Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	8.060	8.060	7.701	7.821	1,180,272	-0.32(-3.92%)
Feb 27, 2017	8.100	8.220	7.940	8.140	1,227,451	-0.04(-0.49%)
Feb 24, 2017	7.980	8.299	7.900	8.180	763,616	+0.16(+1.99%)
Feb 23, 2017	8.379	8.379	7.980	8.020	946,369	-0.32(-3.83%)
Feb 22, 2017	8.459	8.499	8.260	8.339	462,497	-0.12(-1.42%)
Feb 21, 2017	8.459	8.539	8.339	8.459	940,839	+0.08(+0.95%)
Feb 17, 2017		8.379	8.379	8.379	0	+0.04(+0.48%)
Feb 16, 2017	8.659	8.659	8.260	8.339	518,746	-0.28(-3.24%)
Feb 15, 2017	8.459	8.659	8.435	8.619	409,366	+0.12(+1.41%)
Feb 14, 2017	8.459	8.619	8.419	8.499	582,496	+0.00(+0.00%)
Feb 13, 2017	8.659	8.698	8.379	8.499	424,629	-0.16(-1.84%)
Feb 10, 2017	8.619	8.738	8.459	8.659	714,105	+0.12(+1.40%)
Feb 09, 2017	8.299	8.599	8.260	8.539	1,031,272	+0.28(+3.38%)
Feb 08, 2017	7.821	8.299	7.821	8.260	981,210	+0.40(+5.08%)
Feb 07, 2017	8.020	8.100	7.821	7.861	730,509	-0.16(-1.99%)
Feb 06, 2017	8.100	8.260	7.940	8.020	651,698	-0.08(-0.99%)
Feb 03, 2017	8.120	8.260	8.020	8.100	800,328	+0.12(+1.50%)
Feb 02, 2017	7.940	8.080	7.861	7.980	620,254	-0.04(-0.50%)
Feb 01, 2017	8.161	8.260	7.900	8.020	1,109,137	-0.12(-1.47%)
Jan 31, 2017	7.900	8.220	7.781	8.140	1,335,931	+0.16(+2.00%)
Jan 30, 2017	7.940	8.060	7.821	7.980	969,381	+0.00(+0.00%)
Jan 27, 2017	8.100	8.100	7.861	7.980	1,169,153	-0.08(-0.99%)
Jan 26, 2017	8.579	8.659	8.020	8.060	2,224,019	-0.56(-6.48%)
Jan 25, 2017	8.619	8.778	8.579	8.619	597,291	+0.12(+1.41%)
Jan 24, 2017	8.539	8.619	8.379	8.499	1,115,696	+0.00(+0.00%)
Jan 23, 2017	8.579	8.659	8.379	8.499	737,822	-0.08(-0.93%)
Jan 20, 2017	9.137	9.297	8.507	8.579	1,715,731	-0.56(-6.11%)
Jan 19, 2017	9.018	9.137	8.818	9.137	1,130,947	+0.08(+0.88%)
Jan 18, 2017	9.137	9.137	8.858	9.058	873,195	-0.08(-0.87%)
Jan 17, 2017	9.018	9.417	8.818	9.137	907,682	+0.28(+3.15%)
Jan 13, 2017		8.858	8.858	8.858	0	+0.00(+0.00%)
Jan 12, 2017	8.898	8.978	8.639	8.858	828,000	-0.04(-0.45%)
Jan 11, 2017	9.018	9.058	8.778	8.898	870,644	-0.12(-1.33%)
Jan 10, 2017	8.619	9.177	8.579	9.018	1,335,693	+0.40(+4.63%)
Jan 09, 2017	8.499	8.698	8.339	8.619	1,338,688	+0.08(+0.93%)
Jan 06, 2017	8.579	8.738	8.379	8.539	1,327,550	+0.04(+0.47%)
Jan 05, 2017	8.978	8.998	8.379	8.499	3,129,776	-0.60(-6.58%)
Jan 04, 2017	9.018	9.177	8.898	9.097	1,049,883	+0.16(+1.79%)
Jan 03, 2017	8.977	9.135	8.859	8.938	989,749	+0.16(+1.79%)
Dec 30, 2016		8.780	8.780	8.780	0	-0.28(-3.04%)
Dec 29, 2016	9.253	9.450	8.938	9.056	716,711	-0.20(-2.13%)
Dec 28, 2016	9.371	9.450	9.095	9.253	599,609	-0.16(-1.67%)
Dec 27, 2016	9.450	9.568	9.332	9.410	531,400	-0.04(-0.42%)
Dec 23, 2016		9.450	9.450	9.450	0	-0.12(-1.23%)
Dec 22, 2016	9.962	9.962	9.489	9.568	828,920	-0.35(-3.57%)
Dec 21, 2016	9.962	10.12	9.765	9.922	454,110	-0.08(-0.79%)
Dec 20, 2016	10.00	10.20	9.922	10.00	480,683	+0.04(+0.40%)
Dec 19, 2016	10.00	10.16	9.883	9.962	537,086	+0.04(+0.40%)
Dec 16, 2016	9.725	10.00	9.690	9.922	1,603,617	+0.16(+1.61%)
Dec 15, 2016	9.765	10.00	9.607	9.765	772,968	+0.08(+0.81%)
Dec 14, 2016	10.00	10.00	9.588	9.686	785,481	-0.28(-2.77%)
Dec 13, 2016	9.883	10.04	9.664	9.962	953,955	+0.08(+0.80%)
Dec 12, 2016	10.24	10.28	9.686	9.883	812,901	-0.43(-4.20%)
Dec 09, 2016	10.32	10.39	10.08	10.32	1,241,012	-0.04(-0.38%)
Dec 08, 2016	10.20	10.39	10.00	10.36	888,546	+0.16(+1.54%)
Dec 07, 2016	9.883	10.24	9.769	10.20	704,640	+0.24(+2.37%)
Dec 06, 2016	9.843	10.00	9.725	9.962	727,644	+0.04(+0.40%)
Dec 05, 2016	9.686	10.00	9.607	9.922	626,288	+0.31(+3.28%)
Dec 02, 2016	9.804	9.903	9.528	9.607	573,527	-0.16(-1.61%)
Dec 01, 2016	9.883	10.08	9.607	9.765	986,330	-0.16(-1.59%)
Nov 30, 2016	9.883	10.12	9.725	9.922	775,929	+0.04(+0.40%)
Nov 29, 2016	9.922	10.12	9.804	9.883	701,813	-0.08(-0.79%)
Nov 28, 2016	10.12	10.12	9.765	9.962	867,758	-0.24(-2.32%)
Nov 25, 2016	10.24	10.24	10.08	10.20	547,841	+0.00(+0.00%)
Nov 23, 2016		10.20	10.20	10.20	0	+0.24(+2.37%)
Nov 22, 2016	9.607	10.20	9.528	9.962	2,902,249	+0.94(+10.48%)
Nov 21, 2016	9.332	9.410	8.859	9.017	2,348,068	-0.16(-1.72%)
Nov 18, 2016	9.332	9.548	9.135	9.174	1,271,106	-0.20(-2.10%)
Nov 17, 2016	9.292	9.410	9.213	9.371	639,288	+0.08(+0.85%)
Nov 16, 2016	9.135	9.568	9.056	9.292	987,965	-0.08(-0.84%)
Nov 15, 2016	9.292	9.371	8.859	9.371	925,474	+0.08(+0.85%)
Nov 14, 2016	8.938	9.410	8.898	9.292	1,087,711	+0.43(+4.89%)
Nov 11, 2016	8.702	8.938	8.524	8.859	1,106,975	+0.24(+2.74%)
Nov 10, 2016	8.347	8.820	8.308	8.623	1,395,979	+0.39(+4.78%)
Nov 09, 2016	7.678	8.308	7.639	8.229	881,502	+0.31(+3.98%)
Nov 08, 2016	7.954	7.954	7.717	7.914	347,216	+0.00(+0.00%)
Nov 07, 2016	7.717	7.993	7.717	7.914	628,846	+0.32(+4.15%)
Nov 04, 2016	7.520	7.993	7.481	7.599	846,563	+0.12(+1.58%)
Nov 03, 2016	7.639	7.757	7.402	7.481	833,643	-0.08(-1.04%)
Nov 02, 2016	7.835	7.875	7.520	7.560	648,218	-0.31(-4.00%)
Nov 01, 2016	8.111	8.150	7.835	7.875	684,261	-0.24(-2.91%)
Oct 31, 2016	8.150	8.269	8.032	8.111	689,402	+0.04(+0.49%)
Oct 28, 2016	8.150	8.347	7.993	8.072	622,082	-0.08(-0.97%)
Oct 27, 2016	8.347	8.387	8.032	8.150	621,394	-0.20(-2.36%)
Oct 26, 2016	8.190	8.426	8.150	8.347	482,660	+0.12(+1.44%)
Oct 25, 2016	8.505	8.544	8.150	8.229	626,994	-0.35(-4.13%)
Oct 24, 2016	8.544	8.662	8.505	8.584	460,737	+0.12(+1.40%)
Oct 21, 2016	8.387	8.623	8.347	8.465	594,360	+0.00(+0.00%)
Oct 20, 2016	8.308	8.505	8.269	8.465	601,947	+0.08(+0.94%)
Oct 19, 2016	8.308	8.387	8.229	8.387	694,029	+0.12(+1.43%)
Oct 18, 2016	8.387	8.387	8.229	8.269	398,364	-0.04(-0.47%)
Oct 17, 2016	8.308	8.387	8.269	8.308	528,005	+0.02(+0.29%)
Oct 14, 2016	8.339	8.426	8.276	8.284	555,859	-0.02(-0.28%)
Oct 13, 2016	8.402	8.402	8.127	8.308	548,130	-0.09(-1.12%)
Oct 12, 2016	8.316	8.461	8.269	8.402	373,753	+0.09(+1.04%)
Oct 11, 2016	8.434	8.513	8.269	8.316	674,756	-0.16(-1.86%)
Oct 10, 2016	8.576	8.702	8.465	8.473	462,048	-0.06(-0.74%)
Oct 07, 2016	8.678	8.733	8.454	8.536	722,436	-0.17(-1.90%)
Oct 06, 2016	8.757	8.796	8.599	8.702	609,621	-0.02(-0.27%)
Oct 05, 2016	8.584	8.796	8.505	8.725	670,921	+0.15(+1.74%)
Oct 04, 2016	8.622	8.684	8.498	8.576	747,793	-0.05(-0.63%)
Oct 03, 2016	8.700	8.770	8.533	8.630	867,589	-0.15(-1.68%)
Sep 30, 2016	8.653	8.785	8.482	8.778	1,096,194	+0.24(+2.82%)
Sep 29, 2016	8.389	8.653	8.389	8.537	953,532	+0.06(+0.73%)
Sep 28, 2016	8.459	8.545	8.273	8.475	1,051,254	+0.02(+0.28%)
Sep 27, 2016	8.537	8.611	8.412	8.451	639,401	-0.06(-0.73%)
Sep 26, 2016	8.444	8.537	8.412	8.513	867,746	-0.02(-0.18%)
Sep 23, 2016	8.513	8.669	8.506	8.529	766,143	-0.03(-0.36%)
Sep 22, 2016	8.428	8.564	8.389	8.560	956,757	+0.18(+2.13%)
Sep 21, 2016	8.405	8.444	8.218	8.381	1,029,212	+0.06(+0.75%)
Sep 20, 2016	8.381	8.444	8.273	8.319	805,787	-0.04(-0.46%)
Sep 19, 2016	8.444	8.475	8.280	8.358	1,135,633	-0.04(-0.46%)
Sep 16, 2016	8.467	8.568	8.358	8.397	1,951,472	-0.11(-1.28%)
Sep 15, 2016	8.420	8.568	8.412	8.506	1,326,629	+0.12(+1.39%)
Sep 14, 2016	8.987	9.073	8.277	8.389	3,712,846	-0.60(-6.66%)
Sep 13, 2016	9.119	9.228	8.902	8.987	1,317,178	-0.23(-2.53%)
Sep 12, 2016	8.902	9.282	8.816	9.220	1,659,659	+0.28(+3.13%)
Sep 09, 2016	9.088	9.166	8.863	8.941	1,734,977	-0.26(-2.87%)
Sep 08, 2016	9.073	9.523	8.816	9.205	5,389,545	-0.39(-4.05%)
Sep 07, 2016	9.904	9.904	9.453	9.593	3,399,812	-0.25(-2.53%)
Sep 06, 2016	9.531	10.02	9.329	9.842	4,394,238	+0.89(+9.89%)
Sep 02, 2016	8.925	8.956	8.956	8.956	585,881	+0.08(+0.87%)
Sep 01, 2016	8.910	8.964	8.723	8.879	978,037	-0.02(-0.26%)
Aug 31, 2016	8.894	8.956	8.755	8.902	806,616	+0.02(+0.17%)
Aug 30, 2016	8.879	8.925	8.840	8.886	511,805	-0.04(-0.44%)
Aug 29, 2016	8.840	8.941	8.816	8.925	387,836	+0.09(+1.06%)
Aug 26, 2016	8.948	9.011	8.793	8.832	871,303	-0.12(-1.39%)
Aug 25, 2016	8.855	9.011	8.840	8.956	715,759	+0.09(+0.96%)
Aug 24, 2016	8.964	9.073	8.824	8.871	838,725	-0.15(-1.64%)
Aug 23, 2016	9.073	9.135	8.894	9.018	737,740	+0.00(+0.00%)
Aug 22, 2016	8.715	9.073	8.661	9.018	1,141,362	+0.32(+3.66%)
Aug 19, 2016	8.948	8.956	8.692	8.700	1,114,000	-0.30(-3.28%)
Aug 18, 2016	9.337	9.531	8.960	8.995	2,021,191	-0.26(-2.77%)
Aug 17, 2016	9.935	9.943	8.995	9.251	3,453,862	-1.14(-10.99%)
Aug 16, 2016	10.45	10.50	10.25	10.39	405,462	-0.11(-1.04%)
Aug 15, 2016	10.42	10.56	10.41	10.50	669,848	+0.13(+1.27%)
Aug 12, 2016	10.29	10.43	10.22	10.37	491,636	+0.09(+0.91%)
Aug 11, 2016	10.11	10.59	10.09	10.28	826,974	+0.29(+2.88%)
Aug 10, 2016	10.18	10.18	9.958	9.989	684,947	-0.12(-1.23%)
Aug 09, 2016	10.11	10.18	10.06	10.11	346,034	-0.02(-0.23%)
Aug 08, 2016	10.21	10.29	10.07	10.14	353,552	-0.03(-0.31%)
Aug 05, 2016	9.919	10.25	9.912	10.17	495,218	+0.30(+2.99%)
Aug 04, 2016	9.818	9.904	9.749	9.873	401,521	+0.07(+0.71%)
Aug 03, 2016	9.787	9.811	9.539	9.803	651,356	-0.05(-0.55%)
Aug 02, 2016	10.13	10.17	9.803	9.857	862,379	-0.23(-2.23%)
Aug 01, 2016	10.18	10.22	9.982	10.08	542,598	-0.08(-0.76%)
Jul 29, 2016	10.10	10.23	10.00	10.16	695,401	+0.10(+1.00%)
Jul 28, 2016	10.11	10.17	9.989	10.06	522,471	-0.09(-0.84%)
Jul 27, 2016	10.25	10.34	10.09	10.14	537,821	-0.04(-0.38%)
Jul 26, 2016	10.06	10.32	9.966	10.18	888,591	+0.14(+1.39%)
Jul 25, 2016	9.896	10.10	9.787	10.04	922,775	+0.12(+1.17%)
Jul 22, 2016	9.803	9.951	9.749	9.927	457,685	+0.11(+1.11%)
Jul 21, 2016	9.896	9.982	9.799	9.818	395,313	-0.05(-0.47%)
Jul 20, 2016	9.850	9.935	9.764	9.865	513,531	+0.00(+0.00%)
Jul 19, 2016	9.795	9.982	9.710	9.865	799,872	+0.06(+0.63%)
Jul 18, 2016	9.663	9.857	9.624	9.803	634,786	+0.17(+1.77%)
Jul 15, 2016	9.795	9.850	9.617	9.632	718,021	-0.11(-1.12%)
Jul 14, 2016	9.888	10.05	9.725	9.741	844,894	-0.10(-1.03%)
Jul 13, 2016	9.997	10.07	9.729	9.842	1,625,980	-0.16(-1.55%)
Jul 12, 2016	9.896	10.10	9.888	9.997	1,213,978	+0.16(+1.58%)
Jul 11, 2016	9.787	9.861	9.733	9.842	995,674	+0.14(+1.44%)
Jul 08, 2016	9.469	9.717	9.430	9.702	1,190,255	+0.27(+2.88%)
Jul 07, 2016	9.415	9.554	9.372	9.430	1,093,275	+0.01(+0.08%)
Jul 06, 2016	9.073	9.430	9.065	9.422	1,836,938	+0.38(+4.21%)
Jul 05, 2016	9.095	9.157	8.881	9.042	1,991,109	-0.11(-1.17%)
Jul 01, 2016	8.727	9.149	9.149	9.149	1,669,328	+0.44(+5.11%)
Jun 30, 2016	8.513	8.735	8.482	8.704	1,612,687	+0.19(+2.25%)
Jun 29, 2016	8.221	8.589	8.206	8.513	1,781,238	+0.40(+4.91%)
Jun 28, 2016	8.421	8.436	8.022	8.114	3,426,407	-0.15(-1.86%)
Jun 27, 2016	8.605	8.658	8.190	8.267	2,007,684	-0.38(-4.43%)
Jun 24, 2016	8.428	9.088	8.367	8.651	5,068,189	+0.02(+0.18%)
Jun 23, 2016	8.244	8.919	8.236	8.635	3,902,987	+0.63(+7.85%)
Jun 22, 2016	8.620	8.651	7.861	8.006	2,678,126	-0.61(-7.03%)
Jun 21, 2016	8.681	8.724	8.451	8.612	1,023,005	-0.07(-0.80%)
Jun 20, 2016	8.712	8.789	8.628	8.681	874,972	+0.09(+1.07%)
Jun 17, 2016	8.605	8.850	8.536	8.589	2,102,251	+0.02(+0.18%)
Jun 16, 2016	8.674	8.835	8.405	8.574	854,073	-0.14(-1.58%)
Jun 15, 2016	8.666	8.950	8.651	8.712	1,255,068	+0.05(+0.53%)
Jun 14, 2016	8.574	8.689	8.482	8.666	846,593	+0.05(+0.62%)
Jun 13, 2016	8.720	8.804	8.574	8.612	936,112	-0.09(-1.06%)
Jun 10, 2016	8.743	8.750	8.559	8.704	801,889	-0.15(-1.65%)
Jun 09, 2016	8.904	9.019	8.666	8.850	860,289	-0.16(-1.79%)
Jun 08, 2016	9.034	9.088	8.973	9.011	614,794	+0.01(+0.09%)
Jun 07, 2016	8.766	9.107	8.766	9.003	1,086,526	+0.19(+2.18%)
Jun 06, 2016	8.819	8.873	8.681	8.812	641,691	-0.01(-0.09%)
Jun 03, 2016	8.957	9.118	8.720	8.819	944,376	-0.27(-2.95%)
Jun 02, 2016	8.980	9.111	8.888	9.088	1,071,805	+0.08(+0.94%)
Jun 01, 2016	8.904	9.057	8.842	9.003	600,397	+0.08(+0.95%)
May 31, 2016	8.950	9.072	8.842	8.919	836,375	+0.02(+0.17%)
May 27, 2016	8.873	8.904	8.904	8.904	466,556	+0.05(+0.52%)
May 26, 2016	9.072	9.226	8.850	8.858	861,685	-0.17(-1.87%)
May 25, 2016	8.865	9.065	8.819	9.026	597,334	+0.12(+1.38%)
May 24, 2016	8.804	8.942	8.727	8.904	628,975	+0.12(+1.31%)
May 23, 2016	8.835	8.950	8.773	8.789	818,370	-0.05(-0.61%)
May 20, 2016	8.697	8.858	8.628	8.842	832,891	+0.18(+2.04%)
May 19, 2016	8.259	8.704	8.259	8.666	1,012,864	+0.36(+4.34%)
May 18, 2016	8.444	8.543	8.275	8.305	1,333,070	-0.21(-2.43%)
May 17, 2016	8.505	8.743	8.428	8.513	995,080	+0.08(+1.00%)
May 16, 2016	8.175	8.635	8.175	8.428	1,008,062	+0.29(+3.58%)
May 13, 2016	8.114	8.382	8.068	8.137	859,562	-0.02(-0.28%)
May 12, 2016	8.098	8.221	8.018	8.160	849,975	+0.06(+0.76%)
May 11, 2016	8.750	8.750	8.006	8.098	1,605,001	-0.79(-8.89%)
May 10, 2016	8.819	8.950	8.704	8.888	784,643	+0.08(+0.96%)
May 09, 2016	8.658	8.934	8.651	8.804	964,660	+0.09(+1.06%)
May 06, 2016	8.559	8.720	8.455	8.712	780,540	+0.15(+1.70%)
May 05, 2016	8.819	9.088	8.513	8.566	645,050	-0.21(-2.45%)
May 04, 2016	8.697	8.888	8.681	8.781	669,027	+0.00(+0.00%)
May 03, 2016	9.034	9.089	8.742	8.781	756,485	-0.31(-3.46%)
May 02, 2016	9.072	9.134	8.881	9.095	776,703	+0.08(+0.94%)
Apr 29, 2016	9.172	9.295	8.965	9.011	855,405	-0.18(-1.92%)
Apr 28, 2016	9.417	9.486	9.157	9.187	705,413	-0.29(-3.07%)
Apr 27, 2016	8.643	9.571	8.643	9.479	673,334	-0.05(-0.48%)
Apr 26, 2016	9.318	9.563	9.287	9.525	637,248	+0.22(+2.39%)
Apr 25, 2016	9.494	9.494	9.210	9.302	630,444	-0.24(-2.49%)
Apr 22, 2016	9.448	9.678	9.448	9.540	831,647	+0.08(+0.89%)
Apr 21, 2016	9.586	9.694	9.433	9.456	596,820	-0.08(-0.88%)
Apr 20, 2016	9.671	9.686	9.509	9.540	741,461	-0.08(-0.80%)
Apr 19, 2016	9.533	9.625	9.463	9.617	651,807	+0.08(+0.80%)
Apr 18, 2016	9.448	9.617	9.402	9.540	461,541	+0.03(+0.32%)
Apr 15, 2016	9.433	9.552	9.410	9.509	623,673	+0.05(+0.49%)
Apr 14, 2016	9.517	9.617	9.448	9.463	717,914	-0.05(-0.56%)
Apr 13, 2016	9.088	9.556	9.026	9.517	972,191	+0.46(+5.08%)
Apr 12, 2016	8.957	9.145	8.789	9.057	612,797	+0.12(+1.29%)
Apr 11, 2016	9.080	9.187	8.934	8.942	651,502	-0.08(-0.85%)
Apr 08, 2016	9.049	9.187	8.930	9.019	700,249	+0.06(+0.69%)
Apr 07, 2016	9.180	9.295	8.911	8.957	1,165,446	-0.28(-3.07%)
Apr 06, 2016	9.126	9.345	8.957	9.241	823,815	+0.14(+1.52%)
Apr 05, 2016	9.103	9.247	9.080	9.103	972,022	-0.03(-0.33%)
Apr 04, 2016	9.262	9.323	9.133	9.133	847,472	-0.11(-1.15%)
Apr 01, 2016	9.270	9.315	9.126	9.239	763,206	-0.12(-1.29%)
Mar 31, 2016	9.429	9.474	9.239	9.361	958,121	-0.05(-0.48%)
Mar 30, 2016	9.474	9.595	9.345	9.406	1,067,347	-0.02(-0.24%)
Mar 29, 2016	9.111	9.436	9.035	9.429	1,175,057	+0.28(+3.06%)
Mar 28, 2016	9.277	9.285	9.027	9.148	928,301	-0.12(-1.31%)
Mar 24, 2016	9.103	9.270	9.270	9.270	1,216,254	+0.19(+2.09%)
Mar 23, 2016	9.383	9.436	9.050	9.080	1,204,715	-0.33(-3.54%)
Mar 22, 2016	9.156	9.573	9.133	9.414	1,182,219	+0.20(+2.14%)
Mar 21, 2016	9.368	9.368	9.118	9.217	919,499	-0.10(-1.06%)
Mar 18, 2016	9.451	9.580	9.262	9.315	2,576,002	-0.08(-0.81%)
Mar 17, 2016	9.330	9.425	9.126	9.391	1,522,522	+0.05(+0.49%)
Mar 16, 2016	9.262	9.504	9.103	9.345	1,355,867	+0.10(+1.06%)
Mar 15, 2016	9.255	9.292	9.080	9.247	1,003,906	-0.10(-1.05%)
Mar 14, 2016	9.398	9.482	9.239	9.345	1,368,485	-0.08(-0.88%)
Mar 11, 2016	9.209	9.451	9.133	9.429	1,331,049	+0.30(+3.23%)
Mar 10, 2016	9.201	9.270	8.974	9.133	1,527,195	-0.03(-0.33%)
Mar 09, 2016	9.194	9.285	9.020	9.164	2,289,626	+0.07(+0.75%)
Mar 08, 2016	9.148	9.387	8.993	9.095	2,100,627	-0.15(-1.64%)
Mar 07, 2016	8.838	9.451	8.838	9.247	2,877,301	+0.41(+4.63%)
Mar 04, 2016	8.368	8.921	8.368	8.838	3,493,383	+0.55(+6.67%)
Mar 03, 2016	7.816	8.391	7.808	8.285	2,808,088	+0.54(+6.94%)
Mar 02, 2016	7.657	7.827	7.573	7.747	1,633,301	+0.09(+1.19%)

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.

Barnes & Noble (NY: BKS )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Barnes & Noble (NY: BKS )

Historical Prices

Sections

Services

Daily Times Leader