Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	4.973	5.050	4.930	5.020	15,696,620	+0.04(+0.82%)
Nov 29, 2016	5.052	5.089	4.951	4.979	11,416,573	-0.06(-1.17%)
Nov 28, 2016	5.208	5.208	4.959	5.038	14,053,372	-0.13(-2.60%)
Nov 25, 2016	5.236	5.305	5.164	5.172	11,548,274	-0.05(-0.92%)
Nov 23, 2016		5.220	5.220	5.220	0	+0.39(+8.09%)
Nov 22, 2016	4.746	4.850	4.727	4.830	18,637,306	+0.13(+2.77%)
Nov 21, 2016	4.713	4.721	4.639	4.699	11,162,276	+0.00(+0.00%)
Nov 18, 2016	4.681	4.715	4.612	4.699	8,381,775	+0.00(+0.00%)
Nov 17, 2016	4.669	4.707	4.613	4.699	5,710,515	+0.08(+1.73%)
Nov 16, 2016	4.513	4.643	4.495	4.619	8,519,407	+0.08(+1.81%)
Nov 15, 2016	4.593	4.605	4.445	4.537	11,064,611	-0.07(-1.48%)
Nov 14, 2016	4.495	4.665	4.487	4.605	10,361,098	+0.13(+3.00%)
Nov 11, 2016	4.369	4.481	4.307	4.471	10,969,353	+0.09(+2.06%)
Nov 10, 2016	4.359	4.511	4.349	4.381	12,599,101	+0.07(+1.58%)
Nov 09, 2016	4.125	4.329	4.107	4.313	8,690,171	+0.12(+2.97%)
Nov 08, 2016	4.235	4.257	4.179	4.189	9,406,024	-0.07(-1.55%)
Nov 07, 2016	4.207	4.313	4.157	4.255	14,388,540	+0.10(+2.46%)
Nov 04, 2016	4.165	4.251	4.128	4.153	15,357,507	-0.02(-0.48%)
Nov 03, 2016	4.161	4.191	4.111	4.173	27,751,768	-0.02(-0.48%)
Nov 02, 2016	4.125	4.315	4.026	4.193	68,151,800	-0.53(-11.16%)
Nov 01, 2016	4.810	4.810	4.670	4.719	12,476,181	-0.10(-2.04%)
Oct 31, 2016	4.798	4.844	4.760	4.818	10,740,865	+0.03(+0.63%)
Oct 28, 2016	4.806	4.852	4.746	4.788	9,340,498	-0.02(-0.38%)
Oct 27, 2016	4.976	4.989	4.786	4.806	13,499,107	-0.16(-3.15%)
Oct 26, 2016	4.954	5.046	4.878	4.962	16,593,161	+0.00(+0.08%)
Oct 25, 2016	5.012	5.038	4.939	4.958	9,534,525	-0.08(-1.55%)
Oct 24, 2016	5.082	5.082	4.978	5.036	9,354,701	+0.03(+0.52%)
Oct 21, 2016	5.026	5.026	4.952	5.010	8,752,347	-0.02(-0.40%)
Oct 20, 2016	4.998	5.048	4.990	5.030	11,312,668	+0.02(+0.44%)
Oct 19, 2016	4.984	5.010	4.898	5.008	11,646,403	+0.04(+0.73%)
Oct 18, 2016	5.002	5.030	4.963	4.972	10,330,487	+0.02(+0.49%)
Oct 17, 2016	5.072	5.122	4.938	4.948	27,363,964	-0.14(-2.68%)
Oct 14, 2016	5.124	5.146	5.032	5.084	15,655,674	-0.02(-0.35%)
Oct 13, 2016	5.208	5.236	5.078	5.102	13,380,066	-0.13(-2.49%)
Oct 12, 2016	5.236	5.300	5.208	5.232	12,216,203	+0.01(+0.27%)
Oct 11, 2016	5.373	5.381	5.210	5.218	10,693,141	-0.16(-2.91%)
Oct 10, 2016	5.377	5.437	5.338	5.375	7,985,279	+0.03(+0.56%)
Oct 07, 2016	5.369	5.395	5.302	5.344	10,709,954	+0.00(+0.00%)
Oct 06, 2016	5.425	5.429	5.268	5.344	18,705,098	-0.10(-1.91%)
Oct 05, 2016	5.463	5.505	5.399	5.449	9,690,178	+0.01(+0.26%)
Oct 04, 2016	5.565	5.577	5.415	5.435	11,709,987	-0.13(-2.34%)
Oct 03, 2016	5.527	5.581	5.499	5.565	8,115,602	+0.04(+0.69%)
Sep 30, 2016	5.485	5.549	5.459	5.527	8,929,735	+0.09(+1.66%)
Sep 29, 2016	5.509	5.541	5.434	5.437	8,763,349	-0.07(-1.27%)
Sep 28, 2016	5.499	5.580	5.449	5.507	5,822,622	+0.01(+0.22%)
Sep 27, 2016	5.539	5.561	5.463	5.495	7,176,233	-0.04(-0.76%)
Sep 26, 2016	5.631	5.649	5.537	5.537	5,365,922	-0.11(-1.95%)
Sep 23, 2016	5.657	5.725	5.647	5.647	6,841,270	-0.02(-0.28%)
Sep 22, 2016	5.667	5.699	5.587	5.663	8,935,107	+0.03(+0.50%)
Sep 21, 2016	5.567	5.641	5.551	5.635	8,305,431	+0.08(+1.48%)
Sep 20, 2016	5.625	5.645	5.535	5.553	9,310,950	-0.04(-0.65%)
Sep 19, 2016	5.487	5.644	5.487	5.589	16,723,419	+0.16(+2.99%)
Sep 16, 2016	5.451	5.461	5.389	5.427	9,594,725	-0.03(-0.59%)
Sep 15, 2016	5.385	5.462	5.347	5.459	11,035,932	+0.04(+0.81%)
Sep 14, 2016	5.535	5.535	5.396	5.415	9,256,711	+0.01(+0.15%)
Sep 13, 2016	5.399	5.487	5.371	5.407	14,104,421	-0.01(-0.18%)
Sep 12, 2016	5.485	5.485	5.379	5.417	18,006,558	-0.03(-0.52%)
Sep 09, 2016	5.597	5.615	5.443	5.445	12,407,105	-0.12(-2.16%)
Sep 08, 2016	5.603	5.631	5.559	5.565	8,630,076	-0.07(-1.24%)
Sep 07, 2016	5.615	5.655	5.587	5.635	7,570,218	+0.03(+0.46%)
Sep 06, 2016	5.611	5.668	5.585	5.609	9,833,427	-0.00(-0.07%)
Sep 02, 2016	5.577	5.613	5.613	5.613	8,548,598	+0.07(+1.28%)
Sep 01, 2016	5.629	5.650	5.530	5.542	10,597,515	-0.07(-1.27%)
Aug 31, 2016	5.631	5.724	5.597	5.613	14,304,181	-0.02(-0.35%)
Aug 30, 2016	5.712	5.726	5.589	5.633	14,461,395	-0.09(-1.66%)
Aug 29, 2016	5.684	5.728	5.603	5.728	22,283,764	+0.05(+0.80%)
Aug 26, 2016	5.975	6.032	5.672	5.682	73,308,000	-0.68(-10.63%)
Aug 25, 2016	6.261	6.376	6.184	6.358	31,021,382	+0.09(+1.42%)
Aug 24, 2016	6.352	6.408	6.251	6.269	13,732,258	-0.08(-1.18%)
Aug 23, 2016	6.332	6.459	6.293	6.344	14,366,091	+0.12(+2.00%)
Aug 22, 2016	6.327	6.346	6.180	6.220	8,456,370	-0.05(-0.82%)
Aug 19, 2016	6.141	6.311	6.107	6.271	10,949,843	+0.11(+1.76%)
Aug 18, 2016	6.115	6.165	6.043	6.162	7,992,497	+0.07(+1.14%)
Aug 17, 2016	6.103	6.117	6.030	6.093	8,915,114	-0.07(-1.12%)
Aug 16, 2016	6.259	6.317	6.160	6.162	8,026,568	-0.11(-1.76%)
Aug 15, 2016	6.190	6.342	6.190	6.273	7,233,487	+0.08(+1.21%)
Aug 12, 2016	6.129	6.273	6.093	6.198	10,855,299	+0.05(+0.77%)
Aug 11, 2016	6.036	6.162	6.016	6.151	12,532,895	+0.19(+3.18%)
Aug 10, 2016	5.852	5.977	5.852	5.961	8,852,986	+0.10(+1.75%)
Aug 09, 2016	5.884	5.975	5.832	5.858	11,368,629	-0.03(-0.54%)
Aug 08, 2016	5.959	6.008	5.860	5.890	10,339,403	-0.05(-0.83%)
Aug 05, 2016	5.909	6.048	5.894	5.939	13,213,075	+0.08(+1.28%)
Aug 04, 2016	5.840	5.931	5.818	5.864	6,102,933	+0.00(+0.07%)
Aug 03, 2016	5.741	5.898	5.648	5.860	11,937,629	+0.08(+1.37%)
Aug 02, 2016	6.042	6.054	5.776	5.781	17,301,946	-0.22(-3.66%)
Aug 01, 2016	6.123	6.127	5.967	6.000	14,605,635	-0.12(-1.94%)
Jul 29, 2016	6.178	6.178	6.042	6.119	8,079,227	-0.04(-0.71%)
Jul 28, 2016	6.168	6.194	6.087	6.162	7,192,274	-0.03(-0.48%)
Jul 27, 2016	6.212	6.243	6.149	6.192	11,036,483	+0.01(+0.22%)
Jul 26, 2016	6.093	6.188	6.018	6.178	12,751,397	+0.07(+1.20%)
Jul 25, 2016	6.034	6.121	5.941	6.105	11,391,547	+0.01(+0.23%)
Jul 22, 2016	6.129	6.166	6.060	6.091	13,102,931	-0.04(-0.64%)
Jul 21, 2016	6.159	6.297	6.119	6.131	23,065,222	-0.02(-0.35%)
Jul 20, 2016	5.953	6.192	5.939	6.153	19,074,218	+0.18(+3.08%)
Jul 19, 2016	6.103	6.188	5.933	5.969	22,051,196	+0.00(+0.00%)
Jul 18, 2016	5.536	6.010	5.510	5.969	39,333,416	+0.43(+7.86%)
Jul 15, 2016	5.694	5.694	5.532	5.534	12,485,855	-0.12(-2.20%)
Jul 14, 2016	5.724	5.753	5.627	5.658	10,101,326	-0.05(-0.80%)
Jul 13, 2016	5.702	5.773	5.670	5.704	14,935,546	+0.02(+0.38%)
Jul 12, 2016	5.678	5.728	5.635	5.682	15,300,317	+0.06(+1.02%)
Jul 11, 2016	5.557	5.692	5.546	5.625	18,040,400	+0.21(+3.95%)
Jul 08, 2016	5.273	5.415	5.206	5.411	10,642,658	+0.21(+3.95%)
Jul 07, 2016	5.243	5.344	5.178	5.206	11,485,167	-0.03(-0.53%)
Jul 06, 2016	5.186	5.235	5.087	5.233	12,596,120	+0.03(+0.65%)
Jul 05, 2016	5.344	5.350	5.132	5.200	10,829,568	-0.15(-2.81%)
Jul 01, 2016	5.314	5.350	5.350	5.350	13,315,804	+0.09(+1.81%)
Jun 30, 2016	5.241	5.276	5.143	5.255	9,403,999	+0.03(+0.64%)
Jun 29, 2016	5.233	5.332	5.213	5.221	12,573,329	+0.07(+1.38%)
Jun 28, 2016	5.107	5.176	5.065	5.150	14,574,164	+0.11(+2.16%)
Jun 27, 2016	5.004	5.134	4.978	5.041	15,483,549	+0.03(+0.63%)
Jun 24, 2016	4.998	5.087	4.994	5.010	9,321,872	-0.20(-3.76%)
Jun 23, 2016	5.225	5.249	5.173	5.206	7,683,678	+0.07(+1.27%)
Jun 22, 2016	5.132	5.196	5.103	5.140	9,037,924	+0.03(+0.62%)
Jun 21, 2016	5.213	5.229	5.083	5.109	7,939,989	-0.11(-2.12%)
Jun 20, 2016	5.229	5.302	5.210	5.219	11,536,910	+0.05(+0.96%)
Jun 17, 2016	5.136	5.259	5.097	5.170	13,124,620	+0.04(+0.85%)
Jun 16, 2016	5.152	5.176	5.087	5.126	11,283,492	-0.04(-0.77%)
Jun 15, 2016	5.081	5.223	5.063	5.166	18,343,736	+0.08(+1.55%)
Jun 14, 2016	5.134	5.148	5.012	5.087	15,931,975	-0.06(-1.15%)
Jun 13, 2016	5.229	5.273	5.144	5.146	11,793,899	-0.10(-1.88%)
Jun 10, 2016	5.328	5.328	5.172	5.245	22,875,530	-0.15(-2.71%)
Jun 09, 2016	5.550	5.589	5.367	5.391	17,183,938	-0.19(-3.40%)
Jun 08, 2016	5.629	5.658	5.571	5.581	9,713,486	-0.05(-0.81%)
Jun 07, 2016	5.633	5.691	5.615	5.627	9,210,625	-0.00(-0.04%)
Jun 06, 2016	5.589	5.654	5.544	5.629	9,889,268	+0.04(+0.74%)
Jun 03, 2016	5.652	5.669	5.525	5.587	11,325,494	-0.05(-0.90%)
Jun 02, 2016	5.655	5.722	5.611	5.638	10,085,155	-0.01(-0.21%)
Jun 01, 2016	5.663	5.698	5.552	5.650	19,076,330	-0.03(-0.52%)
May 31, 2016	5.638	5.728	5.587	5.679	50,913,868	+0.06(+1.04%)
May 27, 2016	5.472	5.620	5.620	5.620	38,737,400	-0.23(-3.94%)
May 26, 2016	5.853	5.937	5.833	5.851	17,514,880	+0.05(+0.84%)
May 25, 2016	5.614	5.823	5.595	5.802	23,633,186	+0.20(+3.59%)
May 24, 2016	5.540	5.652	5.493	5.601	18,050,750	+0.04(+0.81%)
May 23, 2016	5.583	5.634	5.525	5.556	10,277,817	-0.00(-0.04%)
May 20, 2016	5.597	5.609	5.503	5.558	11,935,994	-0.01(-0.25%)
May 19, 2016	5.472	5.577	5.371	5.572	16,102,863	+0.10(+1.86%)
May 18, 2016	5.529	5.535	5.421	5.470	19,919,590	-0.08(-1.51%)
May 17, 2016	5.677	5.737	5.544	5.554	15,615,325	-0.11(-1.93%)
May 16, 2016	5.613	5.683	5.573	5.663	15,506,357	+0.06(+1.01%)
May 13, 2016	5.679	5.722	5.544	5.607	15,186,449	-0.07(-1.27%)
May 12, 2016	5.718	5.734	5.630	5.679	11,015,696	-0.02(-0.34%)
May 11, 2016	5.884	5.884	5.644	5.698	15,369,232	-0.26(-4.33%)
May 10, 2016	5.905	5.983	5.857	5.956	6,757,600	+0.06(+1.09%)
May 09, 2016	5.874	5.950	5.862	5.892	9,657,171	+0.02(+0.33%)
May 06, 2016	5.895	5.899	5.731	5.872	10,021,501	-0.00(-0.07%)
May 05, 2016	5.989	6.003	5.849	5.876	11,005,929	-0.12(-2.05%)
May 04, 2016	6.089	6.116	5.918	5.999	14,710,825	-0.11(-1.79%)
May 03, 2016	6.286	6.317	6.108	6.108	13,529,169	-0.21(-3.28%)
May 02, 2016	6.403	6.413	6.235	6.315	13,568,011	-0.09(-1.34%)
Apr 29, 2016	6.420	6.444	6.317	6.401	10,855,840	-0.02(-0.30%)
Apr 28, 2016	6.473	6.502	6.397	6.420	10,991,725	-0.09(-1.44%)
Apr 27, 2016	6.479	6.580	6.459	6.514	14,531,512	+0.01(+0.18%)
Apr 26, 2016	6.391	6.505	6.362	6.502	10,198,811	+0.10(+1.59%)
Apr 25, 2016	6.378	6.440	6.329	6.401	10,570,398	+0.00(+0.00%)
Apr 22, 2016	6.297	6.420	6.281	6.401	113,863,608	+0.10(+1.52%)
Apr 21, 2016	6.418	6.458	6.285	6.305	13,227,683	-0.11(-1.76%)
Apr 20, 2016	6.340	6.497	6.309	6.418	14,111,998	+0.09(+1.36%)
Apr 19, 2016	6.311	6.352	6.267	6.333	8,520,025	+0.05(+0.75%)
Apr 18, 2016	6.217	6.321	6.173	6.286	9,132,580	+0.08(+1.32%)
Apr 15, 2016	6.196	6.272	6.148	6.204	13,251,777	+0.03(+0.44%)
Apr 14, 2016	6.120	6.192	5.974	6.176	13,140,796	+0.04(+0.57%)
Apr 13, 2016	5.903	6.167	5.891	6.141	11,136,419	+0.27(+4.59%)
Apr 12, 2016	5.854	5.946	5.798	5.872	10,043,879	+0.04(+0.70%)
Apr 11, 2016	5.804	5.975	5.799	5.831	10,484,023	+0.08(+1.32%)
Apr 08, 2016	5.712	5.829	5.683	5.755	10,877,315	+0.07(+1.27%)
Apr 07, 2016	5.876	5.895	5.659	5.683	18,824,678	-0.19(-3.22%)
Apr 06, 2016	5.903	6.069	5.814	5.872	11,793,744	-0.04(-0.66%)
Apr 05, 2016	6.011	6.065	5.897	5.911	8,972,370	-0.12(-2.07%)
Apr 04, 2016	6.126	6.131	5.992	6.036	7,644,175	-0.08(-1.31%)
Apr 01, 2016	6.192	6.198	5.993	6.116	10,940,738	-0.08(-1.23%)
Mar 31, 2016	6.219	6.329	6.180	6.192	10,730,167	-0.01(-0.09%)
Mar 30, 2016	6.161	6.239	6.050	6.198	12,923,881	+0.05(+0.79%)
Mar 29, 2016	5.890	6.231	5.854	6.149	19,484,966	+0.28(+4.72%)
Mar 28, 2016	5.650	6.040	5.542	5.872	42,260,608	-0.04(-0.59%)
Mar 24, 2016	5.921	5.907	5.907	5.907	22,998,218	-0.02(-0.33%)
Mar 23, 2016	5.890	6.013	5.864	5.927	10,090,602	+0.04(+0.63%)
Mar 22, 2016	6.001	6.009	5.856	5.890	11,145,084	-0.13(-2.17%)
Mar 21, 2016	6.034	6.178	5.864	6.020	17,210,698	+0.00(+0.06%)
Mar 18, 2016	6.163	6.301	6.009	6.016	28,402,270	-0.10(-1.69%)
Mar 17, 2016	6.280	6.288	6.052	6.120	15,630,226	-0.11(-1.72%)
Mar 16, 2016	6.079	6.246	6.015	6.227	8,006,194	+0.22(+3.67%)
Mar 15, 2016	6.149	6.192	5.849	6.007	10,391,325	-0.17(-2.78%)
Mar 14, 2016	6.003	6.251	5.995	6.178	8,867,004	+0.18(+2.96%)
Mar 11, 2016	5.960	6.067	5.940	6.001	8,299,041	+0.06(+1.02%)
Mar 10, 2016	6.114	6.114	5.843	5.940	10,502,235	-0.17(-2.72%)
Mar 09, 2016	5.929	6.161	5.886	6.106	13,295,508	+0.23(+3.88%)
Mar 08, 2016	6.028	6.048	5.817	5.878	11,931,894	-0.12(-2.02%)
Mar 07, 2016	6.056	6.186	5.929	5.999	14,503,343	-0.10(-1.57%)
Mar 04, 2016	6.297	6.354	6.087	6.095	12,967,980	-0.22(-3.43%)
Mar 03, 2016	6.051	6.357	6.035	6.311	18,394,046	+0.27(+4.54%)
Mar 02, 2016	5.958	6.112	5.626	6.037	21,317,918	+0.07(+1.13%)
Mar 01, 2016	5.991	6.028	5.883	5.970	11,039,930	+0.02(+0.39%)
Feb 29, 2016	5.873	5.999	5.792	5.946	12,181,363	+0.05(+0.92%)
Feb 26, 2016	5.809	5.906	5.775	5.892	8,781,158	+0.11(+1.94%)
Feb 25, 2016	5.711	5.800	5.655	5.781	7,924,042	+0.01(+0.23%)
Feb 24, 2016	5.676	5.769	5.453	5.767	8,315,801	+0.09(+1.53%)
Feb 23, 2016	5.711	5.761	5.591	5.680	6,554,825	+0.04(+0.79%)
Feb 22, 2016	5.505	5.717	5.485	5.636	8,711,158	+0.20(+3.62%)
Feb 19, 2016	5.638	5.638	5.360	5.439	11,052,498	-0.20(-3.59%)
Feb 18, 2016	5.557	5.750	5.532	5.642	14,315,342	+0.10(+1.74%)
Feb 17, 2016	5.445	5.595	5.395	5.545	8,667,632	+0.14(+2.64%)
Feb 16, 2016	5.273	5.410	5.188	5.402	7,442,883	+0.20(+3.78%)
Feb 12, 2016	5.165	5.206	5.206	5.206	13,381,193	+0.06(+1.16%)
Feb 11, 2016	5.103	5.200	5.043	5.146	7,669,147	+0.00(+0.07%)
Feb 10, 2016	5.248	5.265	5.136	5.142	7,100,278	-0.09(-1.73%)
Feb 09, 2016	5.335	5.379	5.153	5.233	17,035,356	-0.15(-2.76%)
Feb 08, 2016	5.123	5.395	5.113	5.381	15,262,593	+0.20(+3.95%)
Feb 05, 2016	5.211	5.244	5.099	5.177	8,011,555	-0.03(-0.67%)
Feb 04, 2016	5.028	5.246	4.897	5.211	10,366,796	+0.16(+3.21%)
Feb 03, 2016	5.038	5.071	4.775	5.049	11,523,898	+0.05(+0.96%)
Feb 02, 2016	5.138	5.153	4.937	5.001	9,539,477	-0.17(-3.32%)
Feb 01, 2016	5.055	5.182	4.991	5.173	14,446,054	+0.12(+2.29%)
Jan 29, 2016	4.970	5.064	4.941	5.057	12,012,914	+0.10(+1.94%)
Jan 28, 2016	5.111	5.134	4.953	4.961	7,253,458	-0.08(-1.68%)
Jan 27, 2016	5.063	5.167	4.982	5.045	10,380,681	+0.02(+0.35%)
Jan 26, 2016	4.891	5.109	4.851	5.028	14,351,529	+0.19(+3.99%)
Jan 25, 2016	4.939	5.010	4.805	4.835	7,490,317	-0.12(-2.38%)
Jan 22, 2016	4.964	5.022	4.907	4.953	9,140,431	+0.07(+1.50%)
Jan 21, 2016	4.860	5.005	4.853	4.880	10,980,088	+0.02(+0.40%)
Jan 20, 2016	4.864	4.910	4.694	4.860	11,588,881	-0.06(-1.25%)
Jan 19, 2016	5.009	5.009	4.833	4.922	14,431,724	-0.03(-0.51%)
Jan 15, 2016	4.835	4.947	4.947	4.947	16,521,508	+0.01(+0.23%)
Jan 14, 2016	5.290	5.290	4.858	4.935	23,786,582	-0.26(-5.05%)
Jan 13, 2016	5.346	5.367	5.109	5.198	15,141,381	-0.18(-3.37%)
Jan 12, 2016	5.586	5.638	5.075	5.379	41,926,136	-0.29(-5.11%)
Jan 11, 2016	5.466	5.701	5.400	5.669	16,873,048	+0.19(+3.56%)
Jan 08, 2016	5.537	5.555	5.410	5.474	13,989,815	-0.02(-0.28%)
Jan 07, 2016	5.426	5.551	5.352	5.489	13,795,964	+0.02(+0.28%)
Jan 06, 2016	5.447	5.545	5.294	5.474	19,469,086	-0.08(-1.39%)
Jan 05, 2016	5.516	5.597	5.431	5.551	17,708,110	+0.09(+1.62%)
Jan 04, 2016	5.217	5.491	5.211	5.462	22,444,232	+0.05(+0.96%)
Dec 31, 2015	5.485	5.410	5.410	5.410	8,790,186	-0.08(-1.54%)
Dec 30, 2015	5.474	5.584	5.449	5.495	7,455,062	+0.01(+0.18%)
Dec 29, 2015	5.522	5.557	5.465	5.485	10,578,575	-0.01(-0.14%)
Dec 28, 2015	5.474	5.584	5.429	5.493	12,052,480	+0.02(+0.35%)
Dec 24, 2015	5.522	5.474	5.474	5.474	4,503,934	-0.07(-1.32%)
Dec 23, 2015	5.557	5.582	5.453	5.547	14,401,305	+0.03(+0.52%)
Dec 22, 2015	5.576	5.576	5.433	5.518	15,894,056	-0.03(-0.52%)
Dec 21, 2015	5.505	5.609	5.412	5.547	17,716,760	-0.00(-0.03%)
Dec 18, 2015	5.580	5.584	5.383	5.549	29,037,286	-0.06(-1.00%)
Dec 17, 2015	5.896	5.925	5.605	5.605	11,813,699	-0.29(-4.94%)
Dec 16, 2015	5.946	5.981	5.811	5.896	11,324,833	+0.00(+0.07%)
Dec 15, 2015	5.931	6.010	5.865	5.892	13,155,898	+0.05(+0.89%)
Dec 14, 2015	5.788	5.915	5.734	5.840	15,230,776	+0.05(+0.90%)
Dec 11, 2015	5.830	6.049	5.777	5.788	34,170,744	-0.39(-6.28%)
Dec 10, 2015	6.280	6.348	6.072	6.176	21,145,912	-0.08(-1.33%)
Dec 09, 2015	6.388	6.566	6.251	6.259	13,383,992	-0.25(-3.85%)
Dec 08, 2015	6.290	6.539	6.226	6.510	14,526,690	+0.13(+2.03%)
Dec 07, 2015	6.406	6.442	6.271	6.381	15,278,308	-0.04(-0.69%)
Dec 04, 2015	6.323	6.435	6.220	6.425	18,286,754	+0.10(+1.59%)
Dec 03, 2015	6.531	6.531	6.211	6.325	19,264,062	-0.21(-3.22%)
Dec 02, 2015	6.695	6.722	6.533	6.535	14,863,174	-0.16(-2.39%)

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.

GameStop Corp (NY: GME )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

GameStop Corp (NY: GME )

Historical Prices

Sections

Services

Borger News-Herald