Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.71	25.24	24.59	25.20	20,102,310	+0.44(+1.79%)
Jan 30, 2018	24.55	24.82	24.52	24.76	17,285,260	+0.11(+0.47%)
Jan 29, 2018	24.63	24.79	24.36	24.65	21,836,476	+0.06(+0.25%)
Jan 26, 2018	24.89	25.28	24.36	24.58	25,314,934	+0.00(+0.00%)
Jan 25, 2018	23.93	24.74	23.91	24.58	28,633,136	+0.76(+3.18%)
Jan 24, 2018	24.44	24.46	23.77	23.83	19,888,062	-0.69(-2.81%)
Jan 23, 2018	24.98	25.01	24.50	24.52	23,383,772	-0.34(-1.39%)
Jan 22, 2018	24.62	26.15	24.31	24.86	39,953,828	+2.34(+10.37%)
Jan 19, 2018	22.71	22.92	22.47	22.52	8,581,807	-0.12(-0.54%)
Jan 18, 2018	22.88	22.93	22.48	22.65	7,422,880	-0.28(-1.20%)
Jan 17, 2018	22.91	23.18	22.75	22.92	6,230,393	+0.00(+0.00%)
Jan 16, 2018	23.13	23.17	22.73	22.92	6,002,776	-0.11(-0.50%)
Jan 12, 2018		23.04	23.04	23.04	0	-0.13(-0.56%)
Jan 11, 2018	22.85	23.26	22.79	23.17	7,333,880	+0.32(+1.41%)
Jan 10, 2018			22.72	22.84	6,207,045	-0.18(-0.80%)
Jan 09, 2018	23.27	23.40	23.00	23.03	5,410,358	-0.25(-1.09%)
Jan 08, 2018	23.07	23.42	23.06	23.28	8,958,168	+0.21(+0.93%)
Jan 05, 2018	23.24	23.41	23.04	23.07	5,957,887	-0.16(-0.69%)
Jan 04, 2018	23.27	23.57	23.19	23.23	4,171,050	-0.05(-0.20%)
Jan 03, 2018	23.49	23.76	23.15	23.27	4,924,674	-0.34(-1.43%)
Jan 02, 2018	23.53	23.64	23.30	23.61	5,331,510	+0.15(+0.65%)
Dec 29, 2017		23.46	23.46	23.46	0	+0.13(+0.56%)
Dec 28, 2017	23.24	23.36	23.12	23.33	2,521,942	+0.10(+0.43%)
Dec 27, 2017	23.27	23.35	23.16	23.23	2,947,931	+0.00(+0.00%)
Dec 26, 2017	23.37	23.50	23.21	23.23	2,489,454	-0.12(-0.53%)
Dec 22, 2017	23.47	23.59	23.27	23.35	3,468,218	-0.08(-0.36%)
Dec 21, 2017	23.34	23.67	23.18	23.43	4,699,539	+0.00(+0.00%)
Dec 20, 2017	23.73	23.84	23.43	23.43	4,358,553	-0.32(-1.35%)
Dec 19, 2017	24.11	24.16	23.71	23.76	6,423,808	-0.38(-1.59%)
Dec 18, 2017	24.48	24.52	24.06	24.14	6,324,820	-0.25(-1.01%)
Dec 15, 2017	24.68	24.83	24.33	24.38	10,124,199	-0.22(-0.90%)
Dec 14, 2017	24.63	24.74	24.45	24.61	5,277,206	-0.11(-0.46%)
Dec 13, 2017	25.08	25.10	24.72	24.72	5,592,838	-0.30(-1.19%)
Dec 12, 2017	25.02	25.48	25.02	25.02	5,569,696	-0.37(-1.45%)
Dec 11, 2017	25.13	25.46	25.13	25.39	5,731,184	+0.24(+0.94%)
Dec 08, 2017	25.06	25.18	24.91	25.15	4,631,582	+0.08(+0.34%)
Dec 07, 2017	24.79	25.08	24.68	25.07	6,329,458	+0.27(+1.08%)
Dec 06, 2017	24.86	24.95	24.62	24.80	4,363,974	+0.02(+0.06%)
Dec 05, 2017	24.96	25.09	24.70	24.78	6,586,724	-0.18(-0.71%)
Dec 04, 2017	25.91	25.91	24.91	24.96	11,486,251	-0.90(-3.49%)
Dec 01, 2017	26.27	26.30	25.61	25.86	5,785,384	-0.29(-1.11%)
Nov 30, 2017	25.82	26.23	25.80	26.15	6,083,035	+0.36(+1.40%)
Nov 29, 2017	25.60	25.86	25.57	25.79	5,804,845	+0.10(+0.39%)
Nov 28, 2017	25.98	26.02	25.56	25.69	7,907,390	-0.31(-1.18%)
Nov 27, 2017	26.08	26.09	25.84	26.00	5,765,790	+0.00(+0.00%)
Nov 24, 2017	26.25	26.37	25.99	26.00	3,306,620	-0.23(-0.88%)
Nov 22, 2017	26.25	26.35	26.14	26.23	3,728,917	+0.01(+0.03%)
Nov 21, 2017	26.50	26.50	26.19	26.22	4,250,695	-0.25(-0.93%)
Nov 20, 2017	26.55	26.61	26.39	26.47	4,017,858	-0.08(-0.29%)
Nov 17, 2017	26.48	26.83	26.43	26.55	5,561,521	+0.01(+0.03%)
Nov 16, 2017	26.63	26.71	26.49	26.54	2,430,706	-0.11(-0.40%)
Nov 15, 2017	26.91	26.98	26.38	26.64	6,987,443	-0.21(-0.77%)
Nov 14, 2017	26.15	26.86	26.15	26.85	6,854,962	+0.64(+2.46%)
Nov 13, 2017	25.94	26.43	25.92	26.21	5,383,461	+0.25(+0.97%)
Nov 10, 2017	25.56	26.03	25.56	25.96	5,171,373	+0.21(+0.83%)
Nov 09, 2017	25.72	26.04	25.67	25.74	4,239,636	-0.10(-0.39%)
Nov 08, 2017	25.34	25.96	25.31	25.84	5,465,246	+0.45(+1.78%)
Nov 07, 2017	25.14	25.46	25.06	25.39	6,445,330	+0.28(+1.13%)
Nov 06, 2017	24.84	25.48	24.81	25.10	7,168,272	+0.29(+1.17%)
Nov 03, 2017	24.67	24.90	24.59	24.81	4,104,897	+0.11(+0.46%)
Nov 02, 2017	24.69	24.80	24.46	24.70	3,784,212	+0.03(+0.12%)
Nov 01, 2017	24.95	24.97	24.62	24.67	4,528,554	-0.30(-1.18%)
Oct 31, 2017	24.78	25.09	24.75	24.97	4,902,775	+0.21(+0.86%)
Oct 30, 2017	24.54	24.78	24.44	24.75	8,308,161	+0.28(+1.15%)
Oct 27, 2017	24.32	24.62	23.96	24.47	7,534,606	+0.39(+1.64%)
Oct 26, 2017	24.24	24.37	23.99	24.08	3,997,214	-0.05(-0.22%)
Oct 25, 2017	24.17	24.22	23.75	24.13	6,468,549	-0.12(-0.50%)
Oct 24, 2017	24.33	24.35	24.17	24.25	3,525,696	-0.09(-0.37%)
Oct 23, 2017	24.38	24.40	24.27	24.34	2,567,728	+0.00(+0.00%)
Oct 20, 2017	24.43	24.46	24.18	24.34	4,031,604	-0.13(-0.53%)
Oct 19, 2017	24.34	24.48	24.18	24.47	4,232,337	+0.23(+0.97%)
Oct 18, 2017	24.34	24.40	24.09	24.24	5,159,557	-0.14(-0.56%)
Oct 17, 2017	24.37	24.45	24.23	24.37	5,122,549	+0.08(+0.34%)
Oct 16, 2017	24.56	24.65	24.28	24.29	7,175,769	-0.33(-1.32%)
Oct 13, 2017	24.63	24.86	24.45	24.62	5,718,704	+0.03(+0.12%)
Oct 12, 2017	24.15	24.67	24.07	24.59	5,539,193	+0.47(+1.95%)
Oct 11, 2017	23.91	24.15	23.91	24.12	5,713,983	+0.18(+0.76%)
Oct 10, 2017	23.81	23.98	23.78	23.93	4,645,450	+0.14(+0.57%)
Oct 09, 2017	23.78	23.87	23.70	23.80	3,211,264	+0.02(+0.10%)
Oct 06, 2017	23.65	23.81	23.47	23.78	5,911,423	+0.04(+0.16%)
Oct 05, 2017	23.78	23.89	23.65	23.74	4,415,100	-0.02(-0.06%)
Oct 04, 2017	23.50	23.80	23.37	23.75	4,638,624	+0.25(+1.06%)
Oct 03, 2017	23.35	23.62	23.22	23.50	4,830,066	+0.13(+0.55%)
Oct 02, 2017	23.43	23.57	23.22	23.37	5,439,567	+0.02(+0.06%)
Sep 29, 2017	22.85	23.45	22.81	23.36	10,196,612	+0.58(+2.53%)
Sep 28, 2017	22.73	22.98	22.65	22.78	4,887,648	+0.01(+0.03%)
Sep 27, 2017	23.24	23.31	22.75	22.78	7,536,238	-0.58(-2.50%)
Sep 26, 2017	23.50	23.53	23.31	23.36	5,751,740	-0.21(-0.90%)
Sep 25, 2017	23.41	23.59	23.32	23.57	4,238,597	+0.17(+0.71%)
Sep 22, 2017	23.67	23.71	23.40	23.40	3,562,606	-0.20(-0.83%)
Sep 21, 2017	23.67	23.81	23.56	23.60	3,228,082	-0.03(-0.13%)
Sep 20, 2017	23.81	23.84	23.43	23.63	4,828,278	-0.14(-0.57%)
Sep 19, 2017	23.71	23.80	23.61	23.77	5,198,713	+0.09(+0.38%)
Sep 18, 2017	23.96	24.02	23.37	23.68	5,860,227	-0.28(-1.17%)
Sep 15, 2017	23.72	23.98	23.69	23.96	7,172,260	-0.02(-0.06%)
Sep 14, 2017	23.80	23.97	23.59	23.97	5,093,108	+0.12(+0.51%)
Sep 13, 2017	23.99	24.03	23.65	23.85	7,682,891	-0.21(-0.88%)
Sep 12, 2017	24.63	24.65	23.91	24.06	4,403,392	-0.57(-2.31%)
Sep 11, 2017	24.37	24.68	24.36	24.63	4,492,105	+0.23(+0.93%)
Sep 08, 2017	24.35	24.41	24.06	24.40	6,136,889	+0.07(+0.28%)
Sep 07, 2017	24.52	24.68	24.29	24.34	6,353,603	-0.14(-0.56%)
Sep 06, 2017	24.70	24.75	24.43	24.47	3,152,045	-0.17(-0.68%)
Sep 05, 2017	24.75	24.75	24.42	24.64	4,259,269	+0.08(+0.31%)
Sep 01, 2017	24.74	24.81	24.55	24.56	3,407,689	-0.12(-0.49%)
Aug 31, 2017	24.72	24.80	24.63	24.68	5,085,676	-0.02(-0.06%)
Aug 30, 2017	24.76	24.87	24.65	24.70	4,564,202	-0.05(-0.18%)
Aug 29, 2017	24.93	24.99	24.71	24.75	3,159,736	-0.11(-0.43%)
Aug 28, 2017	24.83	24.92	24.72	24.85	3,017,010	+0.08(+0.34%)
Aug 25, 2017	24.81	24.94	24.67	24.77	4,988,419	+0.02(+0.06%)
Aug 24, 2017	24.92	24.99	24.73	24.75	3,656,944	-0.20(-0.79%)
Aug 23, 2017	24.93	25.02	24.78	24.95	3,259,073	+0.02(+0.09%)
Aug 22, 2017	24.93	25.02	24.79	24.93	3,445,668	-0.02(-0.06%)
Aug 21, 2017	24.90	25.02	24.81	24.94	3,768,741	+0.07(+0.27%)
Aug 18, 2017	24.72	25.06	24.62	24.87	4,363,378	+0.14(+0.55%)
Aug 17, 2017	24.76	25.00	24.73	24.74	5,846,316	-0.03(-0.12%)
Aug 16, 2017	24.78	24.91	24.65	24.77	4,998,265	-0.01(-0.03%)
Aug 15, 2017	24.47	24.81	24.44	24.78	3,903,239	+0.17(+0.68%)
Aug 14, 2017	24.63	24.68	24.41	24.61	4,704,543	+0.23(+0.96%)
Aug 11, 2017	24.18	24.43	24.09	24.37	5,153,475	+0.10(+0.41%)
Aug 10, 2017	23.97	24.38	23.93	24.28	5,593,317	+0.33(+1.36%)
Aug 09, 2017	24.26	24.26	23.92	23.95	4,014,351	-0.26(-1.06%)
Aug 08, 2017	24.03	24.29	24.01	24.21	4,516,717	+0.12(+0.50%)
Aug 07, 2017	24.25	24.30	24.06	24.09	4,750,625	-0.21(-0.87%)
Aug 04, 2017	24.12	24.38	24.08	24.30	5,115,604	+0.01(+0.03%)
Aug 03, 2017	24.19	24.30	24.00	24.29	7,120,846	+0.16(+0.66%)
Aug 02, 2017	23.82	24.20	23.69	24.13	6,523,676	+0.21(+0.88%)
Aug 01, 2017	23.98	24.04	23.83	23.92	5,385,582	+0.02(+0.06%)
Jul 31, 2017	24.05	24.08	23.74	23.91	6,775,862	-0.18(-0.75%)
Jul 28, 2017	23.32	24.24	23.27	24.09	13,442,021	+0.67(+2.88%)
Jul 27, 2017	23.26	23.53	23.08	23.41	7,887,255	+0.11(+0.48%)
Jul 26, 2017	23.12	23.30	22.97	23.30	7,507,084	+0.17(+0.74%)
Jul 25, 2017	23.41	23.50	23.11	23.13	6,054,496	-0.28(-1.22%)
Jul 24, 2017	23.78	23.79	23.41	23.41	7,615,937	-0.37(-1.54%)
Jul 21, 2017	23.35	23.85	23.29	23.78	9,758,662	+0.38(+1.63%)
Jul 20, 2017	23.15	23.51	23.00	23.40	9,343,935	+0.30(+1.30%)
Jul 19, 2017	22.88	23.20	22.76	23.10	9,352,643	+0.28(+1.25%)
Jul 18, 2017	22.72	22.83	22.61	22.81	5,032,996	+0.16(+0.69%)
Jul 17, 2017	22.63	22.83	22.50	22.66	7,122,193	+0.03(+0.13%)
Jul 14, 2017	22.41	22.97	22.37	22.63	10,193,950	+0.40(+1.82%)
Jul 13, 2017	22.27	22.35	22.01	22.22	7,591,231	-0.05(-0.24%)
Jul 12, 2017	22.12	22.37	22.10	22.27	4,948,342	+0.34(+1.54%)
Jul 11, 2017	21.99	22.01	21.82	21.94	6,228,060	-0.02(-0.10%)
Jul 10, 2017	21.91	22.20	21.89	21.96	5,078,694	+0.04(+0.21%)
Jul 07, 2017	21.96	22.05	21.81	21.91	4,202,488	-0.04(-0.20%)
Jul 06, 2017	21.86	22.05	21.83	21.96	6,581,138	+0.07(+0.34%)
Jul 05, 2017	21.80	22.00	21.68	21.88	6,350,150	+0.11(+0.52%)
Jul 03, 2017	21.91	22.06	21.76	21.77	2,574,877	-0.07(-0.34%)
Jun 30, 2017	21.63	22.05	21.60	21.85	6,940,689	+0.25(+1.18%)
Jun 29, 2017	21.65	21.77	21.52	21.59	5,568,456	-0.21(-0.96%)
Jun 28, 2017	22.34	22.54	21.78	21.80	6,405,076	-0.46(-2.09%)
Jun 27, 2017	22.49	22.57	22.17	22.27	6,788,616	-0.28(-1.23%)
Jun 26, 2017	21.73	22.63	21.71	22.54	9,518,523	+0.88(+4.08%)
Jun 23, 2017	21.84	21.97	21.57	21.66	6,406,144	-0.20(-0.93%)
Jun 22, 2017	22.01	22.24	21.84	21.86	3,925,167	-0.19(-0.85%)
Jun 21, 2017	22.34	22.34	21.82	22.05	7,133,234	-0.33(-1.47%)
Jun 20, 2017	22.36	22.48	22.35	22.38	3,850,501	+0.00(+0.00%)
Jun 19, 2017	22.48	22.58	22.21	22.38	4,965,761	-0.04(-0.20%)
Jun 16, 2017	22.36	22.70	22.34	22.42	16,238,038	+0.10(+0.47%)
Jun 15, 2017	22.11	22.33	22.06	22.32	5,110,791	+0.15(+0.68%)
Jun 14, 2017	22.18	22.33	22.05	22.17	4,558,418	+0.16(+0.75%)
Jun 13, 2017	22.03	22.06	21.75	22.00	4,649,826	-0.10(-0.47%)
Jun 12, 2017	21.83	22.20	21.81	22.11	6,530,844	+0.30(+1.37%)
Jun 09, 2017	21.61	21.81	21.49	21.81	3,915,865	+0.18(+0.83%)
Jun 08, 2017		21.81	21.47	21.63	4,853,113	-0.20(-0.93%)
Jun 07, 2017	21.79	21.94	21.78	21.83	3,744,084	+0.06(+0.28%)
Jun 06, 2017	21.85	21.91	21.69	21.77	5,618,286	-0.04(-0.17%)
Jun 05, 2017	21.98	22.06	21.76	21.81	3,777,595	-0.25(-1.15%)
Jun 02, 2017	22.17	22.20	21.97	22.06	3,730,211	+0.04(+0.20%)
Jun 01, 2017	21.90	22.03	21.77	22.02	3,924,241	+0.11(+0.51%)
May 31, 2017	21.82	22.01	21.76	21.91	4,416,537	+0.04(+0.17%)
May 30, 2017	21.63	22.04	21.57	21.87	4,202,506	+0.20(+0.93%)
May 26, 2017	21.64	21.70	21.46	21.67	3,304,660	+0.04(+0.21%)
May 25, 2017	21.44	21.70	21.41	21.62	4,688,002	+0.14(+0.66%)
May 24, 2017	21.39	21.49	21.29	21.48	3,577,085	+0.13(+0.60%)
May 23, 2017	21.31	21.46	21.26	21.35	4,301,311	+0.04(+0.21%)
May 22, 2017	21.11	21.38	21.11	21.31	4,071,889	+0.15(+0.71%)
May 19, 2017	21.09	21.16	20.93	21.16	6,536,252	+0.06(+0.28%)
May 18, 2017	21.30	21.60	21.08	21.10	6,836,422	-0.32(-1.50%)
May 17, 2017	21.49	21.64	21.33	21.42	3,617,450	-0.07(-0.35%)
May 16, 2017	21.63	21.69	21.42	21.49	4,366,955	-0.18(-0.83%)
May 15, 2017	21.49	21.77	21.49	21.67	5,934,912	+0.16(+0.73%)
May 12, 2017	21.62	21.66	21.40	21.52	3,442,150	-0.07(-0.31%)
May 11, 2017	21.61	21.63	21.43	21.58	6,412,664	-0.03(-0.14%)
May 10, 2017	21.60	21.73	21.46	21.61	4,308,104	+0.07(+0.31%)
May 09, 2017	21.68	21.88	21.54	21.55	8,851,579	-0.22(-1.03%)
May 08, 2017	21.64	21.82	21.50	21.77	6,209,228	+0.17(+0.80%)
May 05, 2017	21.66	21.80	21.57	21.60	5,744,289	-0.03(-0.14%)
May 04, 2017	21.64	21.78	21.57	21.63	6,431,621	-0.06(-0.28%)
May 03, 2017	21.49	21.78	21.14	21.69	12,001,762	+0.21(+0.98%)
May 02, 2017	21.85	21.99	21.44	21.48	9,739,937	-0.32(-1.46%)
May 01, 2017	22.18	22.21	21.76	21.80	8,553,070	-0.36(-1.60%)
Apr 28, 2017	22.70	22.86	21.70	22.15	12,988,026	-0.43(-1.90%)
Apr 27, 2017	22.58	22.75	22.52	22.58	6,133,954	+0.00(+0.00%)
Apr 26, 2017	22.64	23.05	22.55	22.58	7,819,998	-0.07(-0.29%)
Apr 25, 2017	22.63	22.81	22.54	22.65	5,474,896	-0.07(-0.33%)
Apr 24, 2017	22.64	22.75	22.32	22.72	7,052,711	+0.07(+0.33%)
Apr 21, 2017	22.67	22.81	22.61	22.65	5,687,432	-0.04(-0.16%)
Apr 20, 2017	22.83	22.83	22.62	22.69	6,215,516	-0.14(-0.62%)
Apr 19, 2017	23.27	23.29	22.77	22.83	6,649,932	-0.46(-1.97%)
Apr 18, 2017	23.27	23.36	23.10	23.29	4,039,307	+0.03(+0.13%)
Apr 17, 2017	23.16	23.29	22.98	23.26	4,064,168	+0.12(+0.51%)
Apr 13, 2017	23.39	23.47	23.13	23.14	4,638,599	-0.25(-1.08%)
Apr 12, 2017	23.23	23.41	23.13	23.39	3,674,295	+0.13(+0.54%)
Apr 11, 2017	23.32	23.42	23.18	23.26	3,498,084	-0.12(-0.51%)
Apr 10, 2017	23.17	23.40	23.09	23.38	4,372,571	+0.21(+0.89%)
Apr 07, 2017	23.60	23.63	23.16	23.17	7,767,905	-0.33(-1.39%)
Apr 06, 2017	23.43	23.54	23.38	23.50	4,136,553	-0.01(-0.06%)
Apr 05, 2017	23.40	23.57	23.34	23.51	3,501,110	+0.04(+0.16%)
Apr 04, 2017	23.30	23.54	23.07	23.48	5,395,889	+0.20(+0.86%)
Apr 03, 2017	23.47	23.48	23.11	23.28	5,072,973	-0.27(-1.13%)
Mar 31, 2017	23.25	23.63	23.22	23.54	7,846,739	+0.33(+1.43%)
Mar 30, 2017	23.30	23.31	23.11	23.21	4,928,487	-0.15(-0.63%)
Mar 29, 2017	23.34	23.57	23.23	23.36	4,674,416	-0.03(-0.13%)
Mar 28, 2017	23.16	23.41	23.12	23.39	3,889,140	+0.16(+0.70%)
Mar 27, 2017	23.31	23.37	22.99	23.23	3,321,456	+0.04(+0.16%)
Mar 24, 2017	23.23	23.33	23.11	23.19	4,285,677	+0.10(+0.45%)
Mar 23, 2017	23.23	23.31	23.02	23.09	4,541,599	-0.16(-0.67%)
Mar 22, 2017	23.31	23.54	23.20	23.24	5,621,431	+0.04(+0.16%)
Mar 21, 2017	22.89	23.31	22.80	23.20	5,896,532	+0.30(+1.29%)
Mar 20, 2017	23.09	23.25	22.84	22.91	5,352,702	-0.30(-1.28%)
Mar 17, 2017	23.10	23.29	23.08	23.20	11,732,095	+0.17(+0.74%)
Mar 16, 2017	23.29	23.37	22.94	23.03	5,224,190	-0.34(-1.46%)
Mar 15, 2017	23.00	23.46	22.95	23.37	5,279,521	+0.44(+1.90%)
Mar 14, 2017	22.97	23.00	22.77	22.94	4,642,570	-0.07(-0.32%)
Mar 13, 2017	23.11	23.27	22.89	23.01	3,696,506	-0.12(-0.51%)
Mar 10, 2017	23.09	23.35	22.86	23.13	5,199,091	+0.12(+0.51%)
Mar 09, 2017	22.97	24.07	22.97	23.01	5,623,814	-0.01(-0.03%)
Mar 08, 2017	22.88	23.06	22.55	23.02	5,679,367	-0.05(-0.22%)
Mar 07, 2017	23.10	23.25	22.97	23.07	6,103,002	-0.10(-0.45%)
Mar 06, 2017	23.62	23.62	23.06	23.17	5,889,670	-0.31(-1.32%)
Mar 03, 2017	23.44	23.49	23.18	23.48	4,906,042	+0.07(+0.32%)
Mar 02, 2017	23.27	23.68	23.23	23.41	5,379,176	+0.06(+0.25%)
Mar 01, 2017	23.74	23.74	23.23	23.35	9,901,277	-0.64(-2.68%)
Feb 28, 2017	23.54	24.08	23.51	24.00	7,437,476	+0.46(+1.95%)
Feb 27, 2017	23.94	23.94	23.50	23.54	5,944,159	-0.38(-1.58%)
Feb 24, 2017	23.35	23.93	23.30	23.91	8,280,353	+0.69(+2.96%)
Feb 23, 2017	22.92	23.39	22.91	23.23	7,806,520	+0.44(+1.95%)
Feb 22, 2017	22.80	22.95	22.46	22.78	9,180,357	-0.40(-1.72%)
Feb 21, 2017	22.88	23.20	22.82	23.18	7,019,115	+0.24(+1.03%)
Feb 17, 2017		22.94	22.94	22.94	0	+0.29(+1.27%)
Feb 16, 2017	22.48	22.67	22.40	22.66	5,143,462	+0.16(+0.72%)
Feb 15, 2017	22.29	22.54	22.28	22.49	3,823,007	+0.03(+0.13%)
Feb 14, 2017	22.60	22.67	22.32	22.46	3,469,016	-0.13(-0.56%)
Feb 13, 2017	22.58	22.73	22.49	22.59	7,629,494	+0.06(+0.26%)
Feb 10, 2017	22.09	22.58	22.06	22.53	5,143,212	+0.42(+1.91%)
Feb 09, 2017	22.23	22.26	21.94	22.11	5,468,185	-0.12(-0.53%)
Feb 08, 2017	22.22	22.25	22.07	22.23	5,736,013	+0.04(+0.17%)
Feb 07, 2017	22.14	22.23	22.03	22.19	3,748,321	+0.08(+0.37%)
Feb 06, 2017	22.18	22.31	22.06	22.11	5,855,614	-0.01(-0.03%)
Feb 03, 2017	21.95	22.22	21.89	22.12	4,560,173	+0.22(+1.01%)
Feb 02, 2017	21.86	21.93	21.66	21.89	7,423,213	+0.08(+0.37%)

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.

FirstEnergy Corp (NY: FE )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

FirstEnergy Corp (NY: FE )

Historical Prices

Sections

Services

Follow Us