Banca Mediolanum Spa (OP: BNCDY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	15.22	15.38	15.14	15.14	6,045	+0.03(+0.20%)
Apr 27, 2017	15.23	15.23	15.04	15.11	7,839	-0.27(-1.73%)
Apr 26, 2017	14.69	15.41	14.69	15.38	7,967	+0.10(+0.63%)
Apr 25, 2017	14.76	15.29	14.76	15.28	5,985	+0.24(+1.60%)
Apr 24, 2017	14.94	15.20	14.89	15.04	14,211	+0.94(+6.67%)
Apr 21, 2017	14.13	14.82	14.08	14.10	10,137	-0.58(-3.95%)
Apr 20, 2017	14.62	14.79	14.58	14.68	23,975	+0.22(+1.52%)
Apr 19, 2017	14.67	14.67	14.45	14.46	6,635	+0.04(+0.28%)
Apr 18, 2017	14.45	14.53	14.33	14.42	10,778	-0.07(-0.48%)
Apr 17, 2017	14.53	14.73	14.35	14.49	54,735	+0.31(+2.19%)
Apr 13, 2017	14.38	14.43	14.16	14.18	7,438	-0.34(-2.33%)
Apr 12, 2017	14.42	14.53	14.37	14.52	5,445	-0.06(-0.44%)
Apr 11, 2017	14.56	14.71	14.55	14.58	9,465	-0.00(-0.02%)
Apr 10, 2017	14.63	14.70	14.51	14.59	8,716	-0.17(-1.15%)
Apr 07, 2017	14.78	14.85	14.66	14.76	8,006	+0.17(+1.13%)
Apr 06, 2017	14.68	14.74	14.57	14.59	15,982	+0.04(+0.27%)
Apr 05, 2017	14.81	14.81	14.55	14.55	6,988	-0.09(-0.61%)
Apr 04, 2017	14.62	14.72	14.62	14.64	11,523	-0.11(-0.72%)
Apr 03, 2017	14.61	14.85	14.61	14.75	15,495	+0.09(+0.62%)
Mar 31, 2017	14.61	14.81	14.61	14.65	9,700	-0.01(-0.03%)
Mar 30, 2017	14.64	14.76	14.55	14.66	13,979	-0.11(-0.74%)
Mar 29, 2017	14.64	14.80	14.64	14.77	6,309	+0.02(+0.16%)
Mar 28, 2017	14.71	14.85	14.71	14.75	8,908	+0.03(+0.19%)
Mar 27, 2017	14.56	14.76	14.56	14.72	12,364	+0.36(+2.49%)
Mar 24, 2017	14.47	14.51	14.36	14.36	4,407	+0.00(+0.00%)
Mar 23, 2017	14.42	14.52	14.34	14.36	9,964	-0.10(-0.69%)
Mar 22, 2017	14.28	14.48	14.24	14.46	12,316	+0.24(+1.66%)
Mar 21, 2017	14.44	14.44	14.18	14.22	8,093	+0.07(+0.52%)
Mar 20, 2017	14.29	14.29	14.13	14.15	5,243	-0.05(-0.35%)
Mar 17, 2017	14.37	14.37	14.20	14.20	5,535	-0.20(-1.36%)
Mar 16, 2017	14.28	14.50	14.27	14.40	8,294	+0.26(+1.81%)
Mar 15, 2017	14.10	14.24	14.04	14.14	55,174	+0.11(+0.78%)
Mar 14, 2017	14.20	14.20	14.03	14.03	4,625	-0.17(-1.20%)
Mar 13, 2017	13.99	14.33	13.99	14.20	23,663	+0.37(+2.68%)
Mar 10, 2017	13.71	13.95	13.71	13.83	11,957	+0.17(+1.24%)
Mar 09, 2017	13.59	13.78	13.59	13.66	9,146	+0.07(+0.52%)
Mar 08, 2017	13.55	13.67	13.50	13.59	9,591	+0.17(+1.26%)
Mar 07, 2017	13.35	13.62	13.35	13.42	8,943	-0.12(-0.92%)
Mar 06, 2017	13.47	13.55	13.44	13.55	16,680	+0.01(+0.04%)
Mar 03, 2017	13.49	13.64	13.44	13.54	10,045	+0.15(+1.12%)
Mar 02, 2017	13.24	13.40	13.24	13.39	15,560	+0.11(+0.81%)
Mar 01, 2017	13.29	13.40	13.26	13.28	9,415	+0.20(+1.54%)
Feb 28, 2017	13.02	13.14	12.98	13.08	6,153	-0.15(-1.12%)
Feb 27, 2017	13.14	13.24	13.03	13.23	27,930	+0.15(+1.13%)
Feb 24, 2017	13.07	13.17	12.94	13.08	7,127	-0.20(-1.49%)
Feb 23, 2017	13.29	13.45	13.27	13.28	17,495	-0.14(-1.07%)
Feb 22, 2017	13.31	13.55	13.31	13.42	6,265	-0.42(-3.01%)
Feb 21, 2017	14.77	14.77	13.80	13.84	15,106	-1.22(-8.13%)
Feb 17, 2017		15.06	15.06	15.06	0	-0.02(-0.11%)
Feb 16, 2017	15.14	15.27	15.06	15.08	6,080	+0.03(+0.17%)
Feb 15, 2017	15.00	15.40	15.00	15.05	5,151	-0.08(-0.55%)
Feb 14, 2017	15.18	15.28	15.09	15.14	12,148	+0.20(+1.32%)
Feb 13, 2017	15.06	15.19	14.88	14.94	39,586	+0.20(+1.34%)
Feb 10, 2017	14.91	14.91	14.74	14.74	3,796	-0.22(-1.45%)
Feb 09, 2017	14.82	14.96	14.79	14.96	5,159	+0.24(+1.66%)
Feb 08, 2017	14.52	14.80	14.52	14.72	5,521	-0.42(-2.77%)
Feb 07, 2017	14.99	15.19	14.97	15.13	7,159	+0.20(+1.36%)
Feb 06, 2017	14.92	15.01	14.78	14.93	6,475	-0.35(-2.27%)
Feb 03, 2017	15.29	15.44	15.24	15.28	7,812	-0.07(-0.46%)
Feb 02, 2017	15.35	15.49	15.23	15.35	6,883	+0.06(+0.39%)
Feb 01, 2017	15.26	15.48	15.26	15.29	14,046	+0.06(+0.37%)
Jan 31, 2017	15.21	15.36	15.12	15.23	9,048	+0.12(+0.81%)
Jan 30, 2017	15.20	15.22	15.02	15.11	24,619	-0.57(-3.65%)
Jan 27, 2017	15.55	15.73	15.53	15.69	8,811	+0.13(+0.87%)
Jan 26, 2017	15.66	15.70	15.51	15.55	8,498	-0.25(-1.56%)
Jan 25, 2017	15.75	15.85	15.63	15.80	7,448	-0.25(-1.58%)
Jan 24, 2017	15.86	16.10	15.80	16.05	31,056	+0.56(+3.62%)
Jan 23, 2017	15.40	15.49	15.33	15.49	55,613	-0.28(-1.78%)
Jan 20, 2017	15.80	15.94	15.66	15.77	27,469	-0.06(-0.38%)
Jan 19, 2017	15.66	15.86	15.63	15.83	21,620	-0.09(-0.57%)
Jan 18, 2017	15.87	16.06	15.86	15.92	24,460	+0.04(+0.25%)
Jan 17, 2017	15.93	15.93	15.70	15.88	63,380	-0.04(-0.25%)
Jan 13, 2017		15.92	15.92	15.92	0	+0.32(+2.04%)
Jan 12, 2017	15.54	15.64	15.45	15.60	23,206	+0.04(+0.27%)
Jan 11, 2017	15.61	15.71	15.54	15.56	15,798	+0.55(+3.66%)
Jan 10, 2017	15.03	15.17	14.97	15.01	10,461	+0.03(+0.20%)
Jan 09, 2017	14.88	15.15	14.88	14.98	47,779	-0.22(-1.45%)
Jan 06, 2017	15.12	15.23	15.12	15.20	22,910	-0.11(-0.72%)
Jan 05, 2017	15.27	15.47	15.23	15.31	29,257	+0.33(+2.20%)
Jan 04, 2017	14.65	15.18	14.65	14.98	20,316	+0.33(+2.25%)
Jan 03, 2017	14.63	14.80	14.37	14.65	83,867	+0.23(+1.60%)
Dec 30, 2016		14.42	14.42	14.42	0	+0.09(+0.66%)
Dec 29, 2016	14.25	14.43	14.25	14.33	71,802	+0.26(+1.82%)
Dec 28, 2016	14.23	14.55	14.07	14.07	14,476	-0.47(-3.23%)
Dec 27, 2016	14.65	14.70	14.41	14.54	70,966	+0.13(+0.94%)
Dec 23, 2016		14.40	14.40	14.40	0	+0.21(+1.44%)
Dec 22, 2016	14.31	14.38	14.18	14.20	36,079	-0.14(-0.94%)
Dec 21, 2016	14.31	14.40	14.25	14.34	18,088	+0.04(+0.24%)
Dec 20, 2016	14.31	14.40	14.19	14.30	47,146	+0.28(+1.96%)
Dec 19, 2016	14.40	14.40	13.92	14.03	53,293	-0.26(-1.85%)
Dec 16, 2016	14.37	14.49	14.19	14.29	27,067	+0.04(+0.28%)
Dec 15, 2016	14.38	14.38	14.19	14.25	23,287	-0.15(-1.04%)
Dec 14, 2016	14.55	14.75	14.40	14.40	29,264	-0.30(-2.05%)
Dec 13, 2016	14.85	14.85	14.54	14.70	37,305	+0.18(+1.22%)
Dec 12, 2016	14.46	14.70	14.34	14.53	50,320	-0.23(-1.59%)
Dec 09, 2016	14.62	14.95	14.51	14.76	25,647	-0.34(-2.25%)
Dec 08, 2016	14.55	15.30	14.55	15.10	29,724	+0.75(+5.23%)
Dec 07, 2016	14.29	14.47	14.14	14.35	23,756	+0.25(+1.77%)
Dec 06, 2016	13.74	14.15	13.71	14.10	19,543	+0.70(+5.22%)
Dec 05, 2016	13.29	13.53	13.26	13.40	23,866	+0.31(+2.37%)
Dec 02, 2016	13.10	13.50	13.08	13.09	20,095	+0.04(+0.27%)
Dec 01, 2016	12.94	13.10	12.93	13.05	39,902	+0.22(+1.75%)
Nov 30, 2016	12.80	12.96	12.80	12.83	23,404	+0.03(+0.23%)
Nov 29, 2016	12.78	12.91	12.70	12.80	40,129	+0.33(+2.65%)
Nov 28, 2016	12.41	12.60	12.38	12.47	67,249	-0.05(-0.40%)
Nov 25, 2016	12.52	12.65	12.43	12.52	28,847	+0.11(+0.89%)
Nov 23, 2016		12.41	12.41	12.41	0	-0.08(-0.66%)
Nov 22, 2016	12.42	12.56	12.39	12.49	20,552	+0.14(+1.11%)
Nov 21, 2016	12.39	12.50	12.23	12.36	28,876	-0.06(-0.52%)
Nov 18, 2016	12.74	12.88	12.40	12.42	21,341	-0.51(-3.94%)
Nov 17, 2016	12.97	13.05	12.81	12.93	25,243	-0.20(-1.52%)
Nov 16, 2016	13.10	13.17	13.06	13.13	13,067	-0.45(-3.31%)
Nov 15, 2016	13.49	13.58	13.44	13.58	8,079	-0.01(-0.07%)
Nov 14, 2016	13.63	13.72	13.59	13.59	11,134	-0.25(-1.81%)
Nov 11, 2016	13.78	13.84	13.71	13.84	16,248	-0.01(-0.07%)
Nov 10, 2016	13.93	13.93	13.65	13.85	11,342	+0.32(+2.37%)
Nov 09, 2016	13.52	13.70	13.46	13.53	16,272	-0.37(-2.66%)
Nov 08, 2016	13.69	13.91	13.69	13.90	23,444	+0.40(+2.95%)
Nov 07, 2016	13.57	13.58	13.46	13.50	15,230	+0.06(+0.46%)
Nov 04, 2016	13.43	13.52	13.27	13.44	29,769	-0.12(-0.88%)
Nov 03, 2016	13.40	13.60	13.40	13.56	32,094	+0.05(+0.37%)
Nov 02, 2016	13.58	13.58	13.40	13.51	41,216	-0.05(-0.40%)
Nov 01, 2016	13.84	13.84	13.54	13.56	6,636	-0.30(-2.14%)
Oct 31, 2016	13.66	13.86	13.66	13.86	18,404	-0.19(-1.35%)
Oct 28, 2016	14.03	14.05	13.96	14.05	10,796	+0.04(+0.29%)
Oct 27, 2016	13.97	14.01	13.91	14.01	5,565	+0.26(+1.89%)
Oct 26, 2016	13.75	13.80	13.65	13.75	5,148	-0.10(-0.72%)
Oct 25, 2016	13.94	13.96	13.85	13.85	7,921	-0.06(-0.43%)
Oct 24, 2016	13.74	13.92	13.74	13.91	5,557	+0.44(+3.26%)
Oct 21, 2016	13.41	13.56	13.41	13.47	8,519	-0.14(-1.02%)
Oct 20, 2016	13.48	13.61	13.48	13.61	7,834	+0.12(+0.87%)
Oct 19, 2016	13.54	13.56	13.47	13.49	5,204	-0.08(-0.57%)
Oct 18, 2016	13.57	13.66	13.55	13.57	16,104	+0.27(+2.01%)
Oct 17, 2016	13.31	13.38	13.27	13.30	35,275	+0.04(+0.33%)
Oct 14, 2016	13.35	13.45	13.26	13.26	9,437	-0.02(-0.15%)
Oct 13, 2016	13.15	13.35	13.06	13.28	20,027	-0.47(-3.43%)
Oct 12, 2016	13.78	13.90	13.74	13.75	6,034	+0.18(+1.33%)
Oct 11, 2016	13.69	13.70	13.48	13.57	11,540	-0.33(-2.37%)
Oct 10, 2016	13.80	13.97	13.80	13.90	9,649	+0.21(+1.53%)
Oct 07, 2016	13.75	13.77	13.58	13.69	6,908	-0.07(-0.51%)
Oct 06, 2016	13.76	13.88	13.76	13.76	6,246	-0.05(-0.36%)
Oct 05, 2016	13.73	13.81	13.67	13.81	6,654	+0.46(+3.45%)
Oct 04, 2016	13.50	13.50	13.35	13.35	15,704	+0.01(+0.09%)
Oct 03, 2016	13.41	13.41	13.32	13.34	12,125	+0.04(+0.29%)
Sep 30, 2016	13.27	13.36	13.17	13.30	8,651	+0.25(+1.92%)
Sep 29, 2016	13.30	13.33	13.05	13.05	13,327	-0.25(-1.88%)
Sep 28, 2016	13.23	13.30	13.19	13.30	19,323	+0.25(+1.95%)
Sep 27, 2016	12.97	13.19	12.94	13.05	5,163	+0.04(+0.28%)
Sep 26, 2016	13.07	13.07	12.98	13.01	20,391	-0.37(-2.77%)
Sep 23, 2016	13.21	13.39	13.21	13.38	5,575	-0.18(-1.33%)
Sep 22, 2016	13.82	13.82	13.55	13.56	19,833	+0.06(+0.44%)
Sep 21, 2016	13.49	13.59	13.38	13.50	8,615	+0.20(+1.50%)
Sep 20, 2016	13.55	13.55	13.29	13.30	10,725	-0.22(-1.63%)
Sep 19, 2016	13.56	13.69	13.44	13.52	8,065	+0.08(+0.60%)
Sep 16, 2016	13.65	13.65	13.32	13.44	13,536	-0.79(-5.55%)
Sep 15, 2016	14.06	14.31	14.02	14.23	21,144	+0.02(+0.15%)
Sep 14, 2016	14.31	14.32	14.19	14.21	6,812	+0.18(+1.27%)
Sep 13, 2016	14.29	14.29	14.03	14.03	6,445	-0.27(-1.89%)
Sep 12, 2016	14.13	14.38	14.13	14.30	5,452	-0.23(-1.58%)
Sep 09, 2016	14.58	14.58	14.44	14.53	6,733	-0.20(-1.37%)
Sep 08, 2016	14.55	14.84	14.55	14.73	10,481	+0.28(+1.97%)
Sep 07, 2016	14.37	14.47	14.36	14.45	6,573	+0.02(+0.12%)
Sep 06, 2016	14.35	14.46	14.29	14.43	6,191	+0.12(+0.87%)
Sep 02, 2016		14.30	14.30	14.30	0	+0.17(+1.20%)
Sep 01, 2016	14.20	14.20	14.06	14.14	8,499	+0.24(+1.70%)
Aug 31, 2016	13.96	13.96	13.81	13.90	5,964	+0.02(+0.12%)
Aug 30, 2016	13.97	14.00	13.86	13.88	7,886	-0.07(-0.49%)
Aug 29, 2016	13.95	13.97	13.85	13.95	5,523	-0.03(-0.20%)
Aug 26, 2016	14.05	14.22	13.95	13.98	11,694	-0.10(-0.69%)
Aug 25, 2016	14.20	14.20	14.05	14.08	36,387	-0.24(-1.65%)
Aug 24, 2016	14.25	14.37	14.24	14.31	11,798	+0.21(+1.52%)
Aug 23, 2016	14.14	14.20	14.10	14.10	16,159	+0.32(+2.32%)
Aug 22, 2016	13.67	13.81	13.67	13.78	59,281	+0.04(+0.29%)
Aug 19, 2016	13.73	13.81	13.73	13.74	36,290	-0.34(-2.41%)
Aug 18, 2016	13.87	14.09	13.87	14.08	23,998	+0.25(+1.81%)
Aug 17, 2016	13.99	14.00	13.82	13.83	36,495	-0.21(-1.50%)
Aug 16, 2016	14.13	14.14	14.04	14.04	31,862	-0.31(-2.19%)
Aug 15, 2016	14.31	14.50	14.31	14.35	22,397	+0.01(+0.10%)
Aug 12, 2016	14.32	14.35	14.30	14.34	7,862	+0.09(+0.63%)
Aug 11, 2016	14.25	14.25	14.16	14.25	4,257	+0.07(+0.49%)
Aug 10, 2016	14.12	14.25	14.11	14.18	5,193	+0.09(+0.64%)
Aug 09, 2016	14.12	14.14	14.09	14.09	6,604	-0.01(-0.07%)
Aug 08, 2016	14.20	14.21	14.04	14.10	17,610	+0.06(+0.41%)
Aug 05, 2016	13.93	14.15	13.93	14.04	22,292	+0.35(+2.53%)
Aug 04, 2016	13.68	13.74	13.66	13.70	5,530	+0.22(+1.67%)
Aug 03, 2016	13.54	13.54	13.41	13.47	5,172	-0.26(-1.89%)
Aug 02, 2016	13.74	13.85	13.67	13.73	16,694	-0.46(-3.24%)
Aug 01, 2016	14.25	14.30	14.11	14.19	20,842	-0.32(-2.21%)
Jul 29, 2016	14.70	14.70	14.50	14.51	14,203	+0.19(+1.33%)
Jul 28, 2016	14.44	14.50	14.28	14.32	13,247	-0.10(-0.69%)
Jul 27, 2016	14.37	14.42	14.24	14.42	17,920	+0.40(+2.85%)
Jul 26, 2016	14.03	14.09	14.00	14.02	22,033	+0.12(+0.86%)
Jul 25, 2016	13.87	13.97	13.85	13.90	17,083	-0.06(-0.43%)
Jul 22, 2016	14.00	14.00	13.88	13.96	17,523	-0.03(-0.19%)
Jul 21, 2016	14.05	14.19	13.95	13.99	29,940	-0.06(-0.46%)
Jul 20, 2016	14.12	14.19	14.03	14.05	5,479	+0.06(+0.43%)
Jul 19, 2016	13.80	14.14	13.76	13.99	6,506	-0.05(-0.37%)
Jul 18, 2016	13.94	14.13	13.94	14.04	35,750	-0.13(-0.90%)
Jul 15, 2016	14.05	14.18	13.93	14.17	11,660	-0.12(-0.84%)
Jul 14, 2016	14.31	14.35	14.18	14.29	19,532	+0.29(+2.07%)
Jul 13, 2016	14.04	14.04	13.93	14.00	5,849	-0.30(-2.10%)
Jul 12, 2016	14.35	14.37	14.22	14.30	9,790	+0.53(+3.83%)
Jul 11, 2016	13.66	13.95	13.66	13.77	4,629	+0.17(+1.26%)
Jul 08, 2016		13.61	12.84	13.60	6,124	+0.76(+5.92%)
Jul 07, 2016	12.71	12.84	12.70	12.84	21,701	-0.03(-0.23%)
Jul 05, 2016	12.97	13.04	12.86	12.87	21,266	-0.78(-5.70%)
Jul 01, 2016		13.65	13.65	13.65	0	-0.14(-1.03%)
Jun 30, 2016	13.18	13.97	13.18	13.79	19,171	+1.04(+8.16%)
Jun 29, 2016	13.00	13.03	12.75	12.75	29,567	-0.53(-3.99%)
Jun 28, 2016	13.08	13.28	12.96	13.28	50,582	+0.80(+6.41%)
Jun 27, 2016	12.66	12.69	12.36	12.48	18,319	-0.74(-5.58%)
Jun 24, 2016	13.86	13.86	13.17	13.22	5,597	-2.95(-18.26%)
Jun 23, 2016	16.06	16.17	16.06	16.17	4,593	+0.59(+3.79%)
Jun 22, 2016	15.49	15.61	15.47	15.58	8,822	+0.11(+0.71%)
Jun 21, 2016	15.46	15.60	15.46	15.47	8,905	+0.22(+1.44%)
Jun 20, 2016	15.33	15.43	15.25	15.25	19,943	+0.65(+4.45%)
Jun 17, 2016	14.59	14.74	14.59	14.60	5,144	+0.03(+0.21%)
Jun 16, 2016	13.75	14.57	13.75	14.57	6,937	+0.33(+2.34%)
Jun 15, 2016	14.46	14.57	14.19	14.24	26,747	-0.07(-0.51%)
Jun 14, 2016	14.33	14.39	14.23	14.31	5,049	-0.76(-5.04%)
Jun 13, 2016	15.21	15.21	14.97	15.07	4,069	-0.79(-4.98%)
Jun 10, 2016	15.94	16.08	15.84	15.86	12,674	-0.79(-4.74%)
Jun 09, 2016	16.55	16.68	16.50	16.65	6,939	-0.22(-1.30%)
Jun 08, 2016	16.77	16.89	16.77	16.87	3,436	+0.33(+2.00%)
Jun 07, 2016	16.72	16.73	16.54	16.54	6,024	-0.09(-0.54%)
Jun 06, 2016	16.53	16.64	16.47	16.63	5,882	-0.01(-0.08%)
Jun 03, 2016	16.50	16.70	16.36	16.64	7,579	-0.04(-0.22%)
Jun 02, 2016	16.57	16.78	16.57	16.68	20,500	-0.03(-0.18%)
Jun 01, 2016	16.56	16.73	16.56	16.71	13,744	+0.06(+0.36%)
May 31, 2016	16.82	16.83	16.65	16.65	214,321	-0.15(-0.86%)
May 27, 2016		16.80	16.80	16.80	0	-0.04(-0.27%)
May 26, 2016	16.97	16.97	16.77	16.84	308,059	-0.27(-1.58%)
May 25, 2016	17.02	17.12	16.93	17.11	157,141	-0.14(-0.82%)
May 24, 2016	17.00	17.40	17.00	17.25	204,214	+0.72(+4.37%)
May 23, 2016	16.44	16.58	16.43	16.53	378,306	+0.00(+0.00%)
May 20, 2016	16.31	16.53	16.26	16.53	342,062	+0.50(+3.12%)
May 19, 2016	15.89	16.03	15.89	16.03	93,104	+0.38(+2.43%)
May 18, 2016	16.05	16.19	15.65	15.65	4,696	-0.31(-1.94%)
May 17, 2016	16.07	16.07	15.90	15.96	4,440	-0.26(-1.60%)
May 16, 2016	16.20	16.22	16.15	16.22	2,615	+0.22(+1.37%)
May 13, 2016	15.92	16.03	15.88	16.00	4,106	-0.26(-1.60%)
May 12, 2016	16.22	16.27	16.10	16.26	3,046	+0.14(+0.87%)
May 11, 2016	16.09	16.27	16.09	16.12	3,922	-0.32(-1.95%)
May 10, 2016	16.57	16.57	16.38	16.44	8,186	-0.17(-1.02%)
May 09, 2016	16.59	16.72	16.57	16.61	764,971	+0.09(+0.54%)
May 06, 2016	16.40	16.52	16.30	16.52	64,382	+0.07(+0.44%)
May 05, 2016	16.31	16.48	16.28	16.45	236,712	-0.45(-2.67%)
May 04, 2016	16.58	16.96	16.49	16.90	360,844	+0.62(+3.81%)
May 03, 2016	16.36	16.42	16.27	16.28	259,337	-0.54(-3.24%)

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.