Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	35.34	35.52	34.55	34.77	1,219,133	-0.90(-2.52%)
Nov 29, 2017	35.00	36.30	34.90	35.67	897,694	+0.88(+2.54%)
Nov 28, 2017	33.64	34.85	33.56	34.78	566,776	+1.27(+3.78%)
Nov 27, 2017	33.40	33.78	33.39	33.52	382,774	+0.10(+0.31%)
Nov 24, 2017	33.81	33.94	33.40	33.41	307,299	-0.25(-0.73%)
Nov 22, 2017	33.72	33.99	33.60	33.66	519,556	-0.01(-0.02%)
Nov 21, 2017	33.59	33.69	33.35	33.67	527,879	+0.16(+0.48%)
Nov 20, 2017	32.88	33.52	32.54	33.51	717,556	+0.63(+1.92%)
Nov 17, 2017	32.20	32.89	32.05	32.88	465,595	+0.46(+1.43%)
Nov 16, 2017	32.19	32.46	31.85	32.42	579,293	+0.45(+1.40%)
Nov 15, 2017	31.53	32.17	31.27	31.97	325,462	+0.03(+0.10%)
Nov 14, 2017	31.59	32.01	31.59	31.94	209,206	+0.06(+0.17%)
Nov 13, 2017	31.02	31.90	30.89	31.88	468,311	+0.55(+1.76%)
Nov 10, 2017	31.53	31.64	31.27	31.33	277,147	-0.18(-0.56%)
Nov 09, 2017	31.53	31.97	31.11	31.51	383,097	-0.24(-0.75%)
Nov 08, 2017	31.88	31.88	31.41	31.75	719,908	-0.33(-1.02%)
Nov 07, 2017	33.28	33.35	31.96	32.07	426,637	-1.09(-3.29%)
Nov 06, 2017	33.29	33.48	33.11	33.17	255,348	-0.13(-0.38%)
Nov 03, 2017	33.64	33.76	33.17	33.29	383,168	-0.37(-1.11%)
Nov 02, 2017	33.22	33.83	32.90	33.67	544,968	+0.41(+1.25%)
Nov 01, 2017	33.66	33.73	32.84	33.25	448,543	-0.06(-0.19%)
Oct 31, 2017	33.00	33.52	32.88	33.32	567,288	+0.44(+1.33%)
Oct 30, 2017	33.52	33.56	32.73	32.88	454,983	-0.85(-2.53%)
Oct 27, 2017	33.41	33.84	33.21	33.73	500,547	+0.39(+1.17%)
Oct 26, 2017	32.98	33.99	32.82	33.34	1,025,523	+0.61(+1.85%)
Oct 25, 2017	32.98	32.98	32.15	32.74	612,713	+0.01(+0.02%)
Oct 24, 2017	32.52	32.87	32.45	32.73	649,482	+0.34(+1.06%)
Oct 23, 2017	32.76	32.76	32.29	32.38	308,512	-0.33(-1.02%)
Oct 20, 2017	32.90	32.90	32.58	32.72	490,859	+0.24(+0.74%)
Oct 19, 2017	32.11	32.58	32.03	32.48	408,402	+0.05(+0.15%)
Oct 18, 2017	32.21	32.69	32.09	32.43	372,430	+0.37(+1.17%)
Oct 17, 2017	32.62	32.62	31.99	32.06	242,915	-0.36(-1.11%)
Oct 16, 2017	32.08	32.62	32.08	32.42	329,752	+0.31(+0.97%)
Oct 13, 2017	32.14	32.42	31.74	32.11	416,808	-0.13(-0.40%)
Oct 12, 2017	32.63	32.63	32.19	32.23	199,755	-0.27(-0.83%)
Oct 11, 2017	32.69	32.74	32.37	32.50	356,556	-0.18(-0.54%)
Oct 10, 2017	32.44	32.68	32.38	32.68	303,037	+0.35(+1.08%)
Oct 09, 2017	32.56	32.56	32.22	32.33	177,441	-0.10(-0.30%)
Oct 06, 2017	32.59	32.71	32.16	32.42	294,122	+0.06(+0.17%)
Oct 05, 2017	32.12	32.54	31.86	32.37	299,766	+0.41(+1.30%)
Oct 04, 2017	32.67	32.67	31.91	31.95	329,026	-0.73(-2.22%)
Oct 03, 2017	32.58	32.77	32.34	32.68	449,119	+0.01(+0.02%)
Oct 02, 2017	32.11	32.67	31.83	32.67	611,672	+0.63(+1.96%)
Sep 29, 2017	32.07	32.59	32.04	32.04	463,540	-0.02(-0.05%)
Sep 28, 2017	31.94	32.08	31.54	32.06	533,089	+0.19(+0.60%)
Sep 27, 2017		31.96		31.87	883,411	+1.14(+3.71%)
Sep 26, 2017	30.48	30.83	30.40	30.73	243,784	+0.24(+0.78%)
Sep 25, 2017	30.28	30.62	30.15	30.49	366,255	+0.20(+0.66%)
Sep 22, 2017	29.95	30.38	29.93	30.29	375,095	+0.18(+0.61%)
Sep 21, 2017	30.24	30.49	30.07	30.11	323,596	-0.07(-0.24%)
Sep 20, 2017	29.58	30.28	29.39	30.18	419,438	+0.48(+1.61%)
Sep 19, 2017	29.44	29.87	29.44	29.70	382,823	+0.18(+0.59%)
Sep 18, 2017	29.24	29.59	29.21	29.52	393,514	+0.36(+1.23%)
Sep 15, 2017	29.08	29.37	28.89	29.16	818,717	+0.09(+0.30%)
Sep 14, 2017	29.20	29.28	28.88	29.08	613,352	-0.14(-0.49%)
Sep 13, 2017	29.02	29.36	28.89	29.22	385,634	+0.14(+0.49%)
Sep 12, 2017	28.53	29.15	28.52	29.08	420,258	+0.66(+2.33%)
Sep 11, 2017	28.11	28.57	27.97	28.42	722,053	+0.71(+2.56%)
Sep 08, 2017	27.32	27.91	27.32	27.71	831,150	+0.36(+1.31%)
Sep 07, 2017	27.86	27.86	27.10	27.35	435,510	-0.50(-1.80%)
Sep 06, 2017	27.84	28.06	27.74	27.85	481,492	+0.14(+0.52%)
Sep 05, 2017	28.14	28.18	27.65	27.71	442,022	-0.65(-2.30%)
Sep 01, 2017	28.17	28.43	28.10	28.36	338,509	+0.25(+0.88%)
Aug 31, 2017	28.14	28.26	28.06	28.11	374,959	+0.10(+0.37%)
Aug 30, 2017	27.94	28.19	27.79	28.01	485,613	+0.16(+0.57%)
Aug 29, 2017	27.81	28.00	27.65	27.85	539,332	-0.34(-1.21%)
Aug 28, 2017	28.21	28.36	27.96	28.19	594,626	+0.05(+0.17%)
Aug 25, 2017		28.37	28.07	28.14	270,520	+0.03(+0.11%)
Aug 24, 2017	28.06	28.23	27.89	28.11	295,995	+0.16(+0.57%)
Aug 23, 2017	27.65	28.24	27.65	27.95	245,647	-0.01(-0.03%)
Aug 22, 2017	27.85	28.06	27.77	27.96	274,228	+0.29(+1.06%)
Aug 21, 2017	27.69	27.72	27.36	27.67	421,754	-0.11(-0.40%)
Aug 18, 2017	27.41	27.84	27.33	27.78	515,684	+0.07(+0.26%)
Aug 17, 2017	28.30	28.49	27.67	27.71	741,762	-0.74(-2.62%)
Aug 16, 2017	28.64	28.72	28.28	28.45	265,265	-0.05(-0.17%)
Aug 15, 2017	28.90	29.06	28.48	28.50	274,945	-0.18(-0.64%)
Aug 14, 2017	28.35	28.72	28.25	28.68	393,399	+0.71(+2.52%)
Aug 11, 2017	28.45	28.61	27.77	27.98	499,110	-0.31(-1.09%)
Aug 10, 2017	28.74	28.82	28.27	28.29	416,250	-0.67(-2.33%)
Aug 09, 2017	29.12	29.25	28.57	28.96	545,880	-0.48(-1.64%)
Aug 08, 2017	29.46	30.03	29.30	29.44	458,703	-0.02(-0.08%)
Aug 07, 2017	29.76	29.76	29.38	29.47	285,190	-0.29(-0.99%)
Aug 04, 2017		29.99	29.47	29.76	281,233	+0.25(+0.86%)
Aug 03, 2017	30.00	30.05	29.41	29.51	578,884	-0.52(-1.72%)
Aug 02, 2017	29.91	30.22	29.82	30.02	762,966	+0.15(+0.50%)
Aug 01, 2017	29.96	30.03	29.64	29.87	386,665	+0.20(+0.67%)
Jul 31, 2017	29.82	29.95	29.65	29.67	414,761	-0.08(-0.27%)
Jul 28, 2017	29.74	29.86	29.58	29.75	311,101	-0.18(-0.61%)
Jul 27, 2017	30.19	30.43	29.81	29.93	417,492	-0.20(-0.66%)
Jul 26, 2017	30.99	30.99	30.08	30.13	330,533	-0.80(-2.59%)
Jul 25, 2017	30.95	31.09	30.70	30.93	789,670	+0.56(+1.85%)
Jul 24, 2017	30.23	30.47	30.12	30.37	395,470	+0.10(+0.34%)
Jul 21, 2017	30.62	30.62	30.08	30.27	744,713	-0.14(-0.47%)
Jul 20, 2017	29.28	30.69	29.28	30.41	974,853	+0.73(+2.46%)
Jul 19, 2017	29.44	29.81	29.38	29.68	704,076	+0.25(+0.86%)
Jul 18, 2017	29.41	29.55	29.13	29.43	371,696	-0.18(-0.62%)
Jul 17, 2017	29.48	29.94	29.27	29.61	454,567	+0.09(+0.30%)
Jul 14, 2017	29.45	29.74	29.24	29.52	439,576	-0.30(-1.01%)
Jul 13, 2017	29.74	29.92	29.47	29.82	354,612	+0.07(+0.24%)
Jul 12, 2017	29.64	30.09	29.53	29.75	285,478	+0.05(+0.16%)
Jul 11, 2017	29.74	29.82	29.29	29.70	768,951	+0.02(+0.08%)
Jul 10, 2017	29.95	30.07	29.66	29.68	527,841	-0.48(-1.60%)
Jul 07, 2017	29.86	30.22	29.54	30.16	502,100	+0.50(+1.68%)
Jul 06, 2017	30.13	30.27	29.58	29.66	560,350	-0.55(-1.81%)
Jul 05, 2017	30.79	30.79	29.90	30.21	739,174	-0.34(-1.12%)
Jul 03, 2017	30.21	30.77	30.20	30.55	519,203	+0.48(+1.61%)
Jun 30, 2017	30.25	30.33	29.94	30.07	659,210	-0.11(-0.37%)
Jun 29, 2017	30.44	30.57	29.78	30.18	480,582	+0.54(+1.82%)
Jun 28, 2017	29.43	30.06	29.43	29.64	464,445	+0.36(+1.22%)
Jun 27, 2017	29.48	29.74	29.25	29.28	443,824	-0.02(-0.08%)
Jun 26, 2017	29.44	29.74	29.11	29.31	510,361	+0.06(+0.22%)
Jun 23, 2017			29.15	29.24	868,782	-0.23(-0.78%)
Jun 22, 2017	29.71	29.93	29.26	29.47	347,491	-0.30(-1.01%)
Jun 21, 2017	30.32	30.40	29.70	29.77	670,580	-0.51(-1.67%)
Jun 20, 2017	30.56	30.63	30.13	30.28	390,115	-0.40(-1.32%)
Jun 19, 2017	30.86	31.18	30.53	30.69	415,047	-0.04(-0.13%)
Jun 16, 2017	30.58	30.78	30.31	30.73	1,243,006	-0.15(-0.49%)
Jun 15, 2017	30.57	31.24	30.57	30.88	305,941	-0.04(-0.13%)
Jun 14, 2017	30.68	30.94	30.20	30.92	411,458	-0.07(-0.23%)
Jun 13, 2017	31.26	31.41	30.85	30.99	424,593	-0.10(-0.31%)
Jun 12, 2017	31.01	31.45	30.58	31.08	853,344	+0.06(+0.20%)
Jun 09, 2017	30.27	31.38	30.27	31.02	812,984	+1.01(+3.35%)
Jun 08, 2017	28.97	30.69	28.92	30.01	1,040,675	+1.07(+3.70%)
Jun 07, 2017	28.17	28.99	28.05	28.94	881,474	+0.86(+3.08%)
Jun 06, 2017	28.15	28.32	27.83	28.08	1,008,365	-0.31(-1.09%)
Jun 05, 2017	28.59	28.82	28.34	28.39	609,854	-0.14(-0.50%)
Jun 02, 2017	28.26	28.97	28.10	28.53	613,901	-0.06(-0.19%)
Jun 01, 2017	28.30	28.60	27.93	28.59	574,088	+0.46(+1.63%)
May 31, 2017	28.36	28.36	27.61	28.13	428,551	-0.17(-0.62%)
May 30, 2017	28.74	28.93	28.06	28.30	688,481	-0.68(-2.35%)
May 26, 2017	29.05	29.13	28.83	28.98	357,518	-0.09(-0.33%)
May 25, 2017	29.18	29.31	28.86	29.08	333,140	+0.01(+0.03%)
May 24, 2017	29.35	29.82	28.84	29.07	342,842	-0.24(-0.83%)
May 23, 2017	28.95	29.53	28.71	29.31	447,447	+0.33(+1.14%)
May 22, 2017	28.88	29.02	28.46	28.98	452,390	+0.23(+0.79%)
May 19, 2017	28.68	29.02	28.63	28.75	438,851	+0.08(+0.27%)
May 18, 2017	28.45	28.97	28.45	28.68	547,846	+0.09(+0.30%)
May 17, 2017	29.46	29.54	28.30	28.59	815,954	-1.52(-5.05%)
May 16, 2017	30.08	30.28	29.71	30.11	461,738	+0.06(+0.18%)
May 15, 2017	30.00	30.37	29.94	30.05	646,680	+0.23(+0.77%)
May 12, 2017	29.75	29.89	29.45	29.83	690,205	-0.11(-0.37%)
May 11, 2017	30.38	30.42	29.71	29.94	387,632	-0.64(-2.09%)
May 10, 2017	30.40	30.70	30.31	30.57	474,472	+0.04(+0.13%)
May 09, 2017	30.73	31.04	30.34	30.53	482,617	-0.14(-0.46%)
May 08, 2017	30.56	30.74	30.29	30.68	509,826	+0.16(+0.52%)
May 05, 2017	30.73	30.73	30.16	30.52	408,924	+0.01(+0.03%)
May 04, 2017	30.72	30.90	30.37	30.51	401,519	+0.13(+0.44%)
May 03, 2017	29.94	30.40	29.83	30.38	405,631	+0.21(+0.71%)
May 02, 2017	30.50	30.50	30.06	30.16	402,872	-0.32(-1.03%)
May 01, 2017	30.14	30.75	29.83	30.48	542,352	+0.50(+1.68%)
Apr 28, 2017	30.68	30.79	29.97	29.98	418,194	-0.71(-2.31%)
Apr 27, 2017	31.37	31.37	30.61	30.68	351,039	-0.52(-1.67%)
Apr 26, 2017	30.81	31.53	30.71	31.20	523,485	+0.35(+1.15%)
Apr 25, 2017	31.08	31.31	30.85	30.85	454,972	+0.13(+0.41%)
Apr 24, 2017	30.79	31.12	30.61	30.72	552,174	+0.67(+2.23%)
Apr 21, 2017	29.98	30.41	29.84	30.05	501,890	-0.06(-0.18%)
Apr 20, 2017	29.70	30.79	29.54	30.11	858,610	+0.98(+3.35%)
Apr 19, 2017	28.74	29.27	28.57	29.13	761,670	+0.56(+1.96%)
Apr 18, 2017	28.41	28.67	28.13	28.57	406,837	-0.16(-0.55%)
Apr 17, 2017	27.97	28.74	27.95	28.73	403,902	+0.61(+2.16%)
Apr 13, 2017	28.66	28.84	28.11	28.12	520,258	-0.68(-2.35%)
Apr 12, 2017	29.12	29.42	28.69	28.80	427,481	-0.41(-1.40%)
Apr 11, 2017	28.65	29.22	28.59	29.21	611,122	+0.37(+1.28%)
Apr 10, 2017	28.98	29.23	28.49	28.84	306,532	-0.12(-0.41%)
Apr 07, 2017	28.82	29.09	28.69	28.96	277,589	-0.10(-0.35%)
Apr 06, 2017	28.69	29.08	28.43	29.06	1,005,643	+0.39(+1.35%)
Apr 05, 2017	29.83	29.88	28.65	28.68	602,513	-0.81(-2.75%)
Apr 04, 2017	29.15	29.52	29.04	29.49	569,966	+0.19(+0.65%)
Apr 03, 2017	29.75	29.77	28.96	29.30	450,535	-0.39(-1.30%)
Mar 31, 2017	29.96	29.98	29.67	29.68	587,820	-0.32(-1.08%)
Mar 30, 2017	28.89	30.17	28.89	30.01	593,812	+1.03(+3.56%)
Mar 29, 2017	29.04	29.23	28.84	28.97	275,748	-0.18(-0.62%)
Mar 28, 2017	28.47	29.31	28.46	29.16	545,793	+0.48(+1.68%)
Mar 27, 2017	28.25	28.78	27.75	28.68	659,303	-0.15(-0.52%)
Mar 24, 2017	28.94	29.21	28.59	28.82	442,705	-0.03(-0.11%)
Mar 23, 2017	28.50	29.17	28.46	28.86	386,283	+0.33(+1.16%)
Mar 22, 2017	28.71	29.03	28.29	28.53	535,705	-0.44(-1.52%)
Mar 21, 2017	30.85	30.90	28.95	28.97	1,358,799	-1.58(-5.18%)
Mar 20, 2017	30.86	30.88	30.29	30.55	385,055	-0.49(-1.57%)
Mar 17, 2017	30.87	31.22	30.56	31.04	1,635,620	+0.04(+0.13%)
Mar 16, 2017	30.74	31.05	30.64	31.00	385,195	+0.43(+1.42%)
Mar 15, 2017	30.90	31.17	30.51	30.57	514,619	-0.17(-0.56%)
Mar 14, 2017	30.50	30.85	30.22	30.74	307,581	+0.00(+0.00%)
Mar 13, 2017	30.35	30.98	30.35	30.74	361,531	+0.39(+1.27%)
Mar 10, 2017	30.73	30.73	29.96	30.35	440,538	-0.06(-0.18%)
Mar 09, 2017	30.44	30.78	30.36	30.41	549,634	+0.02(+0.08%)
Mar 08, 2017	31.05	31.26	30.38	30.38	335,007	-0.32(-1.03%)
Mar 07, 2017	30.83	31.12	30.61	30.70	420,657	-0.17(-0.56%)
Mar 06, 2017	30.88	31.03	30.50	30.87	399,836	-0.23(-0.73%)
Mar 03, 2017	31.19	31.40	30.97	31.10	636,609	+0.03(+0.10%)
Mar 02, 2017	31.94	32.13	31.03	31.07	371,756	-1.05(-3.26%)
Mar 01, 2017	31.50	32.16	31.49	32.12	550,272	+1.17(+3.79%)
Feb 28, 2017	31.26	31.32	30.83	30.94	509,395	-0.46(-1.46%)
Feb 27, 2017	31.06	31.42	31.01	31.40	315,796	+0.28(+0.91%)
Feb 24, 2017	31.02	31.16	30.85	31.12	580,849	-0.34(-1.07%)
Feb 23, 2017	31.33	31.45	30.80	31.45	347,030	+0.15(+0.48%)
Feb 22, 2017	31.29	31.44	31.02	31.31	392,532	-0.15(-0.47%)
Feb 21, 2017	30.95	31.49	30.95	31.45	823,841	+0.56(+1.83%)
Feb 17, 2017		30.89	30.89	30.89	0	+0.30(+0.97%)
Feb 16, 2017	30.60	30.60	30.25	30.59	338,995	-0.01(-0.03%)
Feb 15, 2017	30.72	30.72	29.98	30.60	348,266	+0.05(+0.18%)
Feb 14, 2017	30.26	30.60	29.99	30.55	446,934	+0.29(+0.96%)
Feb 13, 2017	30.17	30.47	29.94	30.26	376,907	+0.27(+0.91%)
Feb 10, 2017	29.87	30.08	29.65	29.98	390,177	+0.31(+1.03%)
Feb 09, 2017	29.22	29.75	29.08	29.68	424,621	+0.63(+2.19%)
Feb 08, 2017	29.00	29.00	28.53	29.04	524,691	-0.19(-0.64%)
Feb 07, 2017	29.51	29.55	29.02	29.23	324,073	-0.13(-0.43%)
Feb 06, 2017	29.32	29.51	29.08	29.35	464,130	-0.13(-0.43%)
Feb 03, 2017	28.67	29.50	28.59	29.48	638,455	+1.27(+4.50%)
Feb 02, 2017	28.91	29.11	28.11	28.21	712,126	-0.31(-1.07%)
Feb 01, 2017	28.63	29.19	28.34	28.52	449,658	-0.04(-0.14%)
Jan 31, 2017	28.33	28.69	28.29	28.55	386,603	+0.14(+0.50%)
Jan 30, 2017	28.82	28.82	28.24	28.41	540,922	-0.68(-2.34%)
Jan 27, 2017	29.64	29.64	29.06	29.10	308,607	-0.49(-1.64%)
Jan 26, 2017	29.03	29.61	28.84	29.58	494,880	+0.31(+1.04%)
Jan 25, 2017	29.18	29.32	28.98	29.28	364,872	+0.51(+1.77%)
Jan 24, 2017	28.52	28.88	28.35	28.77	737,042	+0.38(+1.32%)
Jan 23, 2017	28.45	28.55	28.13	28.39	286,215	-0.17(-0.60%)
Jan 20, 2017	28.48	28.74	28.40	28.56	314,130	+0.13(+0.47%)
Jan 19, 2017	28.70	28.70	28.23	28.43	278,997	-0.16(-0.55%)
Jan 18, 2017	28.66	28.66	28.19	28.59	378,995	+0.18(+0.63%)
Jan 17, 2017	29.02	29.11	28.37	28.41	334,614	-1.03(-3.49%)
Jan 13, 2017		29.43	29.43	29.43	0	+0.38(+1.29%)
Jan 12, 2017	29.57	29.62	28.77	29.06	430,883	-0.78(-2.60%)
Jan 11, 2017	29.54	29.83	29.27	29.83	446,662	+0.24(+0.79%)
Jan 10, 2017	28.95	29.63	28.87	29.60	577,177	+0.64(+2.22%)
Jan 09, 2017	29.45	29.45	28.88	28.95	316,748	-0.63(-2.15%)
Jan 06, 2017	29.92	30.00	29.58	29.59	317,027	-0.06(-0.21%)
Jan 05, 2017	30.35	30.35	29.42	29.65	431,083	-0.86(-2.82%)
Jan 04, 2017	29.95	30.55	29.95	30.51	494,558	+0.61(+2.04%)
Jan 03, 2017	30.22	30.51	29.60	29.90	342,557	+0.10(+0.34%)
Dec 30, 2016		29.80	29.80	29.80	0	-0.11(-0.37%)
Dec 29, 2016	30.04	30.35	29.68	29.91	177,796	-0.10(-0.34%)
Dec 28, 2016	30.24	30.27	29.94	30.01	241,616	-0.20(-0.67%)
Dec 27, 2016	30.17	30.28	29.89	30.22	213,601	+0.19(+0.63%)
Dec 23, 2016		30.03	30.03	30.03	0	-0.06(-0.21%)
Dec 22, 2016	30.13	30.21	29.79	30.09	388,315	-0.03(-0.10%)
Dec 21, 2016	29.97	30.26	29.80	30.12	362,007	+0.05(+0.18%)
Dec 20, 2016	29.79	30.11	29.45	30.07	363,639	+0.59(+1.99%)
Dec 19, 2016	29.21	29.49	28.97	29.48	406,929	+0.24(+0.80%)
Dec 16, 2016	29.46	29.81	29.17	29.24	1,801,842	-0.22(-0.74%)
Dec 15, 2016	29.19	29.67	29.03	29.46	475,603	+0.50(+1.73%)
Dec 14, 2016	28.98	29.47	28.77	28.96	331,463	-0.25(-0.86%)
Dec 13, 2016	29.26	29.62	28.81	29.21	436,962	-0.01(-0.03%)
Dec 12, 2016	29.77	29.97	29.06	29.22	469,216	-0.62(-2.07%)
Dec 09, 2016	29.89	30.01	29.42	29.84	543,992	-0.01(-0.03%)
Dec 08, 2016	29.66	30.11	29.62	29.85	730,610	+0.28(+0.95%)
Dec 07, 2016	28.88	29.58	28.76	29.57	507,875	+0.62(+2.14%)
Dec 06, 2016	28.48	28.99	28.30	28.95	408,783	+0.58(+2.04%)
Dec 05, 2016	28.12	28.43	28.04	28.37	539,531	+0.58(+2.09%)
Dec 02, 2016	27.81	27.93	27.63	27.79	274,692	-0.17(-0.62%)

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.