Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	9.700	9.860	9.530	9.580	19,958,236	-0.10(-1.03%)
Mar 30, 2016	9.830	9.865	9.630	9.680	18,462,196	-0.04(-0.41%)
Mar 29, 2016	9.550	9.750	9.370	9.720	24,601,648	+0.02(+0.21%)
Mar 28, 2016	9.670	9.840	9.473	9.700	16,501,655	+0.13(+1.36%)
Mar 24, 2016		9.570	9.570	9.570	0	+0.25(+2.68%)
Mar 23, 2016	9.690	9.800	9.250	9.320	25,423,662	-0.53(-5.38%)
Mar 22, 2016	9.760	9.960	9.680	9.850	19,843,140	-0.04(-0.40%)
Mar 21, 2016	9.940	10.04	9.710	9.890	19,102,752	-0.14(-1.40%)
Mar 18, 2016	10.00	10.22	9.800	10.03	33,625,832	+0.09(+0.91%)
Mar 17, 2016	9.860	10.00	9.730	9.940	39,257,032	+0.20(+2.05%)
Mar 16, 2016	9.190	9.770	9.105	9.740	34,527,172	+0.58(+6.33%)
Mar 15, 2016	9.500	9.520	9.110	9.160	31,466,268	-0.51(-5.27%)
Mar 14, 2016	9.410	9.800	9.360	9.670	21,676,122	+0.15(+1.58%)
Mar 11, 2016	9.710	9.850	9.450	9.520	23,380,406	-0.07(-0.73%)
Mar 10, 2016	9.380	9.630	9.220	9.590	24,931,340	+0.17(+1.80%)
Mar 09, 2016	9.430	9.520	9.120	9.420	21,772,592	+0.09(+0.96%)
Mar 08, 2016	9.770	9.900	9.290	9.330	37,843,500	-0.71(-7.07%)
Mar 07, 2016	9.660	10.07	9.610	10.04	41,959,240	+0.47(+4.91%)
Mar 04, 2016	9.590	10.00	9.420	9.570	40,825,344	+0.10(+1.06%)
Mar 03, 2016	9.400	9.700	9.170	9.470	35,531,060	-0.15(-1.56%)
Mar 02, 2016	9.150	9.700	9.100	9.620	49,012,912	+0.51(+5.60%)
Mar 01, 2016	9.120	9.200	8.920	9.110	16,215,257	+0.18(+2.02%)
Feb 29, 2016	8.950	9.110	8.850	8.930	22,075,552	+0.06(+0.68%)
Feb 26, 2016	9.120	9.210	8.820	8.870	22,386,236	+0.00(+0.00%)
Feb 25, 2016	8.790	8.920	8.550	8.870	27,662,156	+0.11(+1.26%)
Feb 24, 2016	8.260	8.785	8.250	8.760	31,017,946	+0.23(+2.70%)
Feb 23, 2016	8.750	8.770	8.510	8.530	26,506,308	-0.38(-4.26%)
Feb 22, 2016	8.040	8.930	8.040	8.910	55,035,828	+1.04(+13.21%)
Feb 19, 2016	8.030	8.090	7.840	7.870	30,954,008	-0.25(-3.08%)
Feb 18, 2016	8.540	8.560	8.080	8.120	29,258,808	-0.40(-4.69%)
Feb 17, 2016	8.230	8.600	8.200	8.520	29,082,642	+0.40(+4.93%)
Feb 16, 2016	7.800	8.130	7.680	8.120	22,007,240	+0.43(+5.59%)
Feb 12, 2016		7.690	7.690	7.690	0	+0.36(+4.91%)
Feb 11, 2016	7.360	7.550	7.120	7.330	31,926,388	-0.21(-2.79%)
Feb 10, 2016	7.900	7.910	7.450	7.540	27,192,156	-0.27(-3.46%)
Feb 09, 2016	7.720	7.945	7.580	7.810	27,177,676	-0.09(-1.14%)
Feb 08, 2016	7.730	8.420	7.710	7.900	39,529,156	-0.22(-2.71%)
Feb 05, 2016	8.140	8.500	7.890	8.120	42,947,472	-0.19(-2.29%)
Feb 04, 2016	7.640	8.450	7.630	8.310	53,782,032	+0.76(+10.07%)
Feb 03, 2016	7.060	7.570	6.850	7.550	33,964,008	+0.58(+8.32%)
Feb 02, 2016	7.020	7.070	6.910	6.970	22,161,254	-0.24(-3.33%)
Feb 01, 2016	7.380	7.380	7.110	7.210	26,538,784	-0.08(-1.10%)
Jan 29, 2016	6.980	7.290	6.980	7.290	35,772,400	+0.29(+4.14%)
Jan 28, 2016	7.170	7.190	6.820	7.000	26,876,958	+0.04(+0.57%)
Jan 27, 2016	7.060	7.280	6.920	6.960	34,529,440	-0.18(-2.52%)
Jan 26, 2016	6.890	7.180	6.765	7.140	36,492,584	+0.34(+5.00%)
Jan 25, 2016	6.810	7.000	6.760	6.800	34,000,464	-0.07(-1.02%)
Jan 22, 2016	7.290	7.420	6.830	6.870	34,384,328	-0.22(-3.10%)
Jan 21, 2016	6.740	7.260	6.715	7.090	47,622,984	+0.35(+5.19%)
Jan 20, 2016		6.805	6.140	6.740	67,533,472	+0.00(+0.00%)
Jan 19, 2016	6.980	7.020	6.560	6.740	51,922,520	-0.16(-2.32%)
Jan 15, 2016		6.900	6.900	6.900	0	-0.34(-4.70%)
Jan 14, 2016	7.090	7.370	6.850	7.240	44,283,308	+0.11(+1.54%)
Jan 13, 2016	7.320	7.440	7.080	7.130	45,688,072	-0.15(-2.06%)
Jan 12, 2016	8.010	8.020	7.100	7.280	91,351,312	-0.72(-9.00%)
Jan 11, 2016	8.290	8.290	7.900	8.000	47,666,912	-0.07(-0.87%)
Jan 08, 2016	8.520	8.560	8.020	8.070	41,731,856	-0.20(-2.42%)
Jan 07, 2016	8.390	8.510	8.230	8.270	34,059,072	-0.34(-3.95%)
Jan 06, 2016	9.000	9.020	8.550	8.610	55,192,984	-0.66(-7.12%)
Jan 05, 2016	9.720	9.770	9.160	9.270	39,280,536	-0.44(-4.53%)
Jan 04, 2016	9.520	9.800	9.450	9.710	37,917,920	-0.16(-1.62%)
Dec 31, 2015		9.870	9.870	9.870	0	-0.09(-0.90%)
Dec 30, 2015	9.940	10.03	9.850	9.960	23,520,438	-0.17(-1.68%)
Dec 29, 2015	10.11	10.27	10.00	10.13	13,433,902	+0.15(+1.50%)
Dec 28, 2015	10.00	10.01	9.810	9.980	15,608,430	-0.14(-1.38%)
Dec 24, 2015		10.12	10.12	10.12	0	-0.07(-0.69%)
Dec 23, 2015	9.700	10.22	9.680	10.19	39,055,876	+0.63(+6.59%)
Dec 22, 2015	9.350	9.570	9.260	9.560	19,474,104	+0.24(+2.58%)
Dec 21, 2015	9.350	9.425	9.230	9.320	24,985,532	+0.09(+0.98%)
Dec 18, 2015	9.160	9.410	9.130	9.230	32,459,694	+0.08(+0.87%)
Dec 17, 2015	9.200	9.245	9.035	9.150	21,600,364	-0.09(-0.97%)
Dec 16, 2015	9.230	9.270	9.070	9.240	25,542,980	+0.12(+1.32%)
Dec 15, 2015	9.100	9.340	9.080	9.120	27,930,704	+0.12(+1.33%)
Dec 14, 2015	8.840	9.050	8.680	9.000	36,684,144	+0.14(+1.58%)
Dec 11, 2015	8.980	9.020	8.760	8.860	31,180,184	-0.31(-3.38%)
Dec 10, 2015	8.790	9.340	8.740	9.170	36,464,540	+0.43(+4.92%)
Dec 09, 2015	8.630	8.790	8.500	8.740	28,185,816	+0.22(+2.58%)
Dec 08, 2015	8.810	8.820	8.500	8.520	48,871,640	-0.52(-5.75%)
Dec 07, 2015	9.460	9.470	8.950	9.040	37,438,220	-0.30(-3.21%)
Dec 04, 2015	9.030	9.375	9.000	9.340	29,518,708	+0.35(+3.89%)
Dec 03, 2015	9.360	9.400	8.910	8.990	23,319,584	-0.36(-3.85%)
Dec 02, 2015	9.420	9.575	9.310	9.350	25,571,352	-0.13(-1.37%)
Dec 01, 2015	9.460	9.600	9.410	9.480	25,544,148	+0.12(+1.28%)
Nov 30, 2015	9.330	9.510	9.310	9.360	24,070,204	+0.04(+0.43%)
Nov 27, 2015	9.320	9.460	9.295	9.320	9,841,053	-0.09(-0.96%)
Nov 25, 2015		9.410	9.410	9.410	0	+0.32(+3.52%)
Nov 24, 2015	9.070	9.200	8.970	9.090	26,982,272	+0.02(+0.22%)
Nov 23, 2015				9.070	44,189,988	+0.38(+4.37%)
Nov 20, 2015	8.810	8.900	8.590	8.690	24,866,448	-0.07(-0.80%)
Nov 19, 2015	8.510	8.780	8.500	8.760	32,515,344	+0.35(+4.16%)
Nov 18, 2015	8.310	8.410	8.220	8.410	23,781,792	+0.14(+1.69%)
Nov 17, 2015	8.330	8.460	8.240	8.270	34,652,472	-0.02(-0.24%)
Nov 16, 2015	7.970	8.320	7.960	8.290	33,644,252	+0.30(+3.75%)
Nov 13, 2015	7.850	8.060	7.820	7.990	26,216,884	+0.17(+2.17%)
Nov 12, 2015	8.000	8.003	7.810	7.820	39,148,568	-0.26(-3.22%)
Nov 11, 2015	8.380	8.470	8.080	8.080	33,486,784	-0.27(-3.23%)
Nov 10, 2015	8.600	8.610	8.340	8.350	28,315,746	-0.26(-3.02%)
Nov 09, 2015	8.970	9.000	8.500	8.610	43,460,876	-0.48(-5.28%)
Nov 06, 2015	9.110	9.180	8.980	9.090	23,359,584	-0.11(-1.20%)
Nov 05, 2015	9.270	9.320	9.060	9.200	22,501,930	-0.18(-1.92%)
Nov 04, 2015	9.450	9.510	9.270	9.380	22,172,562	+0.00(+0.00%)
Nov 03, 2015	9.200	9.580	9.190	9.380	25,608,008	+0.21(+2.29%)
Nov 02, 2015	8.950	9.240	8.930	9.170	29,980,878	+0.24(+2.69%)
Oct 30, 2015	8.970	9.055	8.870	8.930	34,944,580	-0.02(-0.22%)
Oct 29, 2015	8.900	9.010	8.820	8.950	29,431,796	-0.04(-0.44%)
Oct 28, 2015	8.750	9.130	8.710	8.990	33,237,864	+0.26(+2.98%)
Oct 27, 2015	8.790	8.940	8.620	8.730	26,939,524	-0.04(-0.46%)
Oct 26, 2015	9.130	9.190	8.710	8.770	25,970,278	-0.37(-4.05%)
Oct 23, 2015	9.160	9.280	9.060	9.140	20,297,266	+0.05(+0.55%)
Oct 22, 2015	9.160	9.490	9.051	9.090	34,025,880	-0.02(-0.22%)
Oct 21, 2015	9.390	9.430	9.110	9.110	20,482,014	-0.30(-3.19%)
Oct 20, 2015	9.360	9.460	9.310	9.410	25,703,814	-0.01(-0.11%)
Oct 19, 2015	9.430	9.570	9.360	9.420	23,059,242	-0.13(-1.36%)
Oct 16, 2015	9.780	9.790	9.430	9.550	27,323,516	-0.15(-1.55%)
Oct 15, 2015	9.930	10.00	9.630	9.700	49,797,328	-0.25(-2.51%)
Oct 14, 2015	10.09	10.11	9.910	9.950	42,257,624	-0.08(-0.80%)
Oct 13, 2015	9.960	10.22	9.860	10.03	36,235,668	-0.05(-0.50%)
Oct 12, 2015	10.28	10.29	9.965	10.08	31,441,646	-0.18(-1.75%)
Oct 09, 2015	10.67	10.92	10.25	10.26	78,717,520	-0.75(-6.81%)
Oct 08, 2015	10.85	11.11	10.63	11.01	36,298,328	+0.07(+0.64%)
Oct 07, 2015	11.15	11.18	10.66	10.94	41,606,104	-0.04(-0.36%)
Oct 06, 2015	10.43	11.03	10.41	10.98	57,249,892	+0.57(+5.48%)
Oct 05, 2015	9.610	10.45	9.600	10.41	48,436,008	+0.89(+9.35%)
Oct 02, 2015	9.150	9.520	9.100	9.520	28,139,602	+0.26(+2.81%)
Oct 01, 2015	9.710	9.850	9.190	9.260	36,864,008	-0.40(-4.14%)
Sep 30, 2015	9.610	9.710	9.430	9.660	41,954,500	+0.21(+2.22%)
Sep 29, 2015	9.620	9.770	9.360	9.450	39,300,480	-0.14(-1.46%)
Sep 28, 2015	9.460	9.640	9.200	9.590	95,689,456	+0.52(+5.73%)
Sep 25, 2015	9.250	9.290	8.960	9.070	19,005,114	-0.11(-1.20%)
Sep 24, 2015	9.070	9.260	8.860	9.180	25,767,782	-0.02(-0.22%)
Sep 23, 2015	9.580	9.590	9.190	9.200	20,938,516	-0.30(-3.16%)
Sep 22, 2015	9.600	9.630	9.380	9.500	25,291,714	-0.40(-4.04%)
Sep 21, 2015	9.980	10.10	9.905	9.900	17,708,768	-0.07(-0.70%)
Sep 18, 2015	9.850	10.03	9.760	9.970	29,097,120	+0.02(+0.20%)
Sep 17, 2015	9.810	10.16	9.750	9.950	24,505,816	+0.09(+0.91%)
Sep 16, 2015	9.700	9.880	9.700	9.860	19,894,378	+0.23(+2.39%)
Sep 15, 2015	9.390	9.710	9.370	9.630	17,947,248	+0.25(+2.67%)
Sep 14, 2015	9.580	9.610	9.320	9.380	31,255,136	-0.27(-2.80%)
Sep 11, 2015	9.600	9.750	9.540	9.650	19,595,512	+0.02(+0.21%)
Sep 10, 2015	9.560	9.720	9.510	9.630	29,546,624	+0.06(+0.63%)
Sep 09, 2015	9.920	9.935	9.530	9.570	29,462,628	-0.15(-1.54%)
Sep 08, 2015	9.870	9.870	9.600	9.720	18,038,328	+0.23(+2.42%)
Sep 04, 2015		9.490	9.490	9.490	0	-0.08(-0.84%)
Sep 03, 2015	9.400	9.750	9.350	9.570	28,212,600	+0.25(+2.68%)
Sep 02, 2015	9.390	9.390	9.010	9.320	40,481,052	+0.10(+1.08%)
Sep 01, 2015	9.150	9.320	9.070	9.220	32,622,770	-0.23(-2.43%)
Aug 31, 2015	9.270	9.530	9.220	9.450	30,465,208	+0.04(+0.43%)
Aug 28, 2015	8.880	9.420	8.810	9.410	42,078,956	+0.55(+6.21%)
Aug 27, 2015	8.400	8.920	8.380	8.860	27,416,502	+0.60(+7.26%)
Aug 26, 2015	8.260	8.290	8.015	8.260	27,805,602	+0.15(+1.85%)
Aug 25, 2015	8.630	8.660	8.110	8.110	26,288,328	-0.09(-1.10%)
Aug 24, 2015	8.200	8.540	7.970	8.200	41,139,432	-0.53(-6.07%)
Aug 21, 2015	8.970	8.984	8.730	8.730	25,195,140	-0.30(-3.32%)
Aug 20, 2015	9.190	9.220	8.980	9.030	17,703,008	-0.08(-0.88%)
Aug 19, 2015	9.180	9.290	9.100	9.110	18,600,066	-0.16(-1.73%)
Aug 18, 2015	9.300	9.355	9.240	9.270	16,226,436	-0.16(-1.70%)
Aug 17, 2015	9.310	9.490	9.260	9.430	10,930,118	+0.02(+0.21%)
Aug 14, 2015	9.320	9.430	9.280	9.410	13,248,108	+0.10(+1.07%)
Aug 13, 2015	9.520	9.520	9.300	9.310	14,470,867	-0.20(-2.10%)
Aug 12, 2015	9.390	9.560	9.280	9.510	28,743,122	+0.03(+0.32%)
Aug 11, 2015	9.700	9.740	9.420	9.480	39,786,544	-0.60(-5.95%)
Aug 10, 2015	9.530	10.09	9.410	10.08	27,944,424	+0.67(+7.12%)
Aug 07, 2015	9.820	10.06	9.360	9.410	33,244,852	-0.50(-5.05%)
Aug 06, 2015	9.760	9.955	9.640	9.910	22,657,908	+0.15(+1.54%)
Aug 05, 2015	9.910	10.15	9.750	9.760	24,967,108	+0.03(+0.31%)
Aug 04, 2015	9.940	10.07	9.680	9.730	24,550,544	+0.09(+0.93%)
Aug 03, 2015	9.820	9.820	9.580	9.640	21,544,748	-0.23(-2.33%)
Jul 31, 2015	10.09	10.14	9.860	9.870	18,334,470	-0.11(-1.10%)
Jul 30, 2015	10.19	10.25	9.875	9.980	19,832,160	-0.18(-1.77%)
Jul 29, 2015	9.920	10.22	9.890	10.16	31,602,252	+0.29(+2.94%)
Jul 28, 2015	9.750	9.925	9.605	9.870	27,138,556	+0.25(+2.60%)
Jul 27, 2015	9.710	9.990	9.590	9.620	27,876,206	-0.19(-1.94%)
Jul 24, 2015	9.910	9.910	9.650	9.810	27,614,442	-0.15(-1.51%)
Jul 23, 2015	10.09	10.19	9.900	9.960	21,991,928	-0.03(-0.30%)
Jul 22, 2015	10.16	10.16	9.960	9.990	40,625,084	-0.24(-2.35%)
Jul 21, 2015	10.20	10.44	10.16	10.23	24,255,042	+0.03(+0.29%)
Jul 20, 2015	10.45	10.47	10.18	10.20	22,766,844	-0.29(-2.76%)
Jul 17, 2015	10.49	10.55	10.36	10.49	16,003,644	-0.02(-0.19%)
Jul 16, 2015	10.65	10.65	10.43	10.51	16,328,637	-0.06(-0.57%)
Jul 15, 2015	10.77	10.79	10.52	10.57	19,278,460	-0.20(-1.86%)
Jul 14, 2015	10.77	10.86	10.65	10.77	17,362,792	-0.05(-0.46%)
Jul 13, 2015	10.77	10.84	10.69	10.82	19,073,356	+0.19(+1.79%)
Jul 10, 2015	10.77	10.87	10.61	10.63	23,818,272	+0.04(+0.38%)
Jul 09, 2015	10.74	10.97	10.57	10.59	40,232,128	+0.09(+0.86%)
Jul 08, 2015	10.95	10.99	10.39	10.50	45,898,436	-0.56(-5.06%)
Jul 07, 2015	10.96	11.11	10.58	11.06	31,459,018	+0.03(+0.27%)
Jul 06, 2015	10.95	11.13	10.92	11.03	18,037,042	-0.07(-0.63%)
Jul 02, 2015		11.10	11.10	11.10	0	+0.03(+0.27%)
Jul 01, 2015	11.20	11.23	10.94	11.07	28,330,936	-0.08(-0.72%)
Jun 30, 2015	11.45	11.50	11.15	11.15	22,622,744	-0.20(-1.76%)
Jun 29, 2015	11.48	11.61	11.34	11.35	19,925,648	-0.34(-2.91%)
Jun 26, 2015	11.58	11.76	11.56	11.69	16,253,269	+0.12(+1.04%)
Jun 25, 2015	11.76	11.77	11.55	11.57	15,483,985	-0.17(-1.45%)
Jun 24, 2015	11.71	11.85	11.69	11.74	18,029,456	+0.00(+0.00%)
Jun 23, 2015	11.79	11.83	11.71	11.74	16,462,764	-0.02(-0.17%)
Jun 22, 2015	11.90	11.90	11.69	11.76	24,090,148	-0.17(-1.42%)
Jun 19, 2015	11.90	12.00	11.86	11.93	19,106,600	+0.01(+0.08%)
Jun 18, 2015	12.00	12.07	11.87	11.92	13,423,190	-0.04(-0.33%)
Jun 17, 2015	12.03	12.04	11.85	11.96	14,741,916	-0.06(-0.50%)
Jun 16, 2015	11.97	12.05	11.92	12.02	12,010,831	+0.02(+0.17%)
Jun 15, 2015	11.97	12.09	11.92	12.00	12,751,691	-0.06(-0.50%)
Jun 12, 2015	12.07	12.16	12.02	12.06	14,542,262	-0.03(-0.25%)
Jun 11, 2015	12.17	12.19	12.03	12.09	15,408,503	-0.08(-0.66%)
Jun 10, 2015	12.28	12.32	12.14	12.17	16,315,413	-0.02(-0.16%)
Jun 09, 2015	12.27	12.34	12.15	12.19	15,030,569	-0.06(-0.49%)
Jun 08, 2015	12.40	12.42	12.24	12.25	17,655,254	-0.17(-1.37%)
Jun 05, 2015	12.45	12.48	12.35	12.42	17,257,752	-0.08(-0.64%)
Jun 04, 2015	12.53	12.65	12.47	12.50	14,034,002	-0.11(-0.87%)
Jun 03, 2015	12.63	12.79	12.60	12.61	14,752,297	-0.01(-0.08%)
Jun 02, 2015	12.42	12.80	12.41	12.62	18,983,782	+0.20(+1.61%)
Jun 01, 2015	12.54	12.55	12.29	12.42	14,020,325	-0.08(-0.64%)
May 29, 2015	12.62	12.65	12.44	12.50	22,126,666	-0.18(-1.42%)
May 28, 2015	12.69	12.73	12.57	12.68	18,066,944	-0.11(-0.86%)
May 27, 2015	12.74	12.85	12.68	12.79	16,478,301	+0.03(+0.24%)
May 26, 2015	12.91	12.91	12.66	12.76	22,045,468	-0.18(-1.39%)
May 22, 2015		12.94	12.94	12.94	0	-0.06(-0.46%)
May 21, 2015	13.10	13.11	12.99	13.00	16,887,004	-0.07(-0.54%)
May 20, 2015	13.13	13.16	13.02	13.07	16,269,650	-0.01(-0.08%)
May 19, 2015	13.34	13.37	13.03	13.08	30,820,204	-0.32(-2.39%)
May 18, 2015	13.52	13.53	13.30	13.40	15,704,136	-0.14(-1.03%)
May 15, 2015	13.64	13.65	13.51	13.54	9,301,188	-0.10(-0.73%)
May 14, 2015	13.76	13.85	13.63	13.64	11,150,463	+0.01(+0.07%)
May 13, 2015	13.59	13.87	13.59	13.63	15,321,887	+0.08(+0.59%)
May 12, 2015	13.58	13.66	13.52	13.55	12,319,215	-0.10(-0.73%)
May 11, 2015	13.86	13.86	13.62	13.65	10,933,407	-0.17(-1.23%)
May 08, 2015	13.84	13.88	13.65	13.82	12,532,586	+0.11(+0.80%)
May 07, 2015	13.60	13.78	13.46	13.71	12,844,424	+0.01(+0.07%)
May 06, 2015	13.94	13.97	13.65	13.70	13,867,288	-0.12(-0.87%)
May 05, 2015	14.13	14.16	13.80	13.82	15,666,385	-0.19(-1.36%)
May 04, 2015	14.13	14.25	14.01	14.01	17,516,858	-0.14(-0.99%)
May 01, 2015	13.50	14.29	13.48	14.15	50,363,632	+0.73(+5.44%)
Apr 30, 2015	13.57	13.57	13.32	13.42	25,157,284	-0.18(-1.32%)
Apr 29, 2015	13.35	13.63	13.33	13.60	14,886,021	+0.12(+0.89%)
Apr 28, 2015	13.54	13.73	13.45	13.48	14,943,070	+0.03(+0.22%)
Apr 27, 2015	13.28	13.63	13.27	13.45	28,599,924	+0.23(+1.74%)
Apr 24, 2015	13.27	13.29	13.17	13.22	20,461,878	+0.03(+0.23%)
Apr 23, 2015	13.30	13.42	13.10	13.19	46,054,624	-0.38(-2.80%)
Apr 22, 2015	13.54	13.58	13.43	13.57	13,411,497	+0.05(+0.37%)
Apr 21, 2015	13.67	13.67	13.44	13.52	17,591,360	-0.06(-0.44%)
Apr 20, 2015	13.53	13.73	13.46	13.58	17,694,124	+0.12(+0.89%)
Apr 17, 2015	13.39	13.52	13.30	13.46	23,773,156	+0.01(+0.07%)
Apr 16, 2015	13.63	13.70	13.44	13.45	43,438,776	+0.11(+0.82%)
Apr 15, 2015	13.40	13.43	13.28	13.34	34,577,896	-0.03(-0.22%)
Apr 14, 2015	13.37	13.44	13.30	13.37	21,937,902	+0.08(+0.60%)
Apr 13, 2015	13.14	13.38	13.09	13.29	22,924,504	+0.14(+1.06%)
Apr 10, 2015	13.24	13.27	13.00	13.15	36,451,916	-0.06(-0.45%)
Apr 09, 2015	13.42	13.45	12.96	13.21	58,336,996	-0.46(-3.37%)
Apr 08, 2015	13.61	13.79	13.54	13.67	42,522,384	+0.24(+1.79%)
Apr 07, 2015	13.49	13.61	13.42	13.43	22,871,984	+0.07(+0.52%)
Apr 06, 2015	13.27	13.44	13.21	13.36	22,789,490	+0.22(+1.67%)
Apr 02, 2015		13.14	13.14	13.14	0	+0.14(+1.08%)

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.

Alcoa (NY: )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Alcoa (NY: )

Historical Prices

Sections

Services

Borger News-Herald