328	9.337	6,082,236	+0.01(+0.14%)
Mar 15, 2017	9.376	9.396	9.318	9.324	9,155,216	-0.03(-0.35%)
Mar 14, 2017	9.318	9.422	9.285	9.357	7,817,071	+0.00(+0.00%)
Mar 13, 2017	9.389	9.461	9.357	9.357	6,807,344	-0.01(-0.07%)
Mar 10, 2017	9.429	9.481	9.331	9.363	6,916,362	-0.04(-0.41%)
Mar 09, 2017	9.409	9.494	9.383	9.402	7,872,723	+0.01(+0.07%)
Mar 08, 2017	9.552	9.565	9.376	9.396	10,516,932	-0.08(-0.89%)
Mar 07, 2017	9.643	9.672	9.461	9.481	10,069,680	-0.07(-0.75%)
Mar 06, 2017	9.708	9.721	9.546	9.552	9,756,825	-0.20(-2.07%)
Mar 03, 2017	9.767	9.848	9.734	9.754	8,443,654	+0.01(+0.13%)
Mar 02, 2017	9.988	10.05	9.728	9.741	8,150,135	-0.27(-2.66%)
Mar 01, 2017	10.08	10.14	9.975	10.01	8,830,693	+0.07(+0.72%)
Feb 28, 2017	10.03	10.06	9.877	9.936	7,390,257	-0.16(-1.61%)
Feb 27, 2017	10.01	10.10	9.981	10.10	5,246,616	+0.08(+0.84%)
Feb 24, 2017	9.910	10.01	9.897	10.01	4,571,912	-0.05(-0.45%)
Feb 23, 2017	9.981	10.07	9.942	10.06	4,895,507	+0.08(+0.78%)
Feb 22, 2017	9.955	9.984	9.923	9.981	6,542,069	+0.01(+0.13%)
Feb 21, 2017	9.884	10.00	9.884	9.968	7,533,259	+0.09(+0.92%)
Feb 17, 2017		9.877	9.877	9.877	0	-0.07(-0.72%)
Feb 16, 2017	9.981	10.01	9.936	9.949	6,300,721	-0.01(-0.07%)
Feb 15, 2017	9.981	10.00	9.923	9.955	6,336,060	+0.01(+0.07%)
Feb 14, 2017	9.819	9.975	9.780	9.949	7,334,700	+0.13(+1.32%)
Feb 13, 2017	9.715	9.880	9.708	9.819	8,199,938	+0.10(+1.07%)
Feb 10, 2017	9.643	9.728	9.598	9.715	10,414,710	+0.08(+0.88%)
Feb 09, 2017	9.572	9.663	9.559	9.630	7,679,763	+0.07(+0.75%)
Feb 08, 2017	9.624	9.630	9.516	9.559	5,014,697	-0.07(-0.68%)
Feb 07, 2017	9.708	9.734	9.617	9.624	5,310,716	-0.09(-0.94%)
Feb 06, 2017	9.669	9.812	9.643	9.715	7,799,352	-0.02(-0.20%)
Feb 03, 2017	9.689	9.754	9.611	9.734	7,204,560	+0.14(+1.42%)
Feb 02, 2017	9.591	9.610	9.495	9.598	5,712,092	-0.03(-0.33%)
Feb 01, 2017	9.855	9.932	9.598	9.630	6,823,845	-0.13(-1.38%)
Jan 31, 2017	9.733	9.784	9.675	9.765	6,178,796	+0.03(+0.26%)
Jan 30, 2017	9.707	9.758	9.610	9.739	6,204,421	-0.03(-0.26%)
Jan 27, 2017	9.675	9.829	9.662	9.765	5,484,455	+0.04(+0.40%)
Jan 26, 2017	9.643	9.739	9.588	9.726	8,459,586	+0.04(+0.46%)
Jan 25, 2017	10.23	10.23	9.610	9.681	20,464,498	-0.69(-6.69%)
Jan 24, 2017	10.35	10.40	10.25	10.38	8,136,242	+0.08(+0.75%)
Jan 23, 2017	10.12	10.32	10.08	10.30	11,287,835	+0.13(+1.33%)
Jan 20, 2017	10.08	10.23	10.07	10.16	7,232,532	+0.08(+0.77%)
Jan 19, 2017	10.13	10.18	10.02	10.09	7,360,445	-0.03(-0.32%)
Jan 18, 2017	10.07	10.12	9.964	10.12	6,890,777	+0.09(+0.90%)
Jan 17, 2017	10.02	10.10	9.945	10.03	5,207,211	-0.08(-0.83%)
Jan 13, 2017		10.11	10.11	10.11	0	+0.02(+0.19%)
Jan 12, 2017	10.18	10.18	9.986	10.09	5,586,687	-0.11(-1.07%)
Jan 11, 2017	10.18	10.23	10.12	10.20	4,220,200	+0.01(+0.13%)
Jan 10, 2017	10.12	10.22	10.08	10.19	3,823,166	+0.05(+0.51%)
Jan 09, 2017	10.16	10.21	10.09	10.14	4,415,137	-0.09(-0.88%)
Jan 06, 2017	10.38	10.41	10.22	10.23	3,706,068	-0.08(-0.81%)
Jan 05, 2017	10.35	10.36	10.22	10.31	6,481,636	-0.12(-1.11%)
Jan 04, 2017	10.27	10.45	10.27	10.43	7,140,677	+0.19(+1.88%)
Jan 03, 2017	10.32	10.39	10.13	10.23	5,233,107	+0.01(+0.06%)
Dec 30, 2016		10.23	10.23	10.23	0	+0.08(+0.82%)
Dec 29, 2016	10.18	10.23	10.07	10.14	5,015,321	-0.04(-0.44%)
Dec 28, 2016	10.20	10.23	10.13	10.19	4,419,652	+0.00(+0.00%)
Dec 27, 2016	10.18	10.21	10.11	10.19	4,240,124	+0.04(+0.38%)
Dec 23, 2016		10.15	10.15	10.15	0	-0.08(-0.75%)
Dec 22, 2016	10.22	10.29	10.15	10.23	8,813,543	-0.01(-0.12%)
Dec 21, 2016	10.48	10.59	10.18	10.24	18,561,384	-0.53(-4.90%)
Dec 20, 2016	11.26	11.37	10.71	10.77	44,446,508	-0.35(-3.18%)
Dec 19, 2016	11.03	11.17	10.99	11.12	6,651,381	+0.08(+0.70%)
Dec 16, 2016	10.99	11.15	10.93	11.04	12,212,800	+0.06(+0.59%)
Dec 15, 2016	10.92	11.04	10.88	10.98	8,758,531	+0.14(+1.30%)
Dec 14, 2016	10.84	10.99	10.78	10.84	7,428,378	-0.07(-0.65%)
Dec 13, 2016	10.83	10.93	10.77	10.91	6,641,046	+0.10(+0.89%)
Dec 12, 2016	10.90	10.97	10.79	10.81	4,518,281	-0.14(-1.29%)
Dec 09, 2016	11.02	11.02	10.89	10.95	6,038,835	-0.06(-0.52%)
Dec 08, 2016	10.90	11.10	10.87	11.01	9,228,212	+0.15(+1.42%)
Dec 07, 2016	10.63	10.87	10.60	10.86	8,786,975	+0.21(+1.93%)
Dec 06, 2016	10.48	10.66	10.45	10.65	7,267,840	+0.22(+2.09%)
Dec 05, 2016	10.37	10.47	10.35	10.43	6,219,136	+0.10(+0.93%)
Dec 02, 2016	10.34	10.39	10.29	10.34	7,134,705	-0.08(-0.80%)
Dec 01, 2016	10.34	10.46	10.29	10.42	7,039,957	+0.15(+1.44%)
Nov 30, 2016	10.35	10.39	10.27	10.27	5,969,496	+0.03(+0.31%)
Nov 29, 2016	10.19	10.30	10.18	10.24	4,450,322	+0.10(+0.95%)
Nov 28, 2016	10.23	10.27	10.12	10.14	5,463,807	-0.15(-1.44%)
Nov 25, 2016	10.23	10.29	10.22	10.29	1,708,542	+0.05(+0.50%)
Nov 23, 2016		10.24	10.24	10.24	0	+0.00(+0.00%)
Nov 22, 2016	10.22	10.25	10.15	10.24	4,263,158	+0.04(+0.38%)
Nov 21, 2016	10.23	10.25	10.10	10.20	4,120,567	+0.00(+0.00%)
Nov 18, 2016	10.09	10.24	10.06	10.20	6,383,294	+0.10(+0.95%)
Nov 17, 2016	9.893	10.16	9.842	10.11	6,446,183	+0.23(+2.34%)
Nov 16, 2016	9.919	9.951	9.829	9.874	5,403,688	-0.12(-1.22%)
Nov 15, 2016	9.964	10.04	9.803	9.996	5,889,720	+0.01(+0.06%)
Nov 14, 2016	9.906	10.09	9.842	9.990	8,390,815	+0.22(+2.24%)
Nov 11, 2016	9.540	9.803	9.495	9.771	8,284,372	+0.22(+2.36%)
Nov 10, 2016	9.585	9.906	9.459	9.546	16,567,582	+0.03(+0.34%)
Nov 09, 2016	8.871	9.578	8.871	9.514	14,482,229	+0.57(+6.32%)
Nov 08, 2016	8.955	9.019	8.890	8.948	5,741,452	-0.04(-0.43%)
Nov 07, 2016	8.942	9.013	8.897	8.987	6,809,250	+0.12(+1.38%)
Nov 04, 2016	8.839	8.987	8.833	8.865	3,449,420	+0.01(+0.07%)
Nov 03, 2016	8.929	9.000	8.833	8.858	5,749,210	-0.03(-0.29%)
Nov 02, 2016	8.979	9.005	8.852	8.884	5,253,095	-0.13(-1.48%)

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.

New York Community Bancorp (NY: NYCB )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

New York Community Bancorp (NY: NYCB )

Historical Prices

Sections

Services