Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2016	17.48	17.48	17.37	17.45	10,766	-0.32(-1.77%)
Nov 30, 2016	17.82	17.82	17.72	17.77	7,686	-0.02(-0.08%)
Nov 29, 2016	17.68	17.84	17.68	17.78	6,693	+0.12(+0.71%)
Nov 28, 2016	17.68	17.68	17.61	17.66	4,547	-0.15(-0.87%)
Nov 25, 2016	17.78	17.81	17.74	17.81	2,394	+0.26(+1.48%)
Nov 23, 2016		17.55	17.55	17.55	0	-0.24(-1.35%)
Nov 22, 2016	17.78	17.84	17.75	17.79	15,812	-0.22(-1.22%)
Nov 21, 2016	17.97	18.01	17.91	18.01	4,970	+0.01(+0.06%)
Nov 18, 2016	18.15	18.15	17.94	18.00	13,668	+0.02(+0.11%)
Nov 17, 2016	18.00	18.02	17.93	17.98	1,386	+0.06(+0.34%)
Nov 16, 2016	17.91	17.92	17.85	17.92	5,520	+0.24(+1.36%)
Nov 15, 2016	17.62	17.73	17.58	17.68	10,177	-0.02(-0.08%)
Nov 14, 2016	17.64	17.74	17.60	17.70	5,424	-0.36(-2.02%)
Nov 11, 2016	18.16	18.16	17.94	18.06	2,638	-0.29(-1.55%)
Nov 10, 2016	18.37	18.37	18.20	18.34	4,667	-0.26(-1.40%)
Nov 09, 2016	18.52	18.67	18.47	18.61	13,211	+0.11(+0.57%)
Nov 08, 2016	18.51	18.53	18.46	18.50	5,721	+0.00(+0.02%)
Nov 07, 2016	18.50	18.52	18.45	18.50	3,947	+0.25(+1.35%)
Nov 04, 2016	18.29	18.32	18.25	18.25	6,129	-0.15(-0.82%)
Nov 03, 2016	18.41	18.47	18.39	18.40	5,452	-0.22(-1.18%)
Nov 02, 2016	18.74	18.74	18.62	18.62	1,252	-0.21(-1.12%)
Nov 01, 2016	18.77	18.83	18.76	18.83	3,803	-0.03(-0.13%)
Oct 31, 2016	18.86	18.94	18.83	18.86	7,390	-0.13(-0.71%)
Oct 28, 2016	18.70	18.99	18.70	18.99	9,238	+1.13(+6.33%)
Oct 27, 2016	17.65	18.06	17.64	17.86	7,587	+0.20(+1.13%)
Oct 26, 2016	17.80	17.80	17.63	17.66	10,259	-0.11(-0.62%)
Oct 25, 2016	17.80	17.80	17.70	17.77	5,024	-0.33(-1.82%)
Oct 24, 2016	18.18	18.18	18.07	18.10	10,149	-0.45(-2.40%)
Oct 21, 2016	18.53	18.56	18.46	18.55	13,916	-0.08(-0.46%)
Oct 20, 2016	18.62	18.66	18.61	18.63	2,482	-0.10(-0.53%)
Oct 19, 2016	18.69	18.73	18.69	18.73	2,147	+0.18(+0.97%)
Oct 18, 2016	18.54	18.55	18.54	18.55	4,980	+0.33(+1.81%)
Oct 17, 2016	18.22	18.23	18.19	18.22	2,564	-0.11(-0.60%)
Oct 14, 2016	18.40	18.40	18.30	18.33	4,082	-0.03(-0.14%)
Oct 13, 2016	18.19	18.39	18.19	18.36	3,530	+0.14(+0.77%)
Oct 12, 2016	18.22	18.27	18.21	18.21	1,189	-0.26(-1.41%)
Oct 11, 2016	18.51	18.57	18.43	18.48	8,081	-0.40(-2.15%)
Oct 10, 2016	18.89	18.93	18.88	18.88	1,540	-0.07(-0.37%)
Oct 07, 2016	18.92	18.95	18.79	18.95	18,154	+0.03(+0.16%)
Oct 06, 2016	18.89	18.98	18.89	18.92	1,487	-0.01(-0.08%)
Oct 05, 2016	18.89	18.93	18.89	18.93	2,675	+0.12(+0.66%)
Oct 04, 2016	18.90	18.94	18.81	18.81	2,209	-0.28(-1.47%)
Oct 03, 2016	19.12	19.17	19.06	19.09	10,328	-0.02(-0.10%)
Sep 30, 2016	18.99	19.13	18.95	19.11	49,269	+0.10(+0.53%)
Sep 29, 2016	19.08	19.08	18.96	19.01	23,006	-0.06(-0.31%)
Sep 28, 2016	19.00	19.07	18.96	19.07	29,367	+0.18(+0.93%)
Sep 27, 2016	18.76	18.90	18.76	18.89	10,234	+0.12(+0.64%)
Sep 26, 2016	18.73	18.81	18.73	18.77	1,458	-0.20(-1.03%)
Sep 23, 2016	18.98	18.98	18.92	18.97	2,201	-0.05(-0.26%)
Sep 22, 2016	19.03	19.11	19.00	19.02	13,502	+0.12(+0.63%)
Sep 21, 2016	18.77	18.90	18.67	18.90	1,486	+0.11(+0.59%)
Sep 20, 2016	18.78	18.82	18.73	18.79	13,572	+0.21(+1.13%)
Sep 19, 2016	18.56	18.62	18.51	18.58	7,040	+0.10(+0.54%)
Sep 16, 2016	18.50	18.53	18.46	18.48	2,971	-0.12(-0.65%)
Sep 15, 2016	18.52	18.61	18.50	18.60	5,125	+0.01(+0.05%)
Sep 14, 2016	18.64	18.64	18.54	18.59	1,342	+0.07(+0.38%)
Sep 13, 2016	18.61	18.61	18.41	18.52	4,740	-0.21(-1.12%)
Sep 12, 2016	18.56	18.73	18.56	18.73	9,605	+0.13(+0.70%)
Sep 09, 2016	18.64	18.70	18.53	18.60	25,832	-0.40(-2.11%)
Sep 08, 2016	18.98	19.00	18.96	19.00	2,432	-0.25(-1.32%)
Sep 07, 2016	19.25	19.32	19.23	19.25	3,540	-0.02(-0.10%)
Sep 06, 2016	19.28	19.31	19.23	19.27	4,681	+0.22(+1.18%)
Sep 02, 2016		19.05	19.05	19.05	0	+0.23(+1.22%)
Sep 01, 2016	18.78	18.89	18.78	18.82	2,735	+0.02(+0.13%)
Aug 31, 2016	18.83	18.86	18.77	18.80	8,205	-0.19(-1.03%)
Aug 30, 2016	18.96	19.01	18.95	18.99	3,272	-0.01(-0.03%)
Aug 29, 2016	19.00	19.00	19.00	19.00	856	-0.07(-0.39%)
Aug 26, 2016	19.07	19.24	18.92	19.07	3,688	-0.07(-0.37%)
Aug 25, 2016	19.25	19.25	19.14	19.14	1,702	-0.23(-1.19%)
Aug 24, 2016	19.39	19.42	19.37	19.37	3,719	-0.21(-1.07%)
Aug 23, 2016	19.60	19.65	19.56	19.58	2,703	+0.14(+0.75%)
Aug 22, 2016	19.39	19.46	19.33	19.43	7,953	+0.06(+0.34%)
Aug 19, 2016	19.26	19.39	19.26	19.37	3,042	-0.06(-0.31%)
Aug 18, 2016	19.23	19.44	19.23	19.43	3,102	+0.12(+0.62%)
Aug 17, 2016	19.18	19.31	19.18	19.31	4,131	-0.15(-0.77%)
Aug 16, 2016	19.41	19.48	19.41	19.46	4,125	+0.12(+0.62%)
Aug 15, 2016	19.29	19.36	19.29	19.34	3,623	+0.12(+0.62%)
Aug 12, 2016	19.26	19.26	19.22	19.22	1,148	-0.05(-0.29%)
Aug 11, 2016	19.26	19.37	19.26	19.27	5,167	+0.41(+2.20%)
Aug 10, 2016	18.94	18.94	18.86	18.86	6,586	-0.08(-0.42%)
Aug 09, 2016	18.96	19.02	18.93	18.94	9,294	+0.15(+0.80%)
Aug 08, 2016	18.73	18.79	18.73	18.79	1,863	+0.12(+0.64%)
Aug 05, 2016	18.62	18.69	18.62	18.67	4,204	-0.27(-1.43%)
Aug 04, 2016	18.87	18.94	18.87	18.94	3,018	+0.24(+1.26%)
Aug 03, 2016	18.67	18.71	18.65	18.70	2,733	-0.07(-0.35%)
Aug 02, 2016	18.89	18.89	18.68	18.77	5,077	+0.06(+0.32%)
Aug 01, 2016	18.84	18.89	18.71	18.71	7,620	-0.17(-0.90%)
Jul 29, 2016	18.80	18.88	18.80	18.88	2,960	+0.27(+1.48%)
Jul 28, 2016	18.69	18.69	18.54	18.61	2,614	+0.09(+0.51%)
Jul 27, 2016	18.40	18.51	18.40	18.51	3,432	+0.14(+0.73%)
Jul 26, 2016	18.34	18.38	18.29	18.38	5,008	+0.09(+0.46%)
Jul 25, 2016	18.35	18.35	18.24	18.29	5,315	-0.06(-0.33%)
Jul 22, 2016	18.14	18.35	18.14	18.35	5,045	+0.35(+1.92%)
Jul 21, 2016	17.99	18.00	17.98	18.00	3,157	-0.05(-0.28%)
Jul 20, 2016	17.83	18.09	17.83	18.05	23,090	+0.93(+5.46%)
Jul 19, 2016	17.16	17.20	17.10	17.12	2,557	-0.07(-0.41%)
Jul 18, 2016	17.16	17.28	17.14	17.19	5,027	+0.11(+0.64%)
Jul 15, 2016	17.09	17.09	16.87	17.08	5,165	+0.13(+0.74%)
Jul 14, 2016	16.87	17.04	16.87	16.95	3,919	+0.03(+0.20%)
Jul 13, 2016	16.98	17.08	16.92	16.92	3,952	+0.27(+1.60%)
Jul 12, 2016	16.73	16.73	16.64	16.65	3,060	-0.05(-0.28%)
Jul 11, 2016	16.72	16.77	16.70	16.70	2,201	+0.35(+2.14%)
Jul 08, 2016	16.15	16.40	16.15	16.35	2,155	+0.03(+0.18%)
Jul 07, 2016	16.34	16.38	16.31	16.32	2,013	-0.09(-0.55%)
Jul 05, 2016	16.52	16.52	16.38	16.41	3,235	-0.63(-3.70%)
Jul 01, 2016		17.04	17.04	17.04	0	+0.45(+2.74%)
Jun 30, 2016	16.50	16.63	16.45	16.59	11,964	+0.20(+1.19%)
Jun 29, 2016	16.46	16.46	16.38	16.39	7,179	+0.30(+1.83%)
Jun 28, 2016	15.78	16.10	15.78	16.09	7,548	+0.42(+2.71%)
Jun 27, 2016	15.74	15.74	15.56	15.67	6,832	-0.35(-2.18%)
Jun 24, 2016	16.19	16.40	15.92	16.02	12,848	-1.02(-5.99%)
Jun 23, 2016	16.86	17.04	16.78	17.04	6,385	+0.42(+2.53%)
Jun 22, 2016	16.71	16.73	16.57	16.62	7,402	-0.07(-0.42%)
Jun 21, 2016	16.78	16.79	16.69	16.69	4,307	+0.05(+0.33%)
Jun 20, 2016	16.83	16.83	16.64	16.64	2,877	+0.39(+2.37%)
Jun 17, 2016	16.13	16.29	16.13	16.25	3,004	+0.18(+1.12%)
Jun 16, 2016	15.86	16.07	15.77	16.07	11,370	-0.11(-0.68%)
Jun 15, 2016	16.28	16.28	16.16	16.18	10,195	-0.04(-0.22%)
Jun 14, 2016	16.27	16.27	16.15	16.21	8,129	-0.20(-1.19%)
Jun 13, 2016	16.46	16.51	16.29	16.41	9,394	-0.24(-1.44%)
Jun 10, 2016	16.62	16.68	16.62	16.65	5,042	-0.51(-2.97%)
Jun 09, 2016	17.14	17.31	17.12	17.16	16,894	-0.38(-2.17%)
Jun 08, 2016	17.59	17.60	17.54	17.54	5,270	-0.02(-0.09%)
Jun 07, 2016	17.50	17.62	17.50	17.56	5,970	+0.05(+0.29%)
Jun 06, 2016	17.54	17.54	17.49	17.50	4,446	+0.02(+0.11%)
Jun 03, 2016	17.35	17.51	17.35	17.48	6,785	+0.21(+1.22%)
Jun 02, 2016	17.27	17.29	17.22	17.27	4,566	-0.07(-0.37%)
Jun 01, 2016	17.30	17.34	17.17	17.34	5,471	+0.14(+0.81%)
May 31, 2016	17.18	17.27	17.14	17.20	2,240	+0.10(+0.58%)
May 27, 2016		17.10	17.10	17.10	0	-0.08(-0.47%)
May 26, 2016	17.13	17.19	17.13	17.18	1,759	+0.10(+0.59%)
May 25, 2016	17.12	17.12	17.05	17.08	2,266	+0.01(+0.06%)
May 24, 2016	17.11	17.12	17.01	17.07	5,450	-0.18(-1.01%)
May 23, 2016	17.28	17.28	17.17	17.25	4,444	+0.10(+0.58%)
May 20, 2016	17.15	17.21	17.15	17.15	1,360	+0.07(+0.39%)
May 19, 2016	17.00	17.08	16.98	17.08	12,026	+0.10(+0.62%)
May 18, 2016	16.92	17.15	16.92	16.98	4,557	-0.10(-0.61%)
May 17, 2016	17.23	17.23	17.05	17.08	6,509	-0.07(-0.41%)
May 16, 2016	17.12	17.16	17.12	17.15	3,250	+0.10(+0.59%)
May 13, 2016	17.12	17.13	17.04	17.05	4,714	-0.23(-1.33%)
May 12, 2016	17.20	17.31	17.18	17.28	3,524	+0.05(+0.29%)
May 11, 2016	17.22	17.29	17.15	17.23	9,667	+0.24(+1.41%)
May 10, 2016	16.93	16.99	16.89	16.99	4,555	+0.17(+1.01%)
May 09, 2016	16.75	16.82	16.75	16.82	1,833	+0.33(+2.00%)
May 06, 2016	16.52	16.57	16.46	16.49	2,369	+0.13(+0.79%)
May 05, 2016	16.39	16.41	16.34	16.36	4,465	-0.16(-0.97%)
May 04, 2016	16.58	16.60	16.52	16.52	5,291	-0.37(-2.19%)
May 03, 2016	16.98	16.99	16.84	16.89	5,710	-0.07(-0.41%)

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.