Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.84	25.89	24.74	25.75	6,998,233	+1.21(+4.95%)
Nov 29, 2016	24.47	24.75	24.13	24.53	6,058,363	-0.01(-0.06%)
Nov 28, 2016	24.61	24.81	24.05	24.55	5,148,342	-0.07(-0.29%)
Nov 25, 2016	24.66	24.86	24.19	24.62	2,349,784	-0.02(-0.07%)
Nov 23, 2016		24.64	24.64	24.64	0	+0.07(+0.29%)
Nov 22, 2016	26.07	26.14	24.41	24.57	7,558,548	-1.51(-5.78%)
Nov 21, 2016	25.58	26.09	25.55	26.07	6,013,551	+0.71(+2.80%)
Nov 18, 2016	24.42	25.45	24.42	25.36	4,622,079	+0.83(+3.40%)
Nov 17, 2016	24.45	24.63	24.25	24.53	3,104,833	+0.11(+0.44%)
Nov 16, 2016	24.89	25.09	24.37	24.42	3,775,624	-0.66(-2.65%)
Nov 15, 2016	25.25	25.30	24.75	25.09	5,405,965	-0.31(-1.20%)
Nov 14, 2016	24.64	25.40	24.64	25.39	7,714,581	+0.79(+3.21%)
Nov 11, 2016	25.19	25.29	24.05	24.60	8,279,908	-0.74(-2.90%)
Nov 10, 2016	24.17	25.58	24.17	25.34	8,901,637	+1.31(+5.45%)
Nov 09, 2016	23.27	24.20	22.89	24.03	6,441,052	+0.53(+2.25%)
Nov 08, 2016	22.49	23.59	22.27	23.50	6,058,055	+0.96(+4.26%)
Nov 07, 2016	22.33	22.75	22.22	22.54	6,155,326	+0.55(+2.49%)
Nov 04, 2016	21.56	22.25	21.51	21.99	4,854,695	+0.31(+1.45%)
Nov 03, 2016	22.06	22.12	21.60	21.68	6,107,364	-0.52(-2.35%)
Nov 02, 2016	22.02	22.47	21.73	22.20	8,000,063	+0.37(+1.69%)
Nov 01, 2016	21.51	22.38	21.27	21.83	8,964,938	+0.71(+3.36%)
Oct 31, 2016	21.29	21.45	20.88	21.12	5,411,507	-0.23(-1.09%)
Oct 28, 2016	21.53	21.80	21.12	21.35	4,192,169	-0.13(-0.58%)
Oct 27, 2016	22.44	22.50	21.38	21.48	6,085,576	-0.80(-3.59%)
Oct 26, 2016	22.00	22.41	21.86	22.28	3,841,341	+0.20(+0.89%)
Oct 25, 2016	22.06	22.29	21.86	22.08	3,916,980	+0.08(+0.37%)
Oct 24, 2016	21.90	22.03	21.69	22.00	3,447,343	+0.18(+0.82%)
Oct 21, 2016	22.01	22.22	21.68	21.82	4,567,594	-0.34(-1.54%)
Oct 20, 2016	21.27	22.30	21.17	22.16	9,716,380	+0.76(+3.57%)
Oct 19, 2016	20.89	21.49	20.84	21.40	6,137,694	+0.40(+1.92%)
Oct 18, 2016	20.74	21.13	20.49	20.99	4,689,411	+0.50(+2.45%)
Oct 17, 2016	20.79	20.89	20.46	20.49	4,496,127	-0.29(-1.38%)
Oct 14, 2016	21.00	21.30	20.77	20.78	4,620,075	-0.08(-0.39%)
Oct 13, 2016	21.11	21.11	20.44	20.86	6,861,118	-0.49(-2.31%)
Oct 12, 2016	22.26	22.32	21.32	21.35	7,227,633	-0.96(-4.30%)
Oct 11, 2016	22.29	22.44	21.93	22.31	5,133,624	+0.03(+0.12%)
Oct 10, 2016	22.27	22.48	22.14	22.29	3,203,615	+0.22(+1.02%)
Oct 07, 2016	22.35	22.36	21.93	22.06	4,367,455	-0.24(-1.09%)
Oct 06, 2016	22.48	22.62	22.07	22.30	4,188,899	-0.20(-0.88%)
Oct 05, 2016	22.25	22.88	22.09	22.50	5,361,542	+0.39(+1.74%)
Oct 04, 2016	22.31	22.39	22.07	22.12	4,753,990	-0.22(-1.00%)
Oct 03, 2016	21.99	22.38	21.77	22.34	6,477,180	+0.39(+1.76%)
Sep 30, 2016	21.90	22.12	21.68	21.95	6,287,001	+0.19(+0.87%)
Sep 29, 2016	21.99	22.25	21.69	21.77	4,960,539	-0.19(-0.86%)
Sep 28, 2016	21.60	21.97	21.47	21.95	5,718,643	+0.42(+1.96%)
Sep 27, 2016	21.60	21.65	21.29	21.53	7,730,971	-0.13(-0.62%)
Sep 26, 2016	22.21	22.32	21.65	21.67	7,283,440	-0.61(-2.74%)
Sep 23, 2016	22.82	22.91	22.26	22.28	6,098,983	-0.66(-2.86%)
Sep 22, 2016	22.85	23.29	22.78	22.93	5,792,461	+0.21(+0.91%)
Sep 21, 2016	22.71	23.03	22.46	22.73	4,542,854	+0.21(+0.92%)
Sep 20, 2016	22.82	22.92	22.44	22.52	4,502,019	-0.17(-0.75%)
Sep 19, 2016	22.94	23.08	22.69	22.69	4,010,811	-0.23(-1.02%)
Sep 16, 2016	23.11	23.32	22.83	22.92	5,181,396	-0.37(-1.58%)
Sep 15, 2016	23.09	23.52	23.08	23.29	4,978,538	+0.11(+0.46%)
Sep 14, 2016	23.87	23.95	23.06	23.18	4,393,677	-0.59(-2.49%)
Sep 13, 2016	24.05	24.16	23.42	23.78	5,422,084	-0.68(-2.79%)
Sep 12, 2016	24.31	24.75	24.01	24.46	6,421,821	+0.22(+0.89%)
Sep 09, 2016	25.19	25.24	24.21	24.24	5,119,796	-1.11(-4.39%)
Sep 08, 2016	25.70	25.98	25.22	25.36	4,402,811	-0.29(-1.12%)
Sep 07, 2016	25.60	26.17	25.30	25.64	5,336,155	-0.07(-0.28%)
Sep 06, 2016	26.28	26.48	25.69	25.71	4,242,128	-0.51(-1.93%)
Sep 02, 2016	26.21	26.22	26.22	26.22	4,321,500	+0.28(+1.10%)
Sep 01, 2016	26.68	26.70	25.82	25.94	7,007,470	-0.80(-2.99%)
Aug 31, 2016	26.94	27.02	26.28	26.74	9,787,139	-0.34(-1.25%)
Aug 30, 2016	24.85	27.53	24.62	27.08	23,723,836	+2.22(+8.94%)
Aug 29, 2016	24.60	25.04	24.60	24.85	3,522,298	+0.31(+1.27%)
Aug 26, 2016	25.49	25.70	24.43	24.54	6,091,574	-0.80(-3.16%)
Aug 25, 2016	25.34	25.60	25.19	25.34	3,350,229	+0.05(+0.21%)
Aug 24, 2016	25.98	26.12	25.24	25.29	4,763,499	-0.74(-2.84%)
Aug 23, 2016	25.54	26.20	25.47	26.03	5,922,225	+0.78(+3.10%)
Aug 22, 2016	24.78	25.28	24.65	25.24	3,977,262	+0.28(+1.14%)
Aug 19, 2016	24.59	25.03	24.40	24.96	3,385,456	+0.10(+0.39%)
Aug 18, 2016	24.77	24.92	24.56	24.86	4,810,506	+0.14(+0.58%)
Aug 17, 2016	24.72	24.87	24.33	24.72	5,192,309	-0.24(-0.96%)
Aug 16, 2016	25.34	25.52	24.76	24.96	5,252,009	-0.32(-1.27%)
Aug 15, 2016	24.24	25.34	24.18	25.28	5,206,043	+1.11(+4.60%)
Aug 12, 2016	24.99	25.34	24.12	24.17	6,092,607	-0.83(-3.31%)
Aug 11, 2016	24.84	25.06	24.27	24.99	4,932,668	+0.20(+0.82%)
Aug 10, 2016	25.17	25.52	24.71	24.79	5,770,054	-0.29(-1.17%)
Aug 09, 2016	25.24	25.48	25.00	25.08	4,884,318	-0.10(-0.39%)
Aug 08, 2016	24.43	25.25	24.42	25.18	5,348,416	+0.93(+3.85%)
Aug 05, 2016	23.70	24.62	23.57	24.25	6,979,231	+0.74(+3.14%)
Aug 04, 2016	24.11	24.11	23.10	23.51	7,407,570	-0.76(-3.15%)
Aug 03, 2016	24.11	24.67	23.87	24.27	7,032,651	+0.04(+0.15%)
Aug 02, 2016	23.49	24.93	23.49	24.24	9,107,639	+0.56(+2.37%)
Aug 01, 2016	24.03	24.12	23.48	23.68	7,436,152	-0.33(-1.37%)
Jul 29, 2016	24.48	24.48	23.68	24.01	10,179,460	-0.58(-2.35%)
Jul 28, 2016	25.18	25.23	24.39	24.59	6,636,851	-1.09(-4.26%)
Jul 27, 2016	26.17	26.40	25.41	25.68	4,273,101	-0.41(-1.57%)
Jul 26, 2016	25.46	26.20	25.34	26.09	4,244,026	+0.63(+2.48%)
Jul 25, 2016	25.11	25.48	24.88	25.46	4,920,276	+0.31(+1.24%)
Jul 22, 2016	25.56	25.76	25.11	25.15	4,377,675	-0.54(-2.11%)
Jul 21, 2016	25.80	26.15	25.48	25.69	4,588,608	-0.11(-0.41%)
Jul 20, 2016	25.41	26.30	25.16	25.80	6,551,846	+0.29(+1.15%)
Jul 19, 2016	25.61	26.00	25.16	25.50	7,077,007	-0.53(-2.05%)
Jul 18, 2016	25.45	26.12	25.13	26.04	6,209,032	+0.52(+2.06%)
Jul 15, 2016	25.16	25.53	24.85	25.51	5,467,994	+0.45(+1.81%)
Jul 14, 2016	24.56	25.49	24.33	25.06	7,832,656	+0.68(+2.81%)
Jul 13, 2016	23.25	24.38	23.07	24.37	8,488,245	+0.83(+3.51%)
Jul 12, 2016	22.89	23.86	22.89	23.55	7,355,650	+0.70(+3.07%)
Jul 11, 2016	22.85	23.30	22.75	22.84	4,006,063	+0.19(+0.82%)
Jul 08, 2016	22.58	22.22	22.22	22.66	4,946,886	+0.44(+1.96%)
Jul 07, 2016	22.61	22.86	22.09	22.22	5,035,123	-0.21(-0.95%)
Jul 06, 2016	22.62	22.66	21.74	22.43	5,125,812	-0.21(-0.94%)
Jul 05, 2016	23.33	23.62	22.44	22.65	4,380,787	-0.98(-4.14%)
Jul 01, 2016	23.15	23.63	23.63	23.63	4,325,211	+0.35(+1.49%)
Jun 30, 2016	22.86	23.82	22.42	23.28	8,489,650	+0.50(+2.19%)
Jun 29, 2016	22.75	22.88	22.27	22.78	5,026,794	+0.32(+1.43%)
Jun 28, 2016	22.47	22.75	22.09	22.46	5,570,743	+0.51(+2.31%)
Jun 27, 2016	23.50	23.56	21.81	21.95	8,274,285	-1.97(-8.25%)
Jun 24, 2016	23.95	24.74	23.69	23.93	9,778,713	-0.97(-3.89%)
Jun 23, 2016	24.51	25.52	24.50	24.90	10,426,106	+1.12(+4.71%)
Jun 22, 2016	24.18	24.59	23.73	23.78	5,422,168	-0.20(-0.85%)
Jun 21, 2016	23.88	24.14	23.19	23.98	7,030,300	+0.08(+0.33%)
Jun 20, 2016	24.07	24.66	23.87	23.90	5,876,832	+0.12(+0.52%)
Jun 17, 2016	23.06	23.88	23.06	23.78	7,220,891	+0.75(+3.24%)
Jun 16, 2016	23.18	23.22	22.62	23.03	5,163,751	-0.36(-1.52%)
Jun 15, 2016	23.47	24.04	23.33	23.39	4,397,692	+0.01(+0.04%)
Jun 14, 2016	23.87	24.43	23.07	23.38	6,285,550	-0.55(-2.30%)
Jun 13, 2016	24.20	24.97	23.91	23.93	4,580,612	-0.05(-0.22%)
Jun 10, 2016	24.19	24.42	23.67	23.98	5,775,660	-0.50(-2.03%)
Jun 09, 2016	24.94	25.01	24.10	24.48	5,626,574	-0.44(-1.75%)
Jun 08, 2016	26.05	26.20	24.56	24.91	7,535,212	-0.90(-3.48%)
Jun 07, 2016	25.36	26.13	25.32	25.81	7,400,522	+0.60(+2.36%)
Jun 06, 2016	23.87	25.33	23.79	25.22	8,379,302	+1.48(+6.22%)
Jun 03, 2016	22.48	23.77	22.45	23.74	7,408,554	+0.93(+4.09%)
Jun 02, 2016	22.49	23.12	22.34	22.81	8,216,439	+0.37(+1.66%)
Jun 01, 2016	22.23	22.50	21.71	22.43	8,725,866	+0.00(+0.00%)
May 31, 2016	22.65	22.65	22.01	22.43	8,514,184	-0.16(-0.73%)
May 27, 2016	23.02	22.60	22.60	22.60	4,319,833	-0.39(-1.68%)
May 26, 2016	23.47	23.58	22.87	22.99	5,944,419	-0.32(-1.36%)
May 25, 2016	22.99	23.43	22.99	23.30	5,728,609	+0.47(+2.04%)
May 24, 2016	23.32	23.39	22.73	22.84	4,794,250	-0.31(-1.33%)
May 23, 2016	22.70	23.50	22.56	23.14	5,676,629	+0.33(+1.43%)
May 20, 2016	22.68	23.19	22.61	22.82	4,689,370	+0.24(+1.05%)
May 19, 2016	22.19	22.71	22.04	22.58	5,123,113	+0.39(+1.74%)
May 18, 2016	22.83	23.36	22.08	22.19	5,430,325	-0.85(-3.70%)
May 17, 2016	22.68	23.39	22.58	23.05	6,302,008	+0.35(+1.55%)
May 16, 2016	22.02	22.77	22.00	22.70	5,203,547	+0.84(+3.86%)
May 13, 2016	22.26	22.52	21.77	21.85	5,547,535	-0.53(-2.36%)
May 12, 2016	23.47	23.66	22.33	22.38	5,963,018	-0.55(-2.42%)
May 11, 2016	22.92	23.46	22.58	22.93	7,782,641	+0.01(+0.04%)
May 10, 2016	22.02	23.03	21.82	22.92	5,789,330	+0.99(+4.53%)
May 09, 2016	22.64	22.64	21.91	21.93	6,134,612	-0.93(-4.08%)
May 06, 2016	22.80	23.27	22.73	22.86	4,107,571	-0.08(-0.34%)
May 05, 2016	24.00	24.04	22.84	22.94	7,026,540	-0.91(-3.80%)
May 04, 2016	23.81	24.52	22.91	23.85	8,004,000	-0.35(-1.45%)
May 03, 2016	24.80	24.97	24.11	24.20	5,645,431	-0.89(-3.54%)
May 02, 2016	24.87	25.15	24.13	25.09	6,011,422	+0.47(+1.89%)
Apr 29, 2016	25.00	25.28	24.37	24.62	8,339,732	-0.51(-2.03%)
Apr 28, 2016	24.61	25.73	24.21	25.13	8,452,789	+0.03(+0.11%)
Apr 27, 2016	25.14	25.36	24.84	25.11	6,738,452	-0.01(-0.04%)
Apr 26, 2016	24.93	25.24	24.38	25.11	4,535,662	+0.24(+0.95%)
Apr 25, 2016	24.88	25.65	24.71	24.88	4,582,236	-0.24(-0.95%)
Apr 22, 2016	25.33	25.66	24.96	25.11	3,973,091	-0.14(-0.56%)
Apr 21, 2016	25.37	26.09	25.15	25.26	6,562,310	+0.17(+0.67%)
Apr 20, 2016	25.07	25.45	24.68	25.09	7,290,495	+0.26(+1.06%)
Apr 19, 2016	23.26	24.85	23.21	24.82	8,136,736	+1.51(+6.49%)
Apr 18, 2016	22.84	23.50	22.70	23.31	5,160,367	+0.34(+1.49%)
Apr 15, 2016	22.36	23.08	22.09	22.97	5,350,102	+0.56(+2.51%)
Apr 14, 2016	22.89	22.97	22.15	22.41	6,966,669	-0.92(-3.96%)
Apr 13, 2016	22.77	23.36	22.59	23.33	5,700,249	+0.87(+3.88%)
Apr 12, 2016	21.97	22.55	21.61	22.46	6,830,743	+0.58(+2.65%)
Apr 11, 2016	21.96	22.12	21.68	21.88	4,824,346	-0.08(-0.36%)
Apr 08, 2016	22.09	22.58	21.87	21.96	4,488,031	+0.18(+0.85%)
Apr 07, 2016	22.16	22.34	21.57	21.77	5,106,820	-0.57(-2.56%)
Apr 06, 2016	22.35	22.43	21.57	22.34	5,377,637	+0.03(+0.12%)
Apr 05, 2016	22.52	22.70	22.14	22.32	4,447,086	-0.39(-1.70%)
Apr 04, 2016	23.21	23.44	22.56	22.70	5,109,123	-0.91(-3.84%)
Apr 01, 2016	23.65	23.78	22.69	23.61	7,982,731	-0.14(-0.59%)
Mar 31, 2016	24.77	24.90	23.65	23.75	7,714,106	-0.99(-3.98%)
Mar 30, 2016	24.50	24.99	24.36	24.74	4,295,677	+0.13(+0.54%)
Mar 29, 2016	24.31	24.68	23.71	24.60	4,652,428	+0.01(+0.04%)
Mar 28, 2016	24.20	24.68	23.59	24.60	5,257,648	+0.62(+2.57%)
Mar 24, 2016	24.41	23.98	23.98	23.98	7,317,684	-0.67(-2.71%)
Mar 23, 2016	25.25	25.36	24.53	24.65	6,473,522	-0.99(-3.88%)
Mar 22, 2016	25.96	26.13	25.44	25.64	4,503,412	-0.50(-1.92%)
Mar 21, 2016	26.02	26.57	25.95	26.14	4,099,802	+0.00(+0.00%)
Mar 18, 2016	26.45	26.65	25.81	26.14	17,254,290	-0.13(-0.50%)
Mar 17, 2016	25.96	26.61	25.77	26.28	6,243,263	+0.68(+2.65%)
Mar 16, 2016	24.70	25.71	24.67	25.60	5,282,202	+0.49(+1.96%)
Mar 15, 2016	25.54	25.68	24.87	25.11	5,016,101	-0.81(-3.12%)
Mar 14, 2016	25.16	26.31	24.91	25.91	5,932,958	+0.67(+2.65%)
Mar 11, 2016	25.95	26.21	25.07	25.25	8,759,608	-0.67(-2.58%)
Mar 10, 2016	26.56	26.70	25.44	25.91	7,837,697	-0.59(-2.22%)
Mar 09, 2016	25.82	26.53	25.55	26.50	6,356,365	+0.88(+3.43%)
Mar 08, 2016	26.41	26.70	25.59	25.62	6,770,237	-1.09(-4.08%)
Mar 07, 2016	26.03	27.36	26.03	26.72	11,086,076	+0.67(+2.57%)
Mar 04, 2016	25.11	26.23	25.07	26.05	10,369,180	+0.99(+3.93%)
Mar 03, 2016	24.80	25.17	24.53	25.06	5,067,835	+0.30(+1.21%)
Mar 02, 2016	23.53	25.00	23.43	24.76	7,554,105	+0.92(+3.87%)
Mar 01, 2016	23.36	24.06	23.29	23.84	6,568,446	+0.64(+2.75%)
Feb 29, 2016	23.16	23.68	22.92	23.20	8,825,184	-0.15(-0.63%)
Feb 26, 2016	22.40	23.57	22.30	23.35	9,428,367	+1.22(+5.51%)
Feb 25, 2016	21.74	22.35	21.33	22.13	5,396,955	+0.39(+1.80%)
Feb 24, 2016	20.96	21.83	20.12	21.74	7,565,933	+0.51(+2.42%)
Feb 23, 2016	21.82	21.82	21.00	21.22	5,762,142	-0.68(-3.10%)
Feb 22, 2016	21.24	21.96	21.48	21.90	4,242,363	+0.66(+3.12%)
Feb 19, 2016	22.28	22.29	20.98	21.24	7,500,227	-1.15(-5.13%)
Feb 18, 2016	22.14	22.54	21.55	22.39	7,305,147	+0.37(+1.66%)
Feb 17, 2016	20.71	22.21	20.62	22.03	8,686,791	+1.53(+7.48%)
Feb 16, 2016	19.90	20.56	19.33	20.49	8,477,360	+0.55(+2.75%)
Feb 12, 2016	21.49	19.95	19.95	19.95	14,005,153	-1.60(-7.43%)
Feb 11, 2016	20.17	22.43	19.48	21.55	12,829,888	+1.16(+5.68%)
Feb 10, 2016	21.06	21.33	20.32	20.39	5,848,686	-0.38(-1.84%)
Feb 09, 2016	20.10	20.95	19.66	20.77	7,266,333	+0.24(+1.19%)
Feb 08, 2016	21.33	21.41	20.08	20.53	6,936,081	-1.11(-5.15%)
Feb 05, 2016	21.50	22.17	21.08	21.64	5,345,780	+0.05(+0.24%)
Feb 04, 2016	20.89	22.09	20.86	21.59	9,591,321	+0.76(+3.64%)
Feb 03, 2016	19.54	20.84	19.53	20.83	6,579,881	+1.59(+8.28%)
Feb 02, 2016	20.57	20.57	19.17	19.24	7,423,604	-1.58(-7.61%)
Feb 01, 2016	20.85	20.95	20.06	20.82	6,589,164	-0.16(-0.75%)
Jan 29, 2016	20.41	20.98	19.84	20.98	8,884,139	+0.96(+4.78%)
Jan 28, 2016	19.58	20.18	19.21	20.02	6,209,968	+0.37(+1.91%)
Jan 27, 2016	19.86	20.20	19.29	19.65	6,572,440	-0.24(-1.23%)
Jan 26, 2016	19.53	20.10	19.50	19.89	5,793,302	+0.39(+2.01%)
Jan 25, 2016	20.21	20.21	19.29	19.50	8,971,249	-1.26(-6.08%)
Jan 22, 2016	21.98	22.84	20.34	20.76	10,355,950	-0.67(-3.13%)
Jan 21, 2016	20.99	21.74	20.71	21.43	6,867,981	+0.60(+2.88%)
Jan 20, 2016	21.22	21.24	19.75	20.83	10,195,035	-0.78(-3.62%)
Jan 19, 2016	22.43	22.59	21.11	21.62	8,898,087	-0.56(-2.51%)
Jan 15, 2016	21.28	22.17	22.17	22.17	10,474,431	+0.36(+1.64%)
Jan 14, 2016	20.96	22.10	20.69	21.82	8,433,635	+0.80(+3.81%)
Jan 13, 2016	21.55	21.91	20.92	21.02	7,333,295	-0.37(-1.71%)
Jan 12, 2016	21.16	21.56	20.59	21.38	9,820,812	+0.66(+3.19%)
Jan 11, 2016	21.76	21.83	20.48	20.72	9,157,693	-0.97(-4.46%)
Jan 08, 2016	22.20	22.29	21.56	21.69	6,170,942	-0.54(-2.43%)
Jan 07, 2016	22.78	22.93	22.06	22.23	6,378,100	-0.79(-3.44%)
Jan 06, 2016	24.23	24.25	22.87	23.02	6,850,959	-1.62(-6.57%)
Jan 05, 2016	24.95	24.96	24.26	24.64	5,738,160	-0.10(-0.42%)
Jan 04, 2016	23.78	24.75	23.70	24.74	8,403,945	+0.72(+3.01%)
Dec 31, 2015	24.43	24.02	24.02	24.02	4,865,454	-0.66(-2.68%)
Dec 30, 2015	25.17	25.32	24.52	24.68	3,464,018	-0.45(-1.80%)
Dec 29, 2015	25.39	25.55	24.83	25.13	3,745,656	-0.10(-0.38%)
Dec 28, 2015	25.77	25.80	24.92	25.23	3,719,425	-0.67(-2.59%)
Dec 24, 2015	26.20	25.90	25.90	25.90	1,916,983	-0.23(-0.87%)
Dec 23, 2015	25.21	26.55	25.16	26.13	7,077,242	+1.14(+4.56%)
Dec 22, 2015	23.85	25.21	23.83	24.99	7,806,814	+1.27(+5.36%)
Dec 21, 2015	24.99	25.07	23.47	23.71	10,238,170	-1.13(-4.55%)
Dec 18, 2015	25.01	25.58	24.81	24.85	14,375,806	-0.26(-1.04%)
Dec 17, 2015	26.14	26.24	25.09	25.11	5,606,277	-1.09(-4.15%)
Dec 16, 2015	25.84	26.23	25.19	26.20	5,234,557	+0.54(+2.10%)
Dec 15, 2015	25.11	25.79	25.11	25.66	4,835,711	+0.67(+2.68%)
Dec 14, 2015	25.56	25.67	24.61	24.99	5,754,229	-0.58(-2.28%)
Dec 11, 2015	26.00	26.07	25.49	25.57	4,801,424	-0.61(-2.33%)
Dec 10, 2015	26.83	27.38	26.14	26.18	5,383,923	-0.67(-2.50%)
Dec 09, 2015	26.32	26.98	26.28	26.85	6,196,077	+0.71(+2.73%)
Dec 08, 2015	27.70	27.80	26.12	26.14	9,365,738	-1.77(-6.33%)
Dec 07, 2015	26.74	28.09	26.44	27.90	11,147,653	+1.02(+3.79%)
Dec 04, 2015	26.99	27.03	26.20	26.88	7,432,535	-0.13(-0.48%)
Dec 03, 2015	26.94	27.12	26.59	27.01	6,279,745	+0.28(+1.04%)
Dec 02, 2015	27.69	27.73	26.49	26.74	5,635,636	-0.97(-3.49%)

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.

Mosaic Co (NY: MOS )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Mosaic Co (NY: MOS )

Historical Prices

Sections

Services