Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.60	30.60	30.60	0	-0.27(-0.86%)
Dec 28, 2017	30.98	31.03	30.59	30.87	3,009,773	-0.06(-0.19%)
Dec 27, 2017	31.45	31.45	30.79	30.93	3,823,528	-0.55(-1.74%)
Dec 26, 2017	30.83	31.49	30.69	31.47	5,109,343	+0.75(+2.43%)
Dec 22, 2017	30.36	30.83	30.16	30.73	5,743,366	+0.48(+1.59%)
Dec 21, 2017	29.45	30.54	29.23	30.25	7,685,508	+0.80(+2.71%)
Dec 20, 2017	28.88	29.48	28.24	29.45	7,888,063	+0.84(+2.95%)
Dec 19, 2017	28.32	28.88	28.07	28.60	7,422,941	+0.47(+1.68%)
Dec 18, 2017	27.99	28.26	27.68	28.13	7,195,392	+0.28(+1.01%)
Dec 15, 2017	28.36	28.36	27.67	27.85	10,864,619	-0.24(-0.84%)
Dec 14, 2017	28.06	28.41	28.03	28.09	5,140,472	-0.04(-0.16%)
Dec 13, 2017	28.35	28.43	28.03	28.13	4,141,941	-0.21(-0.75%)
Dec 12, 2017	28.35	28.69	28.01	28.35	4,995,461	-0.06(-0.21%)
Dec 11, 2017	28.17	28.54	28.05	28.40	4,012,888	+0.32(+1.16%)
Dec 08, 2017	27.81	28.36	27.62	28.08	10,247,151	+0.66(+2.42%)
Dec 07, 2017	27.19	27.53	27.07	27.42	3,868,088	+0.20(+0.73%)
Dec 06, 2017	28.18	28.18	27.16	27.22	4,973,319	-1.11(-3.91%)
Dec 05, 2017	28.51	28.78	28.29	28.32	5,423,342	-0.19(-0.67%)
Dec 04, 2017	28.57	29.28	28.32	28.52	7,338,561	-0.15(-0.51%)
Dec 01, 2017	28.74	29.47	28.57	28.66	7,872,585	+0.23(+0.80%)
Nov 30, 2017	27.59	28.50	27.59	28.43	10,722,141	+1.06(+3.85%)
Nov 29, 2017	27.36	27.73	27.09	27.38	7,536,923	-0.05(-0.19%)
Nov 28, 2017	27.11	27.55	26.99	27.43	3,855,906	+0.28(+1.03%)
Nov 27, 2017	27.92	27.92	27.14	27.15	6,221,327	-0.92(-3.26%)
Nov 24, 2017	28.18	28.41	28.04	28.07	2,067,902	+0.03(+0.11%)
Nov 22, 2017	28.00	28.18	27.81	28.04	3,472,701	+0.32(+1.17%)
Nov 21, 2017	27.87	27.98	27.42	27.71	4,857,835	+0.10(+0.37%)
Nov 20, 2017	28.29	28.32	27.56	27.61	6,971,090	-0.94(-3.28%)
Nov 17, 2017	28.35	28.75	28.27	28.55	4,409,454	+0.38(+1.36%)
Nov 16, 2017	27.99	28.29	27.83	28.16	6,148,041	+0.18(+0.66%)
Nov 15, 2017	27.93	28.09	27.59	27.98	6,361,413	-0.24(-0.84%)
Nov 14, 2017	29.07	29.27	28.17	28.21	5,697,212	-1.05(-3.58%)
Nov 13, 2017	29.28	29.94	29.19	29.26	6,343,408	-0.56(-1.88%)
Nov 10, 2017	30.26	30.27	29.53	29.82	6,015,801	-0.30(-0.98%)
Nov 09, 2017	29.61	30.28	29.57	30.12	8,419,498	+0.41(+1.37%)
Nov 08, 2017	30.20	30.35	29.61	29.71	8,831,019	-0.74(-2.42%)
Nov 07, 2017	30.15	30.60	30.15	30.45	14,445,635	+0.30(+0.98%)
Nov 06, 2017	29.28	30.21	29.18	30.15	12,486,216	+1.17(+4.05%)
Nov 03, 2017	28.74	29.19	28.38	28.98	8,617,106	+0.32(+1.13%)
Nov 02, 2017	28.83	29.28	28.40	28.66	12,989,164	-0.18(-0.64%)
Nov 01, 2017	27.86	29.03	27.74	28.84	12,606,046	+1.61(+5.91%)
Oct 31, 2017	26.52	27.33	26.19	27.23	8,318,736	+0.66(+2.50%)
Oct 30, 2017	26.60	26.97	26.40	26.57	11,034,664	+0.09(+0.33%)
Oct 27, 2017	25.50	26.49	25.46	26.48	6,138,470	+0.72(+2.78%)
Oct 26, 2017	25.39	25.83	25.07	25.76	7,068,713	+0.41(+1.63%)
Oct 25, 2017	25.54	25.80	25.22	25.35	4,942,708	-0.36(-1.41%)
Oct 24, 2017	25.73	26.01	25.60	25.71	5,756,070	+0.14(+0.55%)
Oct 23, 2017	25.83	26.08	25.56	25.57	4,543,423	-0.21(-0.80%)
Oct 20, 2017	25.87	25.92	25.56	25.78	3,960,922	-0.01(-0.06%)
Oct 19, 2017	25.85	26.17	25.64	25.79	3,919,561	-0.20(-0.77%)
Oct 18, 2017	26.36	26.67	25.90	25.99	4,815,417	-0.38(-1.43%)
Oct 17, 2017	26.46	26.52	25.97	26.37	4,283,041	-0.09(-0.33%)
Oct 16, 2017	26.62	26.87	26.39	26.46	4,835,316	-0.01(-0.06%)
Oct 13, 2017	26.64	26.83	26.46	26.47	3,335,719	+0.19(+0.73%)
Oct 12, 2017	26.26	26.41	26.12	26.28	4,381,621	-0.35(-1.30%)
Oct 11, 2017	26.67	26.74	26.32	26.63	4,627,572	+0.06(+0.22%)
Oct 10, 2017	26.97	27.19	26.51	26.57	5,540,832	+0.08(+0.31%)
Oct 09, 2017	26.49	26.57	26.24	26.49	4,158,224	+0.08(+0.31%)
Oct 06, 2017	26.51	26.69	26.31	26.40	4,301,028	-0.42(-1.57%)
Oct 05, 2017	26.71	26.99	26.65	26.83	4,544,806	+0.36(+1.37%)
Oct 04, 2017	26.99	27.11	26.39	26.46	5,929,070	-0.49(-1.83%)
Oct 03, 2017	26.90	27.08	26.73	26.96	4,069,359	-0.05(-0.19%)
Oct 02, 2017	26.58	27.03	26.05	27.01	6,332,487	-0.08(-0.30%)
Sep 29, 2017	26.94	27.11	26.66	27.09	7,463,511	+0.09(+0.33%)
Sep 28, 2017	27.46	27.64	26.92	27.00	7,068,301	-0.43(-1.56%)
Sep 27, 2017			27.03	27.43	6,282,255	+0.18(+0.65%)
Sep 26, 2017	26.92	27.33	26.73	27.25	6,204,484	+0.19(+0.71%)
Sep 25, 2017	26.63	27.21	26.59	27.06	5,876,956	+0.66(+2.49%)
Sep 22, 2017	26.00	26.43	25.94	26.40	6,416,011	+0.32(+1.22%)
Sep 21, 2017	25.67	26.32	25.56	26.09	6,451,601	+0.34(+1.32%)
Sep 20, 2017	25.09	25.79	25.09	25.75	6,798,626	+0.83(+3.32%)
Sep 19, 2017	25.05	25.11	24.80	24.92	4,884,953	-0.15(-0.59%)
Sep 18, 2017	24.71	25.08	24.44	25.07	5,834,587	+0.24(+0.95%)
Sep 15, 2017	25.05	25.26	24.54	24.83	6,381,483	-0.18(-0.74%)
Sep 14, 2017	24.83	25.53	24.83	25.02	7,557,092	+0.33(+1.35%)
Sep 13, 2017	23.82	24.69	23.82	24.69	8,145,492	+0.99(+4.17%)
Sep 12, 2017	23.49	23.97	23.43	23.70	4,913,379	+0.27(+1.13%)
Sep 11, 2017	23.30	23.57	23.18	23.43	5,243,606	+0.25(+1.08%)
Sep 08, 2017	23.78	23.78	22.85	23.18	6,027,120	-0.68(-2.84%)
Sep 07, 2017	23.92	24.11	23.64	23.86	3,941,183	-0.21(-0.89%)
Sep 06, 2017	23.88	24.38	23.82	24.07	5,172,976	+0.41(+1.71%)
Sep 05, 2017	23.83	24.09	23.38	23.67	5,212,618	+0.01(+0.06%)
Sep 01, 2017	23.21	23.46	22.94	23.65	5,186,897	+0.52(+2.26%)
Aug 31, 2017	23.03	23.43	22.87	23.13	7,239,646	+0.32(+1.42%)
Aug 30, 2017	22.65	22.98	22.48	22.81	4,363,503	-0.02(-0.10%)
Aug 29, 2017	22.53	22.92	22.27	22.83	4,664,194	+0.04(+0.19%)
Aug 28, 2017	23.04	23.04	22.45	22.78	4,027,619	-0.17(-0.74%)
Aug 25, 2017	23.02	23.32	22.91	22.95	4,407,671	+0.03(+0.13%)
Aug 24, 2017	22.66	23.05	22.59	22.92	5,186,756	+0.10(+0.45%)
Aug 23, 2017	22.34	23.11	22.22	22.82	4,506,878	+0.43(+1.91%)
Aug 22, 2017	22.42	22.56	22.19	22.39	5,336,214	+0.04(+0.20%)
Aug 21, 2017	22.34	22.44	22.16	22.35	3,967,754	-0.04(-0.20%)
Aug 18, 2017	22.22	22.65	21.94	22.39	5,707,099	+0.16(+0.73%)
Aug 17, 2017	22.47	23.00	22.22	22.23	5,159,670	-0.35(-1.57%)
Aug 16, 2017	22.92	23.22	22.47	22.59	5,216,788	-0.19(-0.84%)
Aug 15, 2017	22.81	22.83	22.53	22.78	5,436,550	-0.11(-0.48%)
Aug 14, 2017	23.36	23.46	22.87	22.89	4,199,332	-0.40(-1.71%)
Aug 11, 2017	23.23	23.57	23.14	23.29	4,870,914	-0.11(-0.47%)
Aug 10, 2017	23.82	24.04	23.36	23.40	5,443,520	-0.24(-1.00%)
Aug 09, 2017	23.85	24.14	23.41	23.63	5,834,317	-0.04(-0.19%)
Aug 08, 2017	23.78	24.23	23.58	23.68	8,361,969	-0.19(-0.80%)
Aug 07, 2017	24.67	24.70	23.80	23.87	5,945,457	-0.93(-3.74%)
Aug 04, 2017	23.82	24.88	23.78	24.80	9,703,828	+1.02(+4.31%)
Aug 03, 2017	24.72	25.25	23.75	23.77	8,706,715	-0.83(-3.38%)
Aug 02, 2017	24.10	24.84	23.61	24.60	7,609,183	+0.31(+1.27%)
Aug 01, 2017	24.49	24.75	24.03	24.29	6,322,168	-0.24(-0.99%)
Jul 31, 2017	24.32	24.83	24.25	24.54	5,145,825	+0.07(+0.30%)
Jul 28, 2017	24.58	25.15	24.37	24.46	5,869,231	-0.19(-0.78%)
Jul 27, 2017	24.27	24.66	24.20	24.66	4,875,004	+0.35(+1.46%)
Jul 26, 2017	24.57	24.92	24.15	24.30	8,495,517	+0.01(+0.03%)
Jul 25, 2017	23.83	24.61	23.75	24.29	7,418,948	+0.91(+3.91%)
Jul 24, 2017	23.48	23.76	23.23	23.38	5,662,358	-0.16(-0.69%)
Jul 21, 2017	23.53	23.64	23.20	23.54	5,124,431	-0.02(-0.09%)
Jul 20, 2017	24.10	24.16	23.55	23.57	6,725,767	-0.38(-1.57%)
Jul 19, 2017	23.05	24.05	23.00	23.94	7,464,134	+0.84(+3.63%)
Jul 18, 2017	23.30	23.34	22.90	23.10	6,210,367	+0.01(+0.03%)
Jul 17, 2017	23.29	23.58	23.03	23.09	7,878,105	-0.22(-0.95%)
Jul 14, 2017	23.06	23.48	22.95	23.32	6,578,472	+0.33(+1.44%)
Jul 13, 2017	22.69	23.04	22.62	22.98	6,177,045	+0.29(+1.27%)
Jul 12, 2017	22.85	23.28	22.56	22.70	7,693,977	+0.21(+0.92%)
Jul 11, 2017	22.28	22.78	21.99	22.49	10,114,324	+0.59(+2.69%)
Jul 10, 2017	21.64	22.14	21.61	21.90	10,391,567	+0.14(+0.64%)
Jul 07, 2017	21.96	22.06	21.21	21.76	9,999,873	-0.47(-2.12%)
Jul 06, 2017	22.95	23.14	22.15	22.23	9,612,950	-0.68(-2.96%)
Jul 05, 2017	23.90	23.93	22.84	22.91	9,820,971	-1.24(-5.13%)
Jul 03, 2017	23.67	24.37	23.62	24.15	3,600,127	+0.60(+2.53%)
Jun 30, 2017	23.77	23.84	23.17	23.55	9,040,501	+0.12(+0.50%)
Jun 29, 2017	22.76	23.75	22.68	23.43	10,058,012	+0.93(+4.12%)
Jun 28, 2017	22.38	22.81	22.22	22.50	10,042,778	+0.15(+0.66%)
Jun 27, 2017	22.63	22.84	22.27	22.36	13,056,237	-0.27(-1.20%)
Jun 26, 2017	22.62	22.97	22.30	22.63	6,907,702	+0.18(+0.79%)
Jun 23, 2017	22.17	22.56	22.12	22.45	5,648,881	+0.35(+1.57%)
Jun 22, 2017	22.33	22.60	22.02	22.11	7,880,733	-0.10(-0.46%)
Jun 21, 2017	22.92	23.17	22.04	22.21	9,196,205	-0.74(-3.24%)
Jun 20, 2017	22.62	23.12	22.39	22.95	7,581,528	-0.12(-0.51%)
Jun 19, 2017	23.44	23.51	23.00	23.07	6,359,574	-0.32(-1.39%)
Jun 16, 2017	23.38	23.40	23.02	23.40	8,667,304	+0.20(+0.86%)
Jun 15, 2017	23.55	23.88	23.04	23.20	7,050,681	-0.52(-2.17%)
Jun 14, 2017	24.53	24.53	23.39	23.71	9,616,015	-0.96(-3.88%)
Jun 13, 2017	24.10	24.68	24.00	24.67	6,078,667	+0.61(+2.54%)
Jun 12, 2017	24.31	24.70	23.97	24.06	7,649,684	+0.10(+0.43%)
Jun 09, 2017	23.21	24.10	23.07	23.96	9,402,324	+0.80(+3.46%)
Jun 08, 2017		23.71	23.13	23.15	8,166,098	-0.32(-1.35%)
Jun 07, 2017	24.74	24.93	23.40	23.47	11,388,089	-1.46(-5.84%)
Jun 06, 2017	24.26	24.93	24.10	24.93	9,860,066	+0.62(+2.57%)
Jun 05, 2017	24.24	24.49	24.04	24.30	6,916,089	-0.06(-0.24%)
Jun 02, 2017	24.93	24.98	24.17	24.36	8,802,867	-0.84(-3.33%)
Jun 01, 2017	25.08	25.60	24.90	25.20	5,729,576	+0.21(+0.85%)
May 31, 2017	24.88	25.35	24.54	24.99	12,280,183	-0.38(-1.48%)
May 30, 2017	26.02	26.08	25.22	25.36	7,520,951	-0.98(-3.71%)
May 26, 2017	26.18	26.39	25.90	26.34	5,058,621	+0.07(+0.25%)
May 25, 2017	27.21	27.77	26.16	26.27	7,239,508	-1.03(-3.77%)
May 24, 2017	27.67	27.85	27.02	27.30	6,883,705	-0.51(-1.82%)
May 23, 2017	27.95	28.08	27.65	27.81	4,368,833	-0.19(-0.68%)
May 22, 2017	28.41	28.52	27.85	28.00	5,310,439	-0.23(-0.81%)
May 19, 2017	27.32	28.30	27.29	28.23	5,782,007	+1.10(+4.04%)
May 18, 2017	27.21	27.57	27.03	27.13	6,872,738	-0.33(-1.20%)
May 17, 2017	27.88	28.04	27.38	27.46	6,298,467	-0.42(-1.50%)
May 16, 2017	28.07	28.19	27.68	27.88	5,112,845	-0.18(-0.63%)
May 15, 2017	28.49	28.65	27.77	28.06	5,742,090	+0.22(+0.79%)
May 12, 2017	27.82	28.01	27.60	27.84	4,081,097	-0.07(-0.24%)
May 11, 2017	28.48	28.57	27.84	27.90	4,951,208	-0.43(-1.53%)
May 10, 2017	28.27	28.76	28.08	28.34	7,658,722	+0.48(+1.72%)
May 09, 2017	28.10	28.16	27.65	27.86	4,828,023	-0.20(-0.71%)
May 08, 2017	27.89	28.25	27.64	28.06	5,624,417	+0.10(+0.37%)
May 05, 2017	27.35	27.99	27.15	27.96	6,628,495	+0.76(+2.81%)
May 04, 2017	27.77	27.77	26.88	27.19	10,248,566	-0.88(-3.12%)
May 03, 2017	28.68	28.78	27.65	28.07	10,405,250	-0.50(-1.75%)
May 02, 2017	28.90	29.21	28.24	28.57	7,156,726	-0.34(-1.17%)
May 01, 2017	29.02	29.19	28.80	28.90	4,012,800	-0.13(-0.46%)
Apr 28, 2017	29.15	29.42	28.86	29.04	4,980,437	+0.10(+0.36%)
Apr 27, 2017	29.52	29.64	28.72	28.93	6,949,229	-0.91(-3.06%)
Apr 26, 2017	29.52	30.36	29.48	29.85	5,612,715	+0.00(+0.00%)
Apr 25, 2017	29.27	29.91	29.16	29.85	5,068,365	+0.57(+1.93%)
Apr 24, 2017	29.47	29.62	29.11	29.28	4,908,719	+0.07(+0.23%)
Apr 21, 2017	29.00	29.32	28.64	29.21	5,849,630	+0.02(+0.08%)
Apr 20, 2017	29.02	29.37	28.93	29.19	4,762,854	+0.33(+1.15%)
Apr 19, 2017	29.88	30.03	28.74	28.86	6,582,176	-0.94(-3.16%)
Apr 18, 2017	29.88	30.33	29.60	29.80	5,655,800	-0.35(-1.17%)
Apr 17, 2017	29.87	30.17	29.36	30.15	5,948,219	+0.26(+0.89%)
Apr 13, 2017	30.88	31.13	29.76	29.89	6,130,097	-0.90(-2.91%)
Apr 12, 2017	31.27	31.60	30.67	30.79	5,303,754	-0.48(-1.53%)
Apr 11, 2017	31.52	31.61	30.85	31.27	9,950,438	-0.40(-1.25%)
Apr 10, 2017	31.54	31.78	31.43	31.66	4,329,836	+0.38(+1.22%)
Apr 07, 2017	31.48	31.69	31.24	31.28	5,045,690	-0.25(-0.79%)
Apr 06, 2017	30.82	31.74	30.70	31.53	9,505,262	+1.00(+3.28%)
Apr 05, 2017	31.58	32.00	30.47	30.53	7,725,825	-0.71(-2.28%)
Apr 04, 2017	30.93	31.27	30.52	31.24	5,236,794	+0.34(+1.09%)
Apr 03, 2017	30.66	31.11	30.34	30.90	5,845,174	+0.23(+0.74%)
Mar 31, 2017	30.29	30.85	30.20	30.68	6,537,283	+0.20(+0.65%)
Mar 30, 2017	30.68	30.89	30.24	30.48	9,067,253	+0.17(+0.56%)
Mar 29, 2017	29.19	30.34	29.10	30.31	7,916,967	+1.18(+4.04%)
Mar 28, 2017	28.86	29.27	28.56	29.13	6,649,515	+0.54(+1.90%)
Mar 27, 2017	28.13	28.70	27.96	28.59	5,501,105	+0.06(+0.21%)
Mar 24, 2017	28.83	29.02	28.43	28.53	5,642,015	-0.21(-0.74%)
Mar 23, 2017	28.81	29.18	28.62	28.74	5,510,548	-0.18(-0.64%)
Mar 22, 2017	28.99	29.53	28.67	28.93	6,203,929	-0.34(-1.16%)
Mar 21, 2017	29.84	30.02	29.05	29.27	5,386,200	-0.54(-1.83%)
Mar 20, 2017	29.43	29.91	29.30	29.81	4,481,903	+0.00(+0.00%)
Mar 17, 2017	30.08	30.29	29.77	29.81	7,045,958	-0.13(-0.44%)
Mar 16, 2017	30.23	30.25	29.79	29.94	3,944,203	-0.29(-0.97%)
Mar 15, 2017	29.77	30.35	29.52	30.24	4,756,740	+0.81(+2.75%)
Mar 14, 2017	29.63	29.65	28.45	29.43	7,968,959	-0.69(-2.29%)
Mar 13, 2017	29.45	30.28	29.45	30.12	5,938,614	+0.56(+1.89%)
Mar 10, 2017	30.31	30.34	29.26	29.56	6,859,107	-0.37(-1.25%)
Mar 09, 2017	29.57	30.13	28.99	29.93	11,845,360	+0.04(+0.12%)
Mar 08, 2017	31.61	31.76	29.72	29.90	10,587,166	-2.09(-6.52%)
Mar 07, 2017	32.50	32.55	31.80	31.98	3,872,364	-0.28(-0.86%)
Mar 06, 2017	31.83	32.30	31.50	32.26	7,322,723	+0.43(+1.36%)
Mar 03, 2017	32.09	32.29	31.71	31.83	3,646,944	-0.09(-0.28%)
Mar 02, 2017	32.30	32.39	31.82	31.92	5,983,314	-0.85(-2.60%)
Mar 01, 2017	32.27	32.87	31.99	32.77	6,359,744	+0.93(+2.93%)
Feb 28, 2017	31.53	32.19	31.47	31.84	7,074,536	+0.22(+0.70%)
Feb 27, 2017	31.62	31.90	31.30	31.62	10,383,345	+0.18(+0.58%)
Feb 24, 2017	31.94	32.22	31.24	31.43	6,230,342	-0.87(-2.68%)
Feb 23, 2017	32.93	33.00	31.93	32.30	6,786,085	+0.17(+0.53%)
Feb 22, 2017	32.67	33.02	32.09	32.13	6,545,517	-0.95(-2.89%)
Feb 21, 2017	32.72	33.49	32.57	33.08	6,771,754	+0.65(+2.01%)
Feb 17, 2017		32.43	32.43	32.43	0	+0.04(+0.14%)
Feb 16, 2017	32.63	33.21	32.33	32.39	8,443,628	-0.09(-0.27%)
Feb 15, 2017	33.99	34.69	32.17	32.47	12,948,280	-1.26(-3.72%)
Feb 14, 2017	33.54	33.77	32.80	33.73	4,577,096	+0.50(+1.50%)
Feb 13, 2017	33.09	33.52	32.82	33.23	4,442,358	-0.11(-0.33%)
Feb 10, 2017	33.05	33.73	33.04	33.34	4,692,125	+0.48(+1.47%)
Feb 09, 2017	32.78	32.99	32.51	32.86	3,970,187	+0.51(+1.57%)
Feb 08, 2017	32.00	32.84	31.66	32.35	5,932,734	-0.06(-0.18%)
Feb 07, 2017	32.95	33.29	32.21	32.41	5,250,037	-0.83(-2.50%)
Feb 06, 2017	34.27	34.42	33.18	33.24	4,943,009	-1.12(-3.25%)
Feb 03, 2017	33.47	34.63	33.44	34.35	5,209,260	+0.84(+2.50%)
Feb 02, 2017	33.44	33.76	32.93	33.52	4,453,629	+0.08(+0.24%)
Feb 01, 2017	33.76	33.91	32.92	33.44	4,857,677	+0.00(+0.00%)
Jan 31, 2017	33.18	33.45	32.73	33.44	4,758,264	+0.35(+1.04%)
Jan 30, 2017	34.15	34.15	32.69	33.09	5,619,603	-1.15(-3.37%)
Jan 27, 2017	34.35	34.43	33.96	34.24	3,713,414	-0.37(-1.08%)
Jan 26, 2017	34.37	35.11	34.27	34.62	4,110,487	+0.51(+1.49%)
Jan 25, 2017	34.24	34.53	33.88	34.11	6,799,899	-0.10(-0.28%)
Jan 24, 2017	33.83	34.43	33.69	34.21	4,338,773	+0.70(+2.10%)
Jan 23, 2017	33.62	33.85	33.13	33.50	6,789,955	-0.46(-1.36%)
Jan 20, 2017	34.35	34.47	33.78	33.96	4,864,194	+0.12(+0.37%)
Jan 19, 2017	34.13	34.26	33.67	33.84	3,544,925	-0.20(-0.58%)
Jan 18, 2017	33.77	34.08	33.43	34.04	4,974,777	-0.09(-0.26%)
Jan 17, 2017	34.19	34.64	34.03	34.13	4,599,185	+0.05(+0.15%)
Jan 13, 2017		34.07	34.07	34.07	0	-0.04(-0.11%)
Jan 12, 2017	35.01	35.09	33.80	34.11	6,038,628	-0.69(-1.98%)
Jan 11, 2017	34.11	34.85	33.96	34.80	5,444,789	+0.51(+1.50%)
Jan 10, 2017	34.49	34.68	34.10	34.29	6,322,853	+0.09(+0.26%)
Jan 09, 2017	35.29	35.37	34.15	34.20	7,812,594	-1.53(-4.29%)
Jan 06, 2017	36.00	36.16	35.56	35.73	4,350,122	-0.25(-0.69%)
Jan 05, 2017	35.04	36.31	35.00	35.98	10,232,738	+1.11(+3.18%)
Jan 04, 2017	34.46	34.89	34.13	34.88	5,047,912	+0.31(+0.89%)

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.

Devon Energy (NY: DVN )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Devon Energy (NY: DVN )

Historical Prices

Sections

Services