Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	18.17	18.27	17.92	18.17	12,550,298	-0.05(-0.25%)
Aug 30, 2016	18.46	18.46	18.10	18.21	9,229,151	-0.03(-0.18%)
Aug 29, 2016	18.03	18.34	17.96	18.25	9,567,772	+0.15(+0.83%)
Aug 26, 2016	18.23	18.34	17.88	18.10	10,459,626	-0.03(-0.14%)
Aug 25, 2016	18.21	18.37	18.02	18.12	9,488,465	-0.12(-0.68%)
Aug 24, 2016	18.47	18.53	18.12	18.25	16,294,238	-0.33(-1.75%)
Aug 23, 2016	17.93	18.66	17.82	18.57	20,347,064	+0.73(+4.12%)
Aug 22, 2016	17.71	18.15	17.49	17.84	17,190,254	-0.16(-0.90%)
Aug 19, 2016	18.18	18.21	17.84	18.00	21,165,370	-0.28(-1.53%)
Aug 18, 2016	17.01	18.92	16.99	18.28	34,204,004	+1.33(+7.87%)
Aug 17, 2016	16.98	17.20	16.69	16.95	8,561,713	-0.15(-0.87%)
Aug 16, 2016	17.31	17.55	17.06	17.10	12,168,735	-0.20(-1.13%)
Aug 15, 2016	17.19	17.41	17.13	17.29	10,248,028	+0.25(+1.45%)
Aug 12, 2016	17.07	17.23	16.88	17.04	11,391,289	-0.07(-0.42%)
Aug 11, 2016	16.84	17.17	16.60	17.12	17,890,208	+0.60(+3.66%)
Aug 10, 2016	16.75	16.86	16.27	16.51	13,108,062	-0.29(-1.70%)
Aug 09, 2016	16.88	17.02	16.76	16.80	16,974,402	-0.07(-0.39%)
Aug 08, 2016	16.82	17.06	16.69	16.86	17,883,778	+0.20(+1.17%)
Aug 05, 2016	16.43	16.81	16.01	16.67	21,547,790	+0.42(+2.60%)
Aug 04, 2016	16.65	16.75	16.11	16.24	23,575,000	-0.45(-2.69%)
Aug 03, 2016	15.76	17.04	15.50	16.69	41,446,696	+1.11(+7.14%)
Aug 02, 2016	15.31	15.85	15.05	15.58	55,851,548	+0.93(+6.35%)
Aug 01, 2016	15.39	15.39	14.56	14.65	19,998,048	-0.94(-6.01%)
Jul 29, 2016	14.95	15.73	14.71	15.59	14,913,609	+0.58(+3.86%)
Jul 28, 2016	15.15	15.20	14.89	15.01	11,139,160	-0.13(-0.86%)
Jul 27, 2016	15.47	15.65	15.02	15.14	12,354,660	-0.18(-1.19%)
Jul 26, 2016	15.31	15.51	15.19	15.32	9,522,214	-0.05(-0.30%)
Jul 25, 2016	15.86	15.93	15.27	15.37	15,732,162	-0.58(-3.63%)
Jul 22, 2016	16.04	16.18	15.76	15.95	9,911,559	-0.10(-0.61%)
Jul 21, 2016	16.54	16.54	16.01	16.04	25,153,334	-0.30(-1.83%)
Jul 20, 2016	16.18	16.48	15.83	16.34	18,879,860	+0.09(+0.56%)
Jul 19, 2016	15.93	16.26	15.70	16.25	21,437,582	+0.27(+1.71%)
Jul 18, 2016	15.57	16.10	15.17	15.98	22,714,142	+0.73(+4.82%)
Jul 15, 2016	15.49	15.80	14.87	15.24	23,613,706	-0.10(-0.68%)
Jul 14, 2016	14.63	15.46	14.45	15.35	27,598,372	+0.89(+6.16%)
Jul 13, 2016	14.77	14.96	14.04	14.46	20,162,190	+0.22(+1.55%)
Jul 12, 2016	13.71	14.45	13.69	14.23	17,621,168	+0.75(+5.60%)
Jul 11, 2016	13.78	13.89	13.41	13.48	12,655,821	-0.17(-1.24%)
Jul 08, 2016	13.36	13.73	13.23	13.65	11,870,958	+0.42(+3.15%)
Jul 07, 2016	13.28	13.88	13.11	13.23	14,787,611	-0.06(-0.44%)
Jul 06, 2016	13.01	13.29	12.86	13.29	20,730,608	+0.23(+1.74%)
Jul 05, 2016	13.23	13.36	12.80	13.06	15,777,352	-0.31(-2.29%)
Jul 01, 2016	13.33	13.37	13.37	13.37	27,285,490	-0.70(-4.95%)
Jun 30, 2016	13.40	14.13	13.36	14.07	22,537,888	+0.51(+3.79%)
Jun 29, 2016	13.60	13.64	12.98	13.55	26,572,566	+0.13(+0.97%)
Jun 28, 2016	13.38	13.66	13.23	13.42	13,435,263	+0.42(+3.20%)
Jun 27, 2016	13.58	13.75	12.75	13.01	24,461,738	-0.85(-6.15%)
Jun 24, 2016	13.33	14.11	13.31	13.86	31,576,002	-0.31(-2.16%)
Jun 23, 2016	13.72	14.20	13.44	14.16	18,029,608	+0.66(+4.91%)
Jun 22, 2016	14.05	14.07	13.50	13.50	13,654,899	-0.59(-4.20%)
Jun 21, 2016	14.47	14.89	13.03	14.09	56,591,688	-0.42(-2.91%)
Jun 20, 2016	14.76	14.90	14.08	14.51	27,270,280	-0.14(-0.93%)
Jun 17, 2016	14.50	14.84	14.44	14.65	18,215,904	+0.26(+1.81%)
Jun 16, 2016	13.62	14.47	13.36	14.39	20,717,798	+0.65(+4.73%)
Jun 15, 2016	13.25	14.21	13.18	13.74	18,525,694	+0.37(+2.79%)
Jun 14, 2016	13.68	13.91	13.25	13.37	14,264,600	-0.39(-2.84%)
Jun 13, 2016	13.73	14.07	13.65	13.76	9,484,219	-0.15(-1.09%)
Jun 10, 2016	14.38	14.43	13.79	13.91	12,775,223	-0.78(-5.33%)
Jun 09, 2016	14.47	14.89	14.38	14.69	12,274,067	+0.06(+0.43%)
Jun 08, 2016	14.78	14.91	14.38	14.63	11,879,339	-0.25(-1.65%)
Jun 07, 2016	14.95	15.08	14.68	14.88	11,626,555	+0.12(+0.81%)
Jun 06, 2016	14.64	14.96	14.47	14.76	13,764,228	+0.35(+2.41%)
Jun 03, 2016	14.33	14.46	14.02	14.41	7,549,771	+0.15(+1.02%)
Jun 02, 2016	14.05	14.44	13.89	14.26	8,633,368	+0.01(+0.04%)
Jun 01, 2016	13.78	14.33	13.67	14.26	11,429,772	+0.27(+1.94%)
May 31, 2016	13.67	14.52	13.67	13.99	16,632,832	+0.43(+3.17%)
May 27, 2016	13.06	13.56	13.56	13.56	12,511,552	+0.42(+3.22%)
May 26, 2016	13.53	13.58	13.05	13.13	14,316,374	-0.28(-2.07%)
May 25, 2016	14.08	14.09	13.22	13.41	24,192,588	-0.56(-3.98%)
May 24, 2016	13.90	14.08	13.54	13.97	23,694,706	+0.11(+0.82%)
May 23, 2016	13.86	14.02	13.19	13.85	17,971,830	-0.13(-0.90%)
May 20, 2016	13.79	14.05	13.67	13.98	19,976,072	+0.39(+2.83%)
May 19, 2016	12.89	13.63	12.69	13.60	17,349,302	+0.45(+3.41%)
May 18, 2016	13.57	13.73	13.04	13.15	11,954,361	-0.43(-3.16%)
May 17, 2016	13.00	13.87	12.90	13.58	18,782,674	+0.58(+4.47%)
May 16, 2016	12.28	13.03	12.28	13.00	27,505,514	+0.78(+6.41%)
May 13, 2016	11.94	12.54	11.90	12.21	21,859,792	+0.19(+1.58%)
May 12, 2016	12.52	12.61	11.92	12.02	10,228,372	-0.28(-2.31%)
May 11, 2016	12.19	12.56	11.89	12.31	8,820,975	+0.23(+1.88%)
May 10, 2016	12.01	12.36	11.89	12.08	8,603,383	+0.13(+1.06%)
May 09, 2016	12.22	12.28	11.71	11.95	14,691,707	-0.48(-3.86%)
May 06, 2016	12.95	13.25	12.43	12.43	14,791,089	-0.55(-4.23%)
May 05, 2016	11.63	13.02	11.62	12.98	23,434,288	+0.84(+6.91%)
May 04, 2016	12.06	12.26	11.58	12.14	15,382,393	-0.09(-0.77%)
May 03, 2016	11.90	12.28	11.65	12.24	14,601,851	+0.37(+3.08%)
May 02, 2016	12.23	12.23	11.65	11.87	14,750,384	-0.37(-2.99%)
Apr 29, 2016	12.55	12.71	11.77	12.24	14,018,616	-0.16(-1.27%)
Apr 28, 2016	12.69	12.98	12.36	12.40	12,714,108	-0.23(-1.80%)
Apr 27, 2016	12.35	12.98	12.35	12.62	25,650,068	+0.38(+3.15%)
Apr 26, 2016	12.15	12.43	11.97	12.24	13,509,283	+0.21(+1.73%)
Apr 25, 2016	12.36	12.50	11.75	12.03	9,479,958	-0.30(-2.46%)
Apr 22, 2016	12.16	12.51	12.08	12.33	15,985,045	+0.25(+2.09%)
Apr 21, 2016	11.93	12.36	11.75	12.08	24,905,430	+0.20(+1.65%)
Apr 20, 2016	11.25	12.09	11.09	11.89	33,197,568	+0.52(+4.55%)
Apr 19, 2016	10.67	11.39	10.63	11.37	25,470,404	+0.84(+7.97%)
Apr 18, 2016	10.70	11.29	9.670	10.53	55,043,072	-0.55(-4.96%)
Apr 15, 2016	11.09	11.32	10.96	11.08	10,053,785	-0.14(-1.24%)
Apr 14, 2016	11.73	11.73	11.11	11.22	13,724,076	-0.37(-3.16%)
Apr 13, 2016	11.13	11.61	11.00	11.58	14,730,250	+0.40(+3.61%)
Apr 12, 2016	10.85	11.28	10.60	11.18	17,029,956	+0.41(+3.81%)
Apr 11, 2016	10.33	11.05	10.33	10.77	44,860,668	+0.52(+5.05%)
Apr 08, 2016	10.19	10.57	10.05	10.25	26,488,928	+0.33(+3.37%)
Apr 07, 2016	9.714	10.11	9.701	9.916	18,958,444	+0.14(+1.42%)
Apr 06, 2016	9.461	9.973	9.215	9.777	20,420,440	+0.43(+4.59%)
Apr 05, 2016	9.524	9.594	9.225	9.348	12,131,425	-0.25(-2.63%)
Apr 04, 2016	9.733	9.916	9.594	9.600	11,369,198	-0.20(-2.00%)
Apr 01, 2016	9.909	10.30	9.720	9.796	13,532,500	-0.35(-3.42%)
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%)

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