Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	9.903	10.17	9.726	10.14	12,050,193	+0.26(+2.62%)
Mar 30, 2016	10.04	10.41	9.878	9.884	12,334,137	-0.03(-0.25%)
Mar 29, 2016	9.411	9.966	9.247	9.909	10,452,947	+0.35(+3.70%)
Mar 28, 2016	9.954	10.02	9.518	9.556	15,458,888	-0.13(-1.37%)
Mar 24, 2016	9.966	9.689	9.689	9.689	26,370,270	-0.57(-5.60%)
Mar 23, 2016	11.20	11.29	10.07	10.26	15,009,453	-0.86(-7.77%)
Mar 22, 2016	10.84	11.18	10.70	11.13	10,686,714	+0.18(+1.61%)
Mar 21, 2016	11.35	11.37	10.86	10.95	10,266,085	-0.50(-4.41%)
Mar 18, 2016	11.44	11.60	11.25	11.46	24,749,404	+0.25(+2.20%)
Mar 17, 2016	11.22	11.49	10.84	11.21	14,994,300	+0.20(+1.84%)
Mar 16, 2016	10.23	11.07	10.23	11.01	15,746,097	+0.81(+7.99%)
Mar 15, 2016	10.19	10.21	9.802	10.19	14,380,230	-0.22(-2.12%)
Mar 14, 2016	10.05	10.58	9.916	10.41	14,677,514	+0.31(+3.06%)
Mar 11, 2016	10.36	10.52	10.05	10.11	19,369,192	+0.08(+0.75%)
Mar 10, 2016	10.89	10.92	9.367	10.03	57,299,148	-0.90(-8.26%)
Mar 09, 2016	10.76	11.08	10.53	10.93	20,723,862	+0.43(+4.06%)
Mar 08, 2016	11.50	11.53	10.44	10.51	28,557,578	-1.10(-9.44%)
Mar 07, 2016	11.76	12.11	11.44	11.60	23,152,756	-0.05(-0.47%)
Mar 04, 2016	11.34	11.78	11.26	11.66	27,936,876	+0.65(+5.86%)
Mar 03, 2016	10.40	11.05	10.39	11.01	11,655,655	+0.58(+5.60%)
Mar 02, 2016	10.10	10.49	9.934	10.43	11,855,777	+0.35(+3.51%)
Mar 01, 2016	9.824	10.10	9.605	10.07	10,177,201	+0.34(+3.50%)
Feb 29, 2016	9.587	10.07	9.465	9.733	18,873,712	+0.21(+2.24%)
Feb 26, 2016	9.952	10.22	9.438	9.520	17,816,684	-0.24(-2.43%)
Feb 25, 2016	9.587	10.26	9.082	9.757	31,553,442	-0.37(-3.61%)
Feb 24, 2016	9.307	10.16	8.948	10.12	11,951,477	+0.63(+6.60%)
Feb 23, 2016	9.769	9.818	9.380	9.495	14,784,868	-0.33(-3.41%)
Feb 22, 2016	9.709	9.979	9.520	9.830	14,292,285	+0.39(+4.13%)
Feb 19, 2016	9.489	9.587	9.130	9.441	14,041,727	-0.25(-2.58%)
Feb 18, 2016	9.569	9.915	9.015	9.690	19,752,868	+0.14(+1.47%)
Feb 17, 2016	9.392	9.736	9.167	9.550	16,043,340	+0.41(+4.53%)
Feb 16, 2016	8.449	9.161	8.406	9.136	20,037,028	+0.94(+11.43%)
Feb 12, 2016	8.278	8.199	8.199	8.199	14,040,597	+0.11(+1.35%)
Feb 11, 2016	7.353	8.509	7.158	8.089	26,704,620	+0.27(+3.42%)
Feb 10, 2016	7.036	8.388	6.872	7.822	30,185,688	+0.53(+7.26%)
Feb 09, 2016	6.854	7.396	6.696	7.292	44,458,348	+0.50(+7.35%)
Feb 08, 2016	9.088	9.130	6.221	6.793	102,445,800	-3.63(-34.81%)
Feb 05, 2016	11.27	11.30	10.32	10.42	18,857,046	-0.99(-8.69%)
Feb 04, 2016	11.28	11.63	10.83	11.41	18,999,512	+0.21(+1.85%)
Feb 03, 2016	11.58	11.71	10.34	11.21	25,339,482	-0.17(-1.50%)
Feb 02, 2016	11.47	11.85	11.26	11.38	17,279,682	-0.50(-4.20%)
Feb 01, 2016	11.50	12.08	11.02	11.88	23,166,412	+0.13(+1.09%)
Jan 29, 2016	11.84	12.08	11.31	11.75	24,584,628	+0.01(+0.05%)
Jan 28, 2016	12.42	12.83	11.58	11.74	28,489,842	+0.01(+0.10%)
Jan 27, 2016	12.34	12.44	11.11	11.73	40,788,160	-0.70(-5.63%)
Jan 26, 2016	11.53	12.58	11.13	12.43	30,380,192	+1.28(+11.52%)
Jan 25, 2016	11.75	13.26	11.10	11.14	33,760,736	-0.87(-7.24%)
Jan 22, 2016	10.29	12.08	10.29	12.02	49,183,116	+2.25(+23.07%)
Jan 21, 2016	9.398	10.21	9.282	9.763	28,527,408	+0.33(+3.55%)
Jan 20, 2016	9.243	9.562	8.601	9.429	26,086,460	-0.18(-1.84%)
Jan 19, 2016	10.08	10.74	9.380	9.605	38,809,416	-0.19(-1.99%)
Jan 15, 2016	9.605	9.800	9.800	9.800	39,520,936	-1.33(-11.97%)
Jan 14, 2016	8.169	11.22	8.059	11.13	69,906,216	+2.85(+34.39%)
Jan 13, 2016	10.03	10.07	7.773	8.284	85,515,176	-1.78(-17.71%)
Jan 12, 2016	11.52	11.70	9.246	10.07	81,307,768	-1.31(-11.50%)
Jan 11, 2016	12.36	12.47	11.14	11.38	29,027,052	-0.99(-7.98%)
Jan 08, 2016	12.82	12.92	11.85	12.36	30,922,420	-0.18(-1.46%)
Jan 07, 2016	13.52	13.88	12.54	12.54	20,616,440	-1.39(-10.00%)
Jan 06, 2016	15.55	15.67	13.94	13.94	27,852,362	-2.09(-13.03%)
Jan 05, 2016	16.08	16.24	15.77	16.03	20,362,496	+0.05(+0.34%)
Jan 04, 2016	15.53	16.18	15.41	15.97	18,039,318	+0.33(+2.10%)
Dec 31, 2015	14.68	15.64	15.64	15.64	16,430,832	+0.79(+5.28%)
Dec 30, 2015	14.77	15.15	14.51	14.86	17,476,536	-0.28(-1.85%)
Dec 29, 2015	15.28	15.65	14.85	15.14	15,735,942	+0.04(+0.24%)
Dec 28, 2015	15.01	15.23	14.59	15.10	17,548,164	-0.06(-0.40%)
Dec 24, 2015	15.48	15.16	15.16	15.16	16,793,746	-0.26(-1.70%)
Dec 23, 2015	14.01	15.48	14.00	15.42	45,025,780	+1.69(+12.27%)
Dec 22, 2015	13.38	14.24	13.37	13.74	41,227,900	+0.35(+2.59%)
Dec 21, 2015	13.17	13.45	12.75	13.39	33,601,660	+0.28(+2.14%)
Dec 18, 2015	14.56	14.72	13.09	13.11	52,536,264	-1.31(-9.11%)
Dec 17, 2015	15.68	15.82	14.35	14.43	22,064,052	-1.28(-8.18%)
Dec 16, 2015	15.47	15.92	15.44	15.71	15,476,698	-0.02(-0.12%)
Dec 15, 2015	15.73	16.20	15.64	15.73	21,129,360	+0.16(+1.06%)
Dec 14, 2015	15.96	16.01	15.27	15.56	14,628,380	-0.52(-3.22%)
Dec 11, 2015	17.58	17.66	15.97	16.08	20,326,880	-1.98(-10.98%)
Dec 10, 2015	17.39	18.22	17.35	18.07	19,548,786	+0.45(+2.56%)
Dec 09, 2015	16.42	17.75	16.26	17.62	27,778,338	+1.42(+8.80%)
Dec 08, 2015	15.53	16.90	15.17	16.19	30,449,388	+0.16(+1.00%)
Dec 07, 2015	17.56	17.66	15.23	16.03	43,406,224	-2.46(-13.31%)
Dec 04, 2015	19.67	19.67	18.28	18.49	27,876,726	-1.28(-6.46%)
Dec 03, 2015	21.17	21.17	19.69	19.77	20,180,236	-1.27(-6.05%)
Dec 02, 2015	21.57	21.59	20.70	21.04	14,523,607	-0.75(-3.44%)
Dec 01, 2015	21.81	21.97	21.47	21.79	10,938,357	+0.06(+0.27%)
Nov 30, 2015	21.52	21.78	21.34	21.73	9,428,642	+0.25(+1.16%)
Nov 27, 2015	21.45	21.62	21.31	21.48	3,890,162	-0.18(-0.82%)
Nov 25, 2015	21.93	21.66	21.66	21.66	8,997,552	-0.42(-1.88%)
Nov 24, 2015	21.80	22.34	21.78	22.08	22,299,972	+0.29(+1.34%)
Nov 23, 2015	21.84	22.31	21.66	21.78	18,518,042	-0.10(-0.46%)
Nov 20, 2015	22.34	22.65	21.72	21.89	17,832,878	-0.54(-2.39%)
Nov 19, 2015	22.43	22.78	21.98	22.42	17,365,578	-0.23(-1.00%)
Nov 18, 2015	22.41	22.84	22.24	22.65	9,161,453	+0.32(+1.44%)
Nov 17, 2015	22.15	22.73	21.67	22.33	13,299,248	+0.15(+0.67%)
Nov 16, 2015	20.86	22.24	20.76	22.18	11,490,512	+1.31(+6.30%)
Nov 13, 2015	20.72	21.08	19.90	20.86	12,703,302	+0.00(+0.00%)
Nov 12, 2015	21.31	21.40	20.71	20.86	9,682,574	-0.74(-3.44%)
Nov 11, 2015	21.86	21.91	21.15	21.61	10,463,271	-0.27(-1.25%)
Nov 10, 2015	21.88	22.08	21.51	21.88	5,868,798	-0.08(-0.38%)
Nov 09, 2015	22.47	22.76	21.90	21.96	9,363,344	-0.61(-2.71%)
Nov 06, 2015	22.52	22.65	22.09	22.57	8,328,874	-0.16(-0.71%)
Nov 05, 2015	23.08	23.20	22.14	22.74	13,932,221	-0.40(-1.75%)
Nov 04, 2015	23.92	23.95	22.81	23.14	18,749,286	-0.80(-3.35%)
Nov 03, 2015	23.64	24.23	23.51	23.94	8,296,047	+0.42(+1.79%)
Nov 02, 2015	23.24	23.96	23.21	23.52	11,007,132	+0.08(+0.33%)
Oct 30, 2015	22.89	23.76	22.69	23.44	13,907,852	+0.68(+2.98%)
Oct 29, 2015	22.60	23.06	22.38	22.76	10,790,439	+0.00(+0.00%)
Oct 28, 2015	22.33	23.29	22.27	22.76	15,200,104	+0.49(+2.21%)
Oct 27, 2015	22.01	22.31	21.75	22.27	12,032,937	-0.06(-0.27%)
Oct 26, 2015	23.32	23.32	22.24	22.33	14,546,363	-0.97(-4.16%)
Oct 23, 2015	23.56	23.87	23.21	23.30	11,489,199	-0.36(-1.53%)
Oct 22, 2015	24.02	24.16	23.46	23.66	15,476,303	-0.40(-1.66%)
Oct 21, 2015	24.64	24.76	23.83	24.06	10,177,157	-0.58(-2.36%)
Oct 20, 2015	24.65	25.07	24.55	24.64	8,828,663	-0.28(-1.12%)
Oct 19, 2015	24.74	25.25	24.33	24.92	8,373,746	-0.21(-0.83%)
Oct 16, 2015	24.95	25.33	24.68	25.13	8,631,926	+0.37(+1.51%)
Oct 15, 2015	24.42	24.85	24.07	24.76	13,755,975	+0.40(+1.66%)
Oct 14, 2015	24.66	24.95	24.21	24.35	17,349,752	-0.26(-1.04%)
Oct 13, 2015	25.09	25.58	24.57	24.61	11,380,848	-0.68(-2.68%)
Oct 12, 2015	26.11	26.24	25.15	25.29	10,512,593	-0.77(-2.94%)
Oct 09, 2015	26.24	26.28	25.62	26.05	13,564,205	+0.02(+0.07%)
Oct 08, 2015	25.67	26.45	25.61	26.03	17,183,264	+0.14(+0.55%)
Oct 07, 2015	25.32	25.93	25.08	25.89	22,043,142	+0.86(+3.42%)
Oct 06, 2015	24.76	25.50	24.61	25.04	16,974,438	+0.33(+1.35%)
Oct 05, 2015	24.61	25.13	24.34	24.70	15,395,563	+0.32(+1.32%)
Oct 02, 2015	22.71	24.44	22.45	24.38	15,771,376	+1.21(+5.23%)
Oct 01, 2015	22.13	23.24	21.92	23.17	23,299,100	+1.27(+5.78%)
Sep 30, 2015	21.24	22.10	20.81	21.90	29,645,170	+1.14(+5.50%)
Sep 29, 2015	21.89	22.09	20.59	20.76	33,432,406	-0.97(-4.46%)
Sep 28, 2015	23.52	23.78	21.56	21.73	52,445,568	-3.00(-12.12%)
Sep 25, 2015	25.12	25.49	24.39	24.73	10,850,523	-0.13(-0.53%)
Sep 24, 2015	25.37	25.49	23.55	24.86	21,924,084	-0.39(-1.53%)
Sep 23, 2015	26.62	26.84	25.13	25.24	15,368,221	-1.22(-4.60%)
Sep 22, 2015	26.75	27.24	26.34	26.46	12,813,530	-0.72(-2.65%)
Sep 21, 2015	27.05	27.46	26.84	27.18	15,261,358	+0.13(+0.50%)
Sep 18, 2015	26.94	27.52	26.37	27.05	28,281,406	+0.25(+0.94%)
Sep 17, 2015	27.21	27.58	26.57	26.79	15,741,789	-0.09(-0.33%)
Sep 16, 2015	25.81	27.22	25.40	26.88	26,780,266	+1.34(+5.26%)
Sep 15, 2015	24.91	25.65	24.88	25.54	11,583,818	+0.76(+3.08%)
Sep 14, 2015	25.16	25.19	24.40	24.78	13,853,484	-0.41(-1.63%)
Sep 11, 2015	25.59	25.66	24.39	25.19	23,579,758	-0.76(-2.94%)
Sep 10, 2015	26.62	26.89	25.32	25.95	25,067,738	-1.02(-3.78%)
Sep 09, 2015	27.83	28.01	26.91	26.97	11,544,742	-0.62(-2.25%)
Sep 08, 2015	27.67	27.71	27.16	27.59	7,855,367	+0.38(+1.40%)
Sep 04, 2015	27.35	27.21	27.21	27.21	8,730,762	-0.55(-1.96%)
Sep 03, 2015	27.82	28.41	27.58	27.76	12,396,793	+0.08(+0.30%)
Sep 02, 2015	27.34	27.69	26.51	27.67	13,673,507	+0.70(+2.61%)
Sep 01, 2015	27.47	28.01	26.77	26.97	14,698,367	-1.28(-4.54%)
Aug 31, 2015	28.31	28.79	27.87	28.25	11,302,577	-0.42(-1.47%)
Aug 28, 2015	27.84	29.02	27.66	28.68	13,587,854	+0.73(+2.60%)
Aug 27, 2015	27.33	28.03	27.19	27.95	21,769,528	+1.18(+4.40%)
Aug 26, 2015	26.86	27.05	26.09	26.77	15,565,972	+0.59(+2.24%)
Aug 25, 2015	28.33	28.44	26.17	26.18	17,220,708	-1.21(-4.43%)
Aug 24, 2015	26.91	28.66	25.40	27.40	24,324,474	-1.71(-5.86%)
Aug 21, 2015	29.44	29.96	29.10	29.10	17,185,198	-0.62(-2.07%)
Aug 20, 2015	31.00	31.35	29.70	29.72	10,634,025	-1.35(-4.36%)
Aug 19, 2015	31.57	31.87	30.69	31.07	11,370,896	-0.50(-1.58%)
Aug 18, 2015	31.79	32.24	31.45	31.57	9,465,550	-0.61(-1.89%)
Aug 17, 2015	30.87	32.49	30.80	32.18	21,491,476	+1.57(+5.11%)
Aug 14, 2015	30.34	30.84	30.25	30.62	10,482,019	+0.53(+1.77%)
Aug 13, 2015	29.88	30.22	29.63	30.08	9,104,784	+0.12(+0.41%)
Aug 12, 2015	29.33	30.01	28.78	29.96	9,187,521	+0.66(+2.26%)
Aug 11, 2015	28.69	29.33	28.44	29.30	8,015,975	+0.05(+0.18%)
Aug 10, 2015	28.68	29.36	28.68	29.24	7,404,615	+0.64(+2.23%)
Aug 07, 2015	28.34	29.12	28.33	28.61	8,632,192	+0.16(+0.56%)
Aug 06, 2015	28.56	29.19	27.46	28.45	15,557,458	-0.37(-1.28%)
Aug 05, 2015	30.65	30.86	28.52	28.82	21,477,554	-1.23(-4.10%)
Aug 04, 2015	30.46	30.63	29.71	30.05	9,657,689	-0.23(-0.76%)
Aug 03, 2015	30.79	30.92	30.08	30.28	10,813,963	-0.49(-1.58%)
Jul 31, 2015	31.04	31.43	30.68	30.76	11,667,091	-0.29(-0.94%)
Jul 30, 2015	31.61	31.61	31.00	31.06	6,712,719	-0.60(-1.91%)
Jul 29, 2015	30.97	31.74	30.87	31.66	9,562,795	+0.53(+1.69%)
Jul 28, 2015	30.50	31.48	30.09	31.13	10,660,165	+0.72(+2.35%)
Jul 27, 2015	30.66	30.76	30.12	30.42	14,075,869	-0.44(-1.42%)
Jul 24, 2015	31.03	31.36	30.73	30.86	9,120,612	-0.18(-0.57%)
Jul 23, 2015	31.37	31.65	30.97	31.03	9,804,427	-0.35(-1.12%)
Jul 22, 2015	31.82	32.13	31.20	31.38	10,491,958	-0.68(-2.12%)
Jul 21, 2015	32.63	32.83	31.86	32.06	18,635,852	-0.73(-2.22%)
Jul 20, 2015	33.63	33.72	32.70	32.79	14,198,055	-1.01(-3.00%)
Jul 17, 2015	34.05	34.29	33.68	33.80	15,430,144	-0.17(-0.50%)
Jul 16, 2015	33.78	34.09	33.65	33.98	10,603,313	+0.28(+0.82%)
Jul 15, 2015	33.71	34.07	33.54	33.70	8,364,400	-0.32(-0.93%)
Jul 14, 2015	34.13	34.45	33.76	34.02	14,098,924	-0.12(-0.34%)
Jul 13, 2015	33.95	34.29	33.80	34.13	8,718,948	+0.20(+0.59%)
Jul 10, 2015	33.25	34.02	33.09	33.93	9,507,868	+0.84(+2.55%)
Jul 09, 2015	33.35	33.68	33.08	33.09	11,895,755	+0.26(+0.79%)
Jul 08, 2015	33.44	33.63	32.54	32.83	10,128,622	-0.52(-1.55%)
Jul 07, 2015	33.42	33.46	32.61	33.35	17,120,388	-0.14(-0.42%)
Jul 06, 2015	33.52	34.00	33.20	33.49	9,717,870	-0.28(-0.82%)
Jul 02, 2015	33.88	33.76	33.76	33.76	9,416,046	+0.05(+0.16%)
Jul 01, 2015	33.51	34.17	33.47	33.71	15,342,889	+0.07(+0.21%)
Jun 30, 2015	33.31	33.93	33.31	33.64	16,682,145	+0.59(+1.79%)
Jun 29, 2015	33.15	33.34	32.93	33.05	14,504,964	-0.43(-1.30%)
Jun 26, 2015	32.40	33.91	32.38	33.48	44,382,448	+1.10(+3.38%)
Jun 25, 2015	33.41	33.82	32.26	32.39	54,631,920	-1.24(-3.70%)
Jun 24, 2015	34.28	34.50	33.47	33.63	46,184,464	-0.92(-2.66%)
Jun 23, 2015	35.27	35.47	34.37	34.55	59,328,472	-1.13(-3.15%)
Jun 22, 2015	28.34	35.77	34.62	35.67	172,524,944	+7.34(+25.90%)
Jun 19, 2015	28.59	28.75	28.17	28.34	13,926,840	-0.37(-1.29%)
Jun 18, 2015	28.46	28.85	28.37	28.71	16,958,176	+0.25(+0.87%)
Jun 17, 2015	28.29	28.54	28.03	28.46	16,696,011	+0.36(+1.29%)
Jun 16, 2015	27.89	28.17	27.66	28.10	16,013,442	+0.22(+0.80%)
Jun 15, 2015	27.26	27.89	27.13	27.87	10,367,747	+0.33(+1.19%)
Jun 12, 2015	27.74	27.77	27.46	27.54	11,438,023	-0.32(-1.16%)
Jun 11, 2015	28.04	28.17	27.74	27.87	13,972,336	-0.03(-0.11%)
Jun 10, 2015	28.28	28.38	27.89	27.90	11,038,720	+0.01(+0.02%)
Jun 09, 2015	28.30	28.33	27.87	27.89	12,178,016	-0.16(-0.56%)
Jun 08, 2015	28.04	28.38	27.93	28.05	12,584,677	-0.19(-0.68%)
Jun 05, 2015	27.97	28.50	27.83	28.24	14,338,817	+0.14(+0.52%)
Jun 04, 2015	28.66	28.82	28.07	28.09	18,494,250	-0.80(-2.78%)
Jun 03, 2015	29.52	29.59	28.72	28.90	17,510,964	-0.77(-2.60%)
Jun 02, 2015	29.71	29.78	29.37	29.67	7,647,498	-0.05(-0.16%)
Jun 01, 2015	29.55	29.95	29.42	29.71	12,904,666	+0.13(+0.43%)
May 29, 2015	29.73	29.75	29.46	29.59	10,099,760	-0.10(-0.35%)
May 28, 2015	29.98	30.01	29.46	29.69	13,722,807	-0.35(-1.16%)
May 27, 2015	30.29	30.33	29.94	30.04	11,188,032	-0.23(-0.75%)
May 26, 2015	30.45	30.58	30.17	30.26	9,937,667	-0.42(-1.36%)
May 22, 2015	30.59	30.68	30.68	30.68	8,732,981	-0.07(-0.23%)
May 21, 2015	31.01	31.07	30.57	30.75	9,605,509	-0.04(-0.13%)
May 20, 2015	30.70	30.81	30.46	30.79	13,416,347	+0.06(+0.19%)
May 19, 2015	31.02	31.10	30.61	30.73	16,272,310	-0.35(-1.14%)
May 18, 2015	31.35	31.36	30.87	31.09	16,380,538	-0.06(-0.20%)
May 15, 2015	30.81	31.55	30.50	31.15	26,790,276	+0.33(+1.07%)
May 14, 2015	30.38	30.86	30.38	30.82	27,016,946	+0.01(+0.04%)
May 13, 2015	29.01	31.52	29.83	30.81	63,027,624	+1.80(+6.21%)
May 12, 2015	28.72	29.13	28.69	29.01	7,637,586	+0.27(+0.93%)
May 11, 2015	29.41	29.49	28.57	28.74	11,190,566	-0.75(-2.55%)
May 08, 2015	29.03	29.55	28.67	29.49	7,819,175	+0.72(+2.50%)
May 07, 2015	28.58	28.94	28.03	28.78	11,454,452	+0.15(+0.53%)
May 06, 2015	28.96	28.96	28.45	28.63	10,595,019	-0.03(-0.12%)
May 05, 2015	29.65	29.65	28.63	28.66	14,934,124	-0.80(-2.73%)
May 04, 2015	29.70	29.89	29.33	29.47	8,423,112	-0.14(-0.47%)
May 01, 2015	29.63	29.73	29.41	29.60	7,586,850	-0.03(-0.12%)
Apr 30, 2015	30.39	30.54	29.41	29.64	10,695,578	-0.79(-2.59%)
Apr 29, 2015	30.01	30.47	29.90	30.43	8,849,096	+0.36(+1.21%)
Apr 28, 2015	29.97	30.20	29.88	30.06	7,027,583	+0.09(+0.29%)
Apr 27, 2015	30.58	30.61	29.93	29.97	7,573,258	-0.46(-1.52%)
Apr 24, 2015	30.29	30.51	30.26	30.44	5,525,962	+0.01(+0.04%)
Apr 23, 2015	30.54	30.62	30.33	30.43	6,772,656	-0.01(-0.02%)
Apr 22, 2015	30.04	30.47	29.92	30.43	6,582,728	+0.58(+1.96%)
Apr 21, 2015	30.24	30.28	29.82	29.85	6,969,832	-0.39(-1.28%)
Apr 20, 2015	30.05	30.44	30.05	30.24	6,702,754	+0.29(+0.97%)
Apr 17, 2015	29.91	30.00	29.72	29.95	7,148,588	-0.21(-0.69%)
Apr 16, 2015	29.96	30.36	29.73	30.15	7,714,562	+0.15(+0.50%)
Apr 15, 2015	29.66	30.12	29.56	30.00	9,344,165	+0.60(+2.03%)
Apr 14, 2015	29.27	29.49	29.18	29.41	8,715,022	+0.27(+0.93%)
Apr 13, 2015	29.59	29.67	29.12	29.14	5,836,580	-0.32(-1.10%)
Apr 10, 2015	29.41	29.48	29.30	29.46	5,312,343	+0.09(+0.32%)
Apr 09, 2015	29.25	29.50	29.13	29.37	6,190,566	+0.25(+0.86%)
Apr 08, 2015	29.27	29.38	28.99	29.12	4,325,981	-0.14(-0.48%)
Apr 07, 2015	29.05	29.41	29.01	29.26	6,757,224	+0.13(+0.46%)
Apr 06, 2015	29.40	29.40	29.09	29.12	8,066,620	+0.00(+0.00%)
Apr 02, 2015	28.81	29.12	29.12	29.12	5,528,147	+0.14(+0.50%)

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.

Williams Companies (NY: WMB )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Williams Companies (NY: WMB )

Historical Prices

Sections

Services