Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	25.97	26.08	25.95	26.07	6,869	+0.32(+1.23%)
Nov 29, 2017	25.97	25.97	25.73	25.75	2,088	-0.54(-2.05%)
Nov 28, 2017	26.16	26.33	26.12	26.29	3,134	+0.03(+0.11%)
Nov 27, 2017	26.40	26.40	26.26	26.26	3,613	-0.16(-0.61%)
Nov 24, 2017	26.33	26.42	26.30	26.42	985	-0.11(-0.41%)
Nov 22, 2017	26.76	26.76	26.52	26.53	8,819	-0.15(-0.56%)
Nov 21, 2017	26.65	26.72	26.65	26.68	2,764	+0.34(+1.29%)
Nov 20, 2017	26.53	26.53	26.34	26.34	3,929	+0.14(+0.55%)
Nov 17, 2017	26.11	26.21	26.11	26.20	3,412	-0.02(-0.06%)
Nov 16, 2017	26.23	26.32	26.14	26.21	2,383	+0.45(+1.75%)
Nov 15, 2017	25.51	25.86	25.48	25.76	7,094	-0.13(-0.52%)
Nov 14, 2017	25.76	25.92	25.74	25.89	102,112	+0.14(+0.56%)
Nov 13, 2017	25.40	25.81	25.40	25.75	2,426	-0.08(-0.32%)
Nov 10, 2017	25.98	25.98	25.82	25.83	3,920	-0.14(-0.55%)
Nov 09, 2017	26.03	26.03	25.90	25.98	5,537	-0.68(-2.57%)
Nov 08, 2017	26.71	26.71	26.62	26.66	1,813	+0.04(+0.15%)
Nov 07, 2017	26.74	26.74	26.58	26.62	9,215	-0.08(-0.30%)
Nov 06, 2017	26.72	26.73	26.57	26.70	4,483	-0.04(-0.13%)
Nov 03, 2017	26.61	26.76	26.61	26.73	7,262	+0.02(+0.09%)
Nov 02, 2017	26.20	26.71	26.20	26.71	11,160	+0.34(+1.29%)
Nov 01, 2017	26.50	26.54	26.27	26.37	6,234	-0.15(-0.55%)
Oct 31, 2017	26.53	26.59	26.39	26.52	21,464	-0.10(-0.37%)
Oct 30, 2017	26.53	26.66	26.53	26.61	2,498	-0.11(-0.39%)
Oct 27, 2017	26.76	26.76	26.67	26.72	8,841	+0.31(+1.19%)
Oct 26, 2017	26.33	26.45	26.33	26.41	3,958	+0.51(+1.95%)
Oct 25, 2017	26.08	26.08	25.82	25.90	4,682	-0.28(-1.08%)
Oct 24, 2017	26.19	26.19	26.13	26.18	4,143	-0.02(-0.07%)
Oct 23, 2017	26.22	26.30	26.13	26.20	6,287	+0.21(+0.81%)
Oct 20, 2017	26.00	26.09	25.99	25.99	19,864	-0.21(-0.80%)
Oct 19, 2017	26.07	26.24	26.07	26.20	3,222	-0.30(-1.13%)
Oct 18, 2017	26.52	26.56	26.38	26.50	8,478	-0.11(-0.41%)
Oct 17, 2017	26.73	26.77	26.54	26.61	12,900	-0.50(-1.84%)
Oct 16, 2017	27.18	27.18	27.03	27.11	6,971	-0.46(-1.68%)
Oct 13, 2017	27.45	27.60	27.43	27.57	3,300	-0.00(-0.01%)
Oct 12, 2017	27.46	27.59	27.45	27.58	6,794	+0.30(+1.10%)
Oct 11, 2017	27.21	27.28	27.21	27.28	3,673	+0.43(+1.59%)
Oct 10, 2017	26.84	26.86	26.80	26.85	1,778	+0.23(+0.86%)
Oct 09, 2017	26.59	26.62	26.58	26.62	2,211	+0.06(+0.23%)
Oct 06, 2017	26.30	26.56	26.30	26.56	11,785	+0.02(+0.08%)
Oct 05, 2017	26.52	26.63	26.43	26.54	10,149	-0.20(-0.75%)
Oct 04, 2017	26.99	26.99	26.73	26.74	5,555	+0.38(+1.45%)
Oct 03, 2017	26.40	26.51	26.36	26.36	8,173	-0.17(-0.65%)
Oct 02, 2017	26.56	26.56	26.33	26.53	13,783	+0.27(+1.03%)
Sep 29, 2017	26.22	26.26	26.18	26.26	4,729	+0.43(+1.66%)
Sep 28, 2017	25.60	25.84	25.60	25.83	5,391	+0.36(+1.41%)
Sep 27, 2017	24.89	25.52	24.84	25.47	7,388	-0.46(-1.77%)
Sep 26, 2017	26.00	26.03	25.86	25.93	23,718	-0.41(-1.56%)
Sep 25, 2017	26.27	26.37	26.24	26.34	4,459	+0.01(+0.04%)
Sep 22, 2017	26.31	26.42	26.27	26.33	7,679	-0.34(-1.27%)
Sep 21, 2017	26.44	26.70	26.39	26.67	6,279	+0.20(+0.76%)
Sep 20, 2017	26.62	26.63	26.39	26.47	8,493	-0.16(-0.60%)
Sep 19, 2017	26.45	26.63	26.41	26.63	13,854	+0.44(+1.68%)
Sep 18, 2017	26.41	26.41	26.15	26.19	4,271	-0.11(-0.42%)
Sep 15, 2017	26.15	26.32	26.15	26.30	9,229	+0.21(+0.80%)
Sep 14, 2017	26.10	26.10	25.99	26.09	5,400	-0.21(-0.80%)
Sep 13, 2017	26.29	26.32	26.26	26.30	2,576	+0.03(+0.11%)
Sep 12, 2017	26.15	26.30	26.10	26.27	8,060	-0.08(-0.30%)
Sep 11, 2017	26.36	26.40	26.30	26.35	9,829	+0.27(+1.04%)
Sep 08, 2017	26.14	26.23	26.04	26.08	7,219	+0.36(+1.40%)
Sep 07, 2017	25.72	25.93	25.66	25.72	13,999	+0.43(+1.70%)
Sep 06, 2017	25.41	25.45	25.29	25.29	8,640	-0.18(-0.71%)
Sep 05, 2017	25.32	25.48	25.32	25.47	5,278	+0.09(+0.35%)
Sep 01, 2017	25.44	25.44	25.36	25.38	27,216	+0.13(+0.51%)
Aug 31, 2017	25.09	25.31	25.09	25.25	2,731	+0.08(+0.32%)
Aug 30, 2017	25.24	25.24	25.17	25.17	6,917	+0.26(+1.06%)
Aug 29, 2017	24.97	25.01	24.87	24.91	3,704	-0.02(-0.06%)
Aug 28, 2017	24.87	24.92	24.82	24.92	8,959	+0.09(+0.36%)
Aug 25, 2017	24.81	24.86	24.77	24.83	3,789	+0.34(+1.41%)
Aug 24, 2017	24.63	24.63	24.48	24.48	3,514	+0.33(+1.37%)
Aug 23, 2017	24.12	24.18	24.11	24.16	3,194	-0.07(-0.31%)
Aug 22, 2017	24.11	24.29	24.11	24.23	3,270	+0.42(+1.76%)
Aug 21, 2017	23.85	23.94	23.81	23.81	4,598	+0.08(+0.34%)
Aug 18, 2017	23.79	23.79	23.69	23.73	2,585	-0.38(-1.56%)
Aug 17, 2017	24.17	24.18	24.11	24.11	4,222	+0.15(+0.61%)
Aug 16, 2017	23.84	23.97	23.84	23.96	3,021	+0.48(+2.04%)
Aug 15, 2017	23.43	23.56	23.43	23.48	5,472	+0.45(+1.95%)
Aug 14, 2017	23.15	23.18	23.03	23.03	35,585	-0.08(-0.35%)
Aug 11, 2017	23.02	23.11	22.99	23.11	13,830	+0.02(+0.09%)
Aug 10, 2017	23.12	23.15	22.98	23.09	7,273	-0.25(-1.07%)
Aug 09, 2017	23.28	23.34	23.24	23.34	6,564	+0.13(+0.56%)
Aug 08, 2017	23.36	23.36	23.20	23.21	1,975	-0.13(-0.54%)
Aug 07, 2017	23.33	23.48	23.31	23.34	3,474	-0.08(-0.36%)
Aug 04, 2017	23.45	23.52	23.38	23.42	3,950	-0.36(-1.51%)
Aug 03, 2017	23.77	23.86	23.70	23.78	5,010	-0.23(-0.95%)
Aug 02, 2017	24.00	24.07	23.90	24.01	7,834	-0.01(-0.03%)
Aug 01, 2017	24.16	24.16	24.02	24.02	2,544	+0.14(+0.61%)
Jul 31, 2017	23.80	23.96	23.80	23.87	6,190	+0.05(+0.21%)
Jul 28, 2017	24.01	24.01	23.82	23.82	8,570	-0.30(-1.24%)
Jul 27, 2017	24.26	24.26	24.07	24.12	9,386	-0.19(-0.78%)
Jul 26, 2017	24.15	24.31	24.06	24.31	4,212	+1.69(+7.47%)
Jul 25, 2017	22.55	22.62	22.47	22.62	2,450	+0.02(+0.09%)
Jul 24, 2017	22.61	22.64	22.45	22.60	11,259	-0.15(-0.66%)
Jul 21, 2017	22.67	22.79	22.57	22.75	12,909	-0.08(-0.35%)
Jul 20, 2017	22.90	22.90	22.79	22.83	19,314	-0.09(-0.39%)
Jul 19, 2017	22.89	22.92	22.74	22.92	65,315	+0.47(+2.09%)
Jul 18, 2017	22.37	22.54	22.37	22.45	32,007	-0.01(-0.04%)
Jul 17, 2017	22.31	22.55	22.31	22.46	761,349	+0.13(+0.58%)
Jul 14, 2017	22.09	22.33	22.09	22.33	10,689	+0.32(+1.45%)
Jul 13, 2017	22.03	22.03	21.87	22.01	2,979	-0.35(-1.57%)
Jul 12, 2017	22.07	22.36	22.03	22.36	117,896	+0.58(+2.66%)
Jul 11, 2017	21.64	21.87	21.64	21.78	1,885	+0.03(+0.14%)
Jul 10, 2017	21.66	21.79	21.58	21.75	3,068	-0.20(-0.91%)
Jul 07, 2017	21.72	21.96	21.72	21.95	2,350	+0.05(+0.23%)
Jul 06, 2017	21.60	21.90	21.60	21.90	4,222	-0.38(-1.71%)
Jul 05, 2017	22.12	22.28	22.12	22.28	3,563	+0.31(+1.41%)
Jul 03, 2017	22.06	22.16	21.97	21.97	4,782	+0.33(+1.52%)
Jun 30, 2017	21.59	21.69	21.50	21.64	7,205	+0.10(+0.46%)
Jun 29, 2017	21.39	21.54	21.34	21.54	6,884	-0.16(-0.74%)
Jun 28, 2017	21.45	21.70	21.24	21.70	37,085	+0.20(+0.93%)
Jun 27, 2017	21.48	21.57	21.45	21.50	7,768	+0.18(+0.84%)
Jun 26, 2017	21.44	21.45	21.32	21.32	3,636	-0.33(-1.52%)
Jun 23, 2017	21.48	21.65	21.48	21.65	11,607	+0.27(+1.26%)
Jun 22, 2017	21.34	21.38	21.34	21.38	1,423	+0.17(+0.80%)
Jun 21, 2017	21.08	21.21	21.04	21.21	3,880	+0.21(+1.00%)
Jun 20, 2017	21.07	21.07	20.90	21.00	9,605	-0.02(-0.12%)
Jun 19, 2017	20.87	21.06	20.87	21.02	1,666	+0.13(+0.65%)
Jun 16, 2017	20.76	20.93	20.69	20.89	3,480	+0.55(+2.70%)
Jun 15, 2017	20.32	20.34	20.31	20.34	9,203	-0.27(-1.33%)
Jun 14, 2017	20.71	20.80	20.61	20.61	6,124	+0.12(+0.61%)
Jun 13, 2017	20.48	20.50	20.35	20.49	5,711	+0.09(+0.44%)
Jun 12, 2017	20.36	20.41	20.22	20.40	3,018	-0.49(-2.35%)
Jun 09, 2017	20.76	20.92	20.76	20.89	3,301	+0.25(+1.21%)
Jun 08, 2017	20.54	20.64	20.47	20.64	4,237	-0.15(-0.72%)
Jun 07, 2017	20.68	20.79	20.68	20.79	3,764	-0.19(-0.91%)
Jun 06, 2017	21.05	21.05	20.87	20.98	2,702	-0.34(-1.62%)
Jun 05, 2017	21.24	21.38	21.24	21.32	9,270	-0.20(-0.93%)
Jun 02, 2017	21.27	21.53	21.27	21.53	6,169	+0.91(+4.42%)
Jun 01, 2017	20.55	20.72	20.50	20.61	8,338	-0.11(-0.55%)
May 31, 2017	20.82	20.82	20.72	20.73	1,574	-0.20(-0.94%)
May 30, 2017	21.70	21.70	20.75	20.93	5,446	-0.14(-0.69%)
May 26, 2017	21.04	21.07	21.00	21.07	2,956	+0.44(+2.11%)
May 25, 2017	20.67	20.70	20.63	20.63	1,943	-0.07(-0.32%)
May 24, 2017	20.48	20.70	20.48	20.70	3,389	+0.15(+0.75%)
May 23, 2017	20.55	20.66	20.55	20.55	2,389	-0.35(-1.70%)
May 22, 2017	20.44	20.90	20.33	20.90	4,012	+0.62(+3.06%)
May 19, 2017	20.11	20.34	20.11	20.28	5,628	+0.60(+3.05%)
May 18, 2017	19.58	21.72	19.58	19.68	18,025	-1.49(-7.04%)
May 17, 2017	21.25	21.27	21.00	21.17	12,779	-0.21(-0.98%)
May 16, 2017	21.30	21.56	21.30	21.38	3,864	-0.04(-0.16%)
May 15, 2017	21.13	21.55	21.13	21.41	6,046	+0.09(+0.45%)
May 12, 2017	21.11	21.43	21.11	21.32	7,249	+0.22(+1.04%)
May 11, 2017	20.96	21.31	20.96	21.10	33,480	+0.14(+0.67%)
May 10, 2017	20.82	21.09	20.81	20.96	16,881	+0.21(+1.01%)
May 09, 2017	20.84	21.00	20.55	20.75	11,763	+0.09(+0.46%)
May 08, 2017	20.60	20.95	20.45	20.66	5,791	-0.24(-1.17%)
May 05, 2017	20.01	20.90	20.01	20.90	2,373	+0.54(+2.65%)
May 04, 2017	20.16	20.40	19.90	20.36	6,825	+0.14(+0.69%)
May 03, 2017	20.73	20.73	20.21	20.22	5,536	-0.74(-3.53%)
May 02, 2017	20.35	20.96	20.35	20.96	1,225	+0.52(+2.54%)
May 01, 2017	20.36	20.57	20.36	20.44	4,783	+0.01(+0.05%)
Apr 28, 2017	20.57	20.58	20.39	20.43	4,113	-0.34(-1.64%)
Apr 27, 2017	20.60	20.81	20.60	20.77	8,220	-0.05(-0.24%)
Apr 26, 2017	20.65	20.86	20.55	20.82	4,749	+0.45(+2.21%)
Apr 25, 2017	20.37	20.43	20.27	20.37	13,981	+0.81(+4.14%)
Apr 24, 2017	19.56	19.60	19.51	19.56	11,959	+0.52(+2.73%)
Apr 21, 2017	19.02	19.08	19.02	19.04	135,050	-0.03(-0.16%)
Apr 20, 2017	19.04	19.16	19.04	19.07	12,612	-0.06(-0.29%)
Apr 19, 2017	19.11	19.17	19.09	19.13	1,760	-0.05(-0.26%)
Apr 18, 2017	19.07	19.18	19.05	19.18	4,030	-0.16(-0.85%)
Apr 17, 2017	18.85	19.34	18.85	19.34	9,917	+0.16(+0.83%)
Apr 13, 2017	19.18	19.24	19.10	19.18	7,316	-0.17(-0.88%)
Apr 12, 2017	19.31	19.35	19.23	19.35	24,981	+0.34(+1.79%)
Apr 11, 2017	18.88	19.01	18.88	19.01	1,377	+0.16(+0.85%)
Apr 10, 2017	18.85	18.94	18.83	18.85	6,221	+0.05(+0.27%)
Apr 07, 2017	18.81	18.84	18.80	18.80	5,014	-0.09(-0.48%)
Apr 06, 2017	18.93	18.93	18.85	18.89	1,933	+0.03(+0.16%)
Apr 05, 2017	18.94	18.94	18.84	18.86	3,420	+0.09(+0.48%)
Apr 04, 2017	18.71	18.77	18.71	18.77	3,688	-0.01(-0.05%)
Apr 03, 2017	18.70	18.78	18.64	18.78	6,376	-0.13(-0.71%)
Mar 31, 2017	18.84	18.95	18.84	18.91	5,532	-0.03(-0.14%)
Mar 30, 2017	18.99	19.01	18.91	18.94	3,204	+0.26(+1.39%)
Mar 29, 2017	18.67	18.72	18.66	18.68	11,688	+0.26(+1.41%)
Mar 28, 2017	18.43	18.47	18.34	18.42	7,046	-0.02(-0.11%)
Mar 27, 2017	18.38	18.45	18.36	18.44	2,804	+0.08(+0.44%)
Mar 24, 2017	18.30	18.38	18.25	18.36	3,288	+0.01(+0.03%)
Mar 23, 2017	18.32	18.39	18.30	18.35	5,051	+0.12(+0.68%)
Mar 22, 2017	18.27	18.28	18.20	18.23	8,007	+0.00(+0.03%)
Mar 21, 2017	18.47	18.47	18.20	18.23	30,823	-0.15(-0.84%)
Mar 20, 2017	18.44	18.48	18.38	18.38	4,193	-0.10(-0.54%)
Mar 17, 2017	18.45	18.49	18.45	18.48	6,513	+0.04(+0.19%)
Mar 16, 2017	18.41	18.48	18.40	18.45	2,342	+0.05(+0.24%)
Mar 15, 2017	18.12	18.40	18.10	18.40	6,067	+0.17(+0.93%)
Mar 14, 2017	18.16	18.23	18.16	18.23	3,911	+0.02(+0.11%)
Mar 13, 2017	18.14	18.23	18.14	18.21	1,808	+0.02(+0.08%)
Mar 10, 2017	18.10	18.25	18.10	18.20	4,585	+0.29(+1.59%)
Mar 09, 2017	17.83	17.91	17.77	17.91	6,442	+0.03(+0.17%)
Mar 08, 2017	17.88	17.92	17.86	17.88	8,189	-0.10(-0.53%)
Mar 07, 2017	17.81	17.99	17.81	17.98	5,864	-0.16(-0.91%)
Mar 06, 2017	18.13	18.14	18.07	18.14	4,845	-0.11(-0.60%)
Mar 03, 2017	18.18	18.27	18.18	18.25	5,323	+0.04(+0.22%)
Mar 02, 2017	18.23	18.23	18.17	18.21	3,893	+0.04(+0.22%)
Mar 01, 2017	18.19	18.19	18.11	18.17	16,108	-0.17(-0.95%)
Feb 28, 2017	18.16	18.38	18.16	18.34	5,795	+0.44(+2.46%)
Feb 27, 2017	17.80	17.91	17.80	17.91	5,987	+0.05(+0.31%)
Feb 24, 2017	17.69	17.85	17.69	17.85	21,609	-0.07(-0.42%)
Feb 23, 2017	17.88	17.96	17.88	17.93	474,816	-0.07(-0.42%)
Feb 22, 2017	17.92	18.01	17.92	18.00	3,552	+0.11(+0.59%)
Feb 21, 2017	17.78	17.92	17.78	17.89	10,689	+0.04(+0.20%)
Feb 17, 2017		17.86	17.86	17.86	0	-0.08(-0.45%)
Feb 16, 2017	17.75	17.95	17.73	17.94	8,359	+0.29(+1.64%)
Feb 15, 2017	17.61	17.70	17.61	17.65	2,977	+0.04(+0.20%)
Feb 14, 2017	17.59	17.64	17.52	17.61	4,657	-0.05(-0.25%)
Feb 13, 2017	17.69	17.69	17.60	17.66	6,126	-0.00(-0.03%)
Feb 10, 2017	17.58	17.66	17.58	17.66	11,796	-0.01(-0.03%)
Feb 09, 2017	17.61	17.67	17.58	17.67	1,654	+0.13(+0.74%)
Feb 08, 2017	17.55	17.55	17.48	17.54	5,908	-0.01(-0.06%)
Feb 07, 2017	17.43	17.56	17.42	17.55	14,356	+0.21(+1.21%)
Feb 06, 2017	17.43	17.43	17.24	17.34	4,573	-0.26(-1.48%)
Feb 03, 2017	17.55	17.60	17.55	17.60	2,432	+0.02(+0.10%)
Feb 02, 2017	17.54	17.58	17.52	17.58	5,519	-0.03(-0.18%)
Feb 01, 2017	17.61	17.65	17.56	17.61	2,677	+0.04(+0.23%)
Jan 31, 2017	18.17	18.31	16.74	17.57	23,594	-0.80(-4.33%)
Jan 30, 2017	18.29	18.37	18.24	18.37	7,371	+0.09(+0.46%)
Jan 27, 2017	18.34	18.34	18.22	18.29	39,782	-0.32(-1.69%)
Jan 26, 2017	18.62	18.64	18.52	18.60	5,655	+0.04(+0.22%)
Jan 25, 2017	18.53	18.56	18.48	18.56	4,461	+0.24(+1.31%)
Jan 24, 2017	18.38	18.38	18.26	18.32	35,534	-0.02(-0.11%)
Jan 23, 2017	18.27	18.36	18.23	18.34	12,326	+0.02(+0.11%)
Jan 20, 2017	18.27	18.32	18.20	18.32	4,964	+0.14(+0.77%)
Jan 19, 2017	18.15	18.19	18.12	18.18	5,330	-0.08(-0.44%)
Jan 18, 2017	18.23	18.27	18.21	18.26	3,698	+0.07(+0.38%)
Jan 17, 2017	18.14	18.19	18.14	18.19	25,810	-0.13(-0.71%)
Jan 13, 2017		18.32	18.32	18.32	0	+0.04(+0.19%)
Jan 12, 2017	18.30	18.31	18.21	18.29	7,269	-0.14(-0.79%)
Jan 11, 2017	18.35	18.48	18.25	18.43	10,085	+0.37(+2.05%)
Jan 10, 2017	18.11	18.15	18.06	18.06	10,044	-0.01(-0.06%)
Jan 09, 2017	18.04	18.10	18.03	18.07	3,072	-0.07(-0.39%)
Jan 06, 2017	18.19	18.21	18.11	18.14	4,779	-0.08(-0.44%)
Jan 05, 2017	17.97	18.22	17.97	18.22	11,425	+0.36(+1.99%)
Jan 04, 2017	17.61	17.89	17.61	17.86	10,753	+0.43(+2.50%)
Jan 03, 2017	17.06	17.49	17.06	17.43	16,072	+0.15(+0.87%)
Dec 30, 2016		17.28	17.28	17.28	0	+0.14(+0.79%)
Dec 29, 2016	17.13	17.20	17.13	17.14	6,811	+0.14(+0.85%)
Dec 28, 2016	16.99	17.02	16.95	17.00	11,539	-0.02(-0.12%)
Dec 27, 2016	17.03	17.03	16.96	17.02	7,183	+0.17(+1.01%)
Dec 23, 2016		16.85	16.85	16.85	0	-0.15(-0.88%)
Dec 22, 2016	17.03	17.06	16.99	17.00	6,862	+0.04(+0.24%)
Dec 21, 2016	16.95	17.00	16.91	16.96	10,980	+0.14(+0.83%)
Dec 20, 2016	16.70	16.84	16.70	16.82	17,390	+0.23(+1.39%)
Dec 19, 2016	16.68	16.72	16.59	16.59	12,427	+0.18(+1.10%)
Dec 16, 2016	16.42	16.51	16.37	16.41	53,408	+0.80(+5.16%)
Dec 15, 2016	15.30	15.63	15.27	15.61	34,452	-0.82(-4.99%)
Dec 14, 2016	16.91	16.91	16.38	16.43	27,277	-0.46(-2.72%)
Dec 13, 2016	16.92	16.96	16.86	16.89	13,330	+0.32(+1.95%)
Dec 12, 2016	16.46	16.57	16.46	16.56	16,808	-0.91(-5.23%)
Dec 09, 2016	17.45	17.51	17.43	17.48	61,288	+0.22(+1.27%)
Dec 08, 2016	17.27	17.30	17.19	17.25	12,510	-0.39(-2.24%)
Dec 07, 2016	17.57	17.69	17.57	17.65	3,013	+0.01(+0.06%)
Dec 06, 2016	17.54	17.70	17.52	17.64	7,898	+0.06(+0.34%)
Dec 05, 2016	17.60	17.62	17.46	17.58	14,580	+0.08(+0.46%)
Dec 02, 2016	17.46	17.50	17.46	17.50	4,867	+0.05(+0.29%)

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.