Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	3.090	3.140	3.000	3.090	1,151,147	-0.01(-0.32%)
May 30, 2017	3.260	3.265	3.100	3.100	593,749	-0.19(-5.78%)
May 26, 2017	3.260	3.290	3.200	3.290	647,947	+0.03(+0.92%)
May 25, 2017	3.320	3.450	3.200	3.260	1,018,817	-0.12(-3.55%)
May 24, 2017	3.390	3.430	3.300	3.380	871,987	-0.07(-2.03%)
May 23, 2017	3.430	3.455	3.360	3.450	761,772	+0.01(+0.29%)
May 22, 2017	3.500	3.500	3.340	3.440	802,509	-0.01(-0.29%)
May 19, 2017	3.250	3.480	3.250	3.450	730,700	+0.22(+6.81%)
May 18, 2017	3.200	3.260	3.180	3.230	842,842	-0.01(-0.31%)
May 17, 2017	3.370	3.380	3.230	3.240	965,986	-0.13(-3.86%)
May 16, 2017	3.360	3.380	3.250	3.370	1,257,059	+0.16(+4.98%)
May 15, 2017	3.326	3.404	3.200	3.210	1,271,300	+0.00(+0.00%)
May 12, 2017	3.336	3.365	3.200	3.210	1,304,496	-0.14(-4.06%)
May 11, 2017	3.637	3.637	3.307	3.346	1,313,477	-0.20(-5.74%)
May 10, 2017	2.987	3.637	2.987	3.549	2,838,989	+0.55(+18.45%)
May 09, 2017	3.113	3.113	2.929	2.997	1,711,645	-0.11(-3.44%)
May 08, 2017	3.006	3.142	2.997	3.103	1,044,537	+0.11(+3.56%)
May 05, 2017	2.997	3.055	2.934	2.997	1,353,237	+0.00(+0.00%)
May 04, 2017	3.065	3.084	2.909	2.997	1,018,910	-0.07(-2.22%)
May 03, 2017	3.132	3.157	3.065	3.065	1,240,775	-0.07(-2.17%)
May 02, 2017	3.220	3.258	3.113	3.132	2,658,223	-0.08(-2.42%)
May 01, 2017	3.220	3.229	3.152	3.210	1,074,368	-0.02(-0.60%)
Apr 28, 2017	3.355	3.355	3.210	3.229	824,810	-0.07(-2.06%)
Apr 27, 2017	3.394	3.399	3.278	3.297	1,393,128	-0.15(-4.23%)
Apr 26, 2017	3.414	3.569	3.414	3.443	1,266,942	-0.03(-0.84%)
Apr 25, 2017	3.307	3.491	3.278	3.472	1,522,965	+0.16(+4.99%)
Apr 24, 2017	3.501	3.501	3.220	3.307	2,837,806	-0.14(-3.94%)
Apr 21, 2017	3.433	3.511	3.404	3.443	833,686	-0.01(-0.28%)
Apr 20, 2017	3.501	3.501	3.443	3.452	1,147,769	-0.01(-0.28%)
Apr 19, 2017	3.666	3.690	3.462	3.462	1,105,365	-0.17(-4.80%)
Apr 18, 2017	3.811	3.831	3.627	3.637	1,260,608	-0.23(-6.02%)
Apr 17, 2017	3.782	3.889	3.714	3.869	1,275,536	+0.11(+2.84%)
Apr 13, 2017	4.112	4.189	3.705	3.763	2,479,634	-0.25(-6.28%)
Apr 12, 2017	4.141	4.180	3.986	4.015	1,121,312	-0.12(-2.82%)
Apr 11, 2017	4.170	4.228	3.996	4.131	3,347,486	+0.20(+5.19%)
Apr 10, 2017	3.802	3.996	3.782	3.928	1,149,905	+0.14(+3.58%)
Apr 07, 2017	3.928	3.928	3.782	3.792	1,437,821	-0.07(-1.76%)
Apr 06, 2017	3.763	3.860	3.666	3.860	1,654,271	+0.12(+3.11%)
Apr 05, 2017	3.928	3.957	3.734	3.743	1,165,412	-0.15(-3.74%)
Apr 04, 2017	3.947	4.015	3.869	3.889	1,103,383	-0.05(-1.23%)
Apr 03, 2017	3.928	3.996	3.840	3.937	1,281,929	-0.01(-0.25%)
Mar 31, 2017	3.850	4.025	3.840	3.947	1,704,669	+0.15(+3.83%)
Mar 30, 2017	3.869	3.918	3.792	3.802	902,742	-0.03(-0.76%)
Mar 29, 2017	3.792	3.918	3.763	3.831	1,546,387	+0.05(+1.28%)
Mar 28, 2017	3.656	3.811	3.627	3.782	741,760	+0.13(+3.45%)
Mar 27, 2017	3.598	3.705	3.588	3.656	712,220	-0.04(-1.05%)
Mar 24, 2017	3.763	3.811	3.666	3.695	868,639	-0.07(-1.80%)
Mar 23, 2017	3.656	3.782	3.651	3.763	1,266,581	+0.07(+1.84%)
Mar 22, 2017	3.666	3.714	3.540	3.695	1,470,966	-0.01(-0.26%)
Mar 21, 2017	3.763	3.816	3.656	3.705	1,306,074	+0.07(+1.87%)
Mar 20, 2017	3.666	3.685	3.598	3.637	565,289	-0.08(-2.09%)
Mar 17, 2017	3.753	3.782	3.666	3.714	2,612,606	-0.03(-0.78%)
Mar 16, 2017	3.782	3.908	3.724	3.743	1,321,992	+0.05(+1.31%)
Mar 15, 2017	3.549	3.714	3.452	3.695	1,891,469	+0.27(+7.93%)
Mar 14, 2017	3.617	3.627	3.355	3.423	1,398,643	-0.25(-6.86%)
Mar 13, 2017		3.802	3.608	3.675	1,463,361	-0.07(-1.81%)
Mar 10, 2017	3.821	3.821	3.491	3.743	2,437,466	-0.01(-0.26%)
Mar 09, 2017	3.937	3.976	3.695	3.753	1,910,869	-0.16(-4.21%)
Mar 08, 2017	4.102	4.131	3.889	3.918	2,078,852	-0.20(-4.94%)
Mar 07, 2017	4.180	4.199	4.063	4.122	1,210,214	-0.07(-1.62%)
Mar 06, 2017	4.063	4.219	3.889	4.189	1,601,806	-0.02(-0.46%)
Mar 03, 2017	4.354	4.403	4.170	4.209	1,351,277	-0.13(-2.91%)
Mar 02, 2017	4.267	4.451	4.189	4.335	1,255,107	-0.01(-0.22%)
Mar 01, 2017	4.461	4.461	4.228	4.345	1,354,543	-0.01(-0.22%)
Feb 28, 2017	4.471	4.587	4.345	4.354	1,726,796	-0.14(-3.02%)
Feb 27, 2017	4.345	4.510	4.277	4.490	1,325,595	+0.17(+4.04%)
Feb 24, 2017	4.354	4.359	4.282	4.316	862,219	-0.11(-2.41%)
Feb 23, 2017	4.432	4.471	4.257	4.422	1,886,946	+0.05(+1.11%)
Feb 22, 2017	4.539	4.553	4.364	4.374	1,185,889	-0.20(-4.45%)
Feb 21, 2017	4.529	4.626	4.480	4.577	1,089,597	+0.12(+2.61%)
Feb 17, 2017		4.461	4.461	4.461	0	-0.13(-2.75%)
Feb 16, 2017	4.752	4.800	4.539	4.587	1,555,141	-0.18(-3.86%)
Feb 15, 2017	4.888	4.897	4.762	4.771	1,166,015	-0.15(-2.96%)
Feb 14, 2017	4.849	4.936	4.781	4.917	1,283,427	+0.08(+1.60%)
Feb 13, 2017	4.781	4.888	4.771	4.839	851,423	+0.05(+1.01%)
Feb 10, 2017	4.830	4.927	4.776	4.791	1,036,640	+0.03(+0.61%)
Feb 09, 2017	4.820	4.859	4.684	4.762	1,269,849	-0.02(-0.41%)
Feb 08, 2017	4.781	4.830	4.664	4.781	1,649,978	-0.04(-0.80%)
Feb 07, 2017	4.791	4.878	4.684	4.820	1,234,988	+0.00(+0.00%)
Feb 06, 2017	4.878	4.907	4.771	4.820	1,271,512	-0.07(-1.39%)
Feb 03, 2017	4.800	4.897	4.699	4.888	1,872,625	+0.13(+2.65%)
Feb 02, 2017	4.820	4.849	4.713	4.762	1,526,970	-0.05(-1.01%)
Feb 01, 2017	4.849	4.927	4.694	4.810	3,085,203	+0.00(+0.00%)
Jan 31, 2017	4.703	4.830	4.665	4.810	4,611,909	+0.11(+2.27%)
Jan 30, 2017	4.694	4.733	4.539	4.703	2,780,796	-0.05(-1.02%)
Jan 27, 2017	4.636	4.762	4.577	4.752	1,566,758	+0.09(+1.87%)
Jan 26, 2017	4.723	4.839	4.597	4.665	2,538,204	-0.04(-0.82%)
Jan 25, 2017	4.461	4.713	4.461	4.703	1,656,340	+0.26(+5.90%)
Jan 24, 2017	4.364	4.442	4.228	4.442	1,633,754	+0.12(+2.69%)
Jan 23, 2017	4.383	4.422	4.267	4.325	1,359,088	-0.04(-0.89%)
Jan 20, 2017	4.248	4.374	4.199	4.364	1,467,123	+0.18(+4.41%)
Jan 19, 2017	4.461	4.500	4.160	4.180	2,787,819	-0.24(-5.48%)
Jan 18, 2017	4.558	4.558	4.413	4.422	1,495,315	-0.18(-4.00%)
Jan 17, 2017	4.597	4.665	4.485	4.606	1,389,568	+0.03(+0.64%)
Jan 13, 2017		4.577	4.577	4.577	0	-0.10(-2.07%)
Jan 12, 2017	4.878	4.878	4.636	4.674	1,326,554	-0.17(-3.60%)
Jan 11, 2017	4.859	4.936	4.791	4.849	2,126,183	-0.01(-0.20%)
Jan 10, 2017	4.771	4.878	4.674	4.859	1,803,334	+0.14(+2.87%)
Jan 09, 2017	4.810	4.859	4.674	4.723	1,234,289	-0.13(-2.60%)
Jan 06, 2017	4.936	4.946	4.800	4.849	2,370,757	-0.09(-1.77%)
Jan 05, 2017	5.072	5.125	4.917	4.936	1,314,953	-0.14(-2.68%)
Jan 04, 2017	4.965	5.111	4.927	5.072	2,264,160	+0.10(+1.95%)
Jan 03, 2017	4.927	4.975	4.762	4.975	2,317,402	+0.11(+2.19%)
Dec 30, 2016		4.868	4.868	4.868	0	+0.17(+3.72%)
Dec 29, 2016	4.752	4.791	4.655	4.694	1,260,532	-0.07(-1.43%)
Dec 28, 2016	4.849	4.849	4.694	4.762	1,719,266	-0.03(-0.61%)
Dec 27, 2016	4.917	4.993	4.752	4.791	1,514,478	-0.13(-2.56%)
Dec 23, 2016		4.917	4.917	4.917	0	-0.06(-1.17%)
Dec 22, 2016	4.897	5.014	4.888	4.975	2,727,510	+0.14(+2.81%)
Dec 21, 2016	4.713	4.859	4.713	4.839	1,847,685	+0.14(+2.89%)
Dec 20, 2016	4.713	4.742	4.655	4.703	1,893,372	+0.08(+1.68%)
Dec 19, 2016	4.539	4.694	4.539	4.626	2,261,646	+0.11(+2.36%)
Dec 16, 2016	4.568	4.587	4.480	4.519	2,815,209	-0.07(-1.48%)
Dec 15, 2016	4.577	4.645	4.500	4.587	2,455,827	+0.01(+0.21%)
Dec 14, 2016	4.713	4.781	4.519	4.577	3,087,765	-0.19(-4.07%)
Dec 13, 2016	4.616	4.781	4.490	4.771	5,230,668	+0.19(+4.24%)
Dec 12, 2016	4.626	4.694	4.451	4.577	6,423,245	+0.16(+3.51%)
Dec 09, 2016	4.878	4.951	4.228	4.422	17,227,734	-0.44(-8.98%)
Dec 08, 2016	5.159	5.460	4.606	4.859	3,393,701	-0.62(-11.33%)
Dec 07, 2016	5.644	5.654	5.460	5.479	762,652	-0.19(-3.42%)
Dec 06, 2016	5.605	5.770	5.518	5.673	698,265	-0.01(-0.17%)
Dec 05, 2016	5.770	5.799	5.634	5.683	1,261,328	-0.02(-0.34%)
Dec 02, 2016	5.411	5.712	5.363	5.702	838,004	+0.22(+4.07%)
Dec 01, 2016	5.392	5.625	5.280	5.479	1,261,674	+0.21(+4.05%)
Nov 30, 2016	4.985	5.373	4.975	5.266	2,047,190	+0.51(+10.82%)
Nov 29, 2016	4.936	4.936	4.733	4.752	1,304,190	-0.21(-4.30%)
Nov 28, 2016	5.194	5.194	4.965	4.965	851,807	-0.19(-3.70%)
Nov 25, 2016	5.175	5.213	5.099	5.156	267,229	-0.07(-1.28%)
Nov 23, 2016		5.223	5.223	5.223	0	+0.03(+0.55%)
Nov 22, 2016	5.127	5.194	5.042	5.194	1,027,163	+0.11(+2.25%)
Nov 21, 2016	5.127	5.259	5.013	5.080	998,067	+0.10(+2.11%)
Nov 18, 2016	5.089	5.099	4.899	4.975	1,534,805	-0.08(-1.51%)
Nov 17, 2016	5.137	5.289	5.022	5.051	850,723	-0.09(-1.67%)
Nov 16, 2016	5.327	5.404	5.080	5.137	1,346,104	+0.04(+0.75%)
Nov 15, 2016	5.089	5.275	5.061	5.099	859,930	+0.05(+0.94%)
Nov 14, 2016	5.032	5.200	4.937	5.051	1,570,117	+0.02(+0.38%)
Nov 11, 2016	4.880	5.042	4.841	5.032	1,250,982	+0.10(+1.93%)
Nov 10, 2016	4.746	5.051	4.727	4.937	1,644,173	+0.17(+3.60%)
Nov 09, 2016	4.413	4.841	4.413	4.765	1,399,823	+0.29(+6.38%)
Nov 08, 2016	4.403	4.517	4.193	4.479	1,905,308	-0.10(-2.08%)
Nov 07, 2016	4.984	4.984	4.508	4.575	1,441,570	-0.16(-3.42%)
Nov 04, 2016	5.013	5.022	4.484	4.737	2,045,255	-0.32(-6.40%)
Nov 03, 2016	5.042	5.118	4.975	5.061	918,160	+0.03(+0.57%)
Nov 02, 2016	5.127	5.127	4.946	5.032	1,091,284	-0.17(-3.30%)
Nov 01, 2016	5.280	5.318	5.070	5.204	1,355,007	+0.01(+0.18%)
Oct 31, 2016	5.251	5.299	5.080	5.194	1,343,357	-0.08(-1.45%)
Oct 28, 2016	5.337	5.432	5.175	5.270	1,149,999	-0.08(-1.43%)
Oct 27, 2016	5.375	5.432	5.308	5.347	1,538,080	+0.00(+0.00%)
Oct 26, 2016	5.337	5.389	5.251	5.347	899,343	-0.05(-0.88%)
Oct 25, 2016	5.718	5.728	5.375	5.394	1,041,911	-0.30(-5.19%)
Oct 24, 2016	5.871	5.899	5.652	5.690	657,490	-0.13(-2.29%)
Oct 21, 2016	5.814	5.937	5.785	5.823	417,348	-0.07(-1.13%)
Oct 20, 2016	5.852	5.980	5.766	5.890	874,955	-0.05(-0.80%)
Oct 19, 2016	5.775	6.042	5.737	5.937	906,409	+0.26(+4.53%)
Oct 18, 2016	5.794	5.828	5.604	5.680	1,044,150	+0.10(+1.88%)
Oct 17, 2016	5.728	5.775	5.547	5.575	470,795	-0.16(-2.82%)
Oct 14, 2016	5.747	5.818	5.613	5.737	881,147	+0.03(+0.50%)
Oct 13, 2016	5.737	5.833	5.652	5.709	695,349	-0.08(-1.32%)
Oct 12, 2016	5.766	5.804	5.699	5.785	695,760	-0.03(-0.49%)
Oct 11, 2016	5.861	5.909	5.699	5.814	592,199	-0.08(-1.29%)
Oct 10, 2016	5.775	6.014	5.699	5.890	905,096	+0.23(+4.04%)
Oct 07, 2016	5.785	5.833	5.647	5.661	524,407	-0.12(-2.14%)
Oct 06, 2016	5.756	5.909	5.704	5.785	541,211	+0.04(+0.66%)
Oct 05, 2016	5.728	5.794	5.680	5.747	630,774	+0.14(+2.55%)
Oct 04, 2016	5.766	5.794	5.575	5.604	742,657	-0.16(-2.81%)
Oct 03, 2016	5.833	5.833	5.494	5.766	1,137,866	-0.06(-0.98%)
Sep 30, 2016	5.890	5.890	5.680	5.823	934,230	+0.13(+2.35%)
Sep 29, 2016	5.699	5.847	5.628	5.690	1,255,519	+0.06(+1.02%)
Sep 28, 2016	5.223	5.642	5.213	5.632	1,144,519	+0.43(+8.24%)
Sep 27, 2016	5.194	5.280	5.075	5.204	792,559	-0.06(-1.09%)
Sep 26, 2016	5.356	5.442	5.251	5.261	559,508	-0.08(-1.43%)
Sep 23, 2016	5.470	5.547	5.304	5.337	742,364	-0.14(-2.61%)
Sep 22, 2016	5.566	5.575	5.413	5.480	794,926	+0.07(+1.23%)
Sep 21, 2016	5.337	5.413	5.318	5.413	572,133	+0.18(+3.46%)
Sep 20, 2016	5.347	5.385	5.223	5.232	411,434	-0.09(-1.61%)
Sep 19, 2016	5.509	5.535	5.318	5.318	438,867	-0.07(-1.24%)
Sep 16, 2016	5.385	5.432	5.275	5.385	964,856	-0.08(-1.40%)
Sep 15, 2016	5.480	5.604	5.404	5.461	871,454	-0.02(-0.35%)
Sep 14, 2016	5.528	5.604	5.408	5.480	774,731	-0.05(-0.86%)
Sep 13, 2016	5.728	5.756	5.470	5.528	994,815	-0.34(-5.84%)
Sep 12, 2016	5.671	5.880	5.632	5.871	748,149	+0.08(+1.32%)
Sep 09, 2016	6.014	6.090	5.794	5.794	805,517	-0.35(-5.74%)
Sep 08, 2016	6.014	6.152	5.899	6.147	948,394	+0.16(+2.71%)
Sep 07, 2016	5.928	6.004	5.842	5.985	750,197	+0.08(+1.29%)
Sep 06, 2016	5.947	6.004	5.823	5.909	620,541	-0.02(-0.32%)
Sep 02, 2016	5.880	5.928	5.928	5.928	543,211	+0.15(+2.64%)
Sep 01, 2016	5.737	5.785	5.623	5.775	741,719	+0.01(+0.17%)
Aug 31, 2016	5.871	5.947	5.718	5.766	1,126,111	-0.15(-2.58%)
Aug 30, 2016	6.023	6.128	5.875	5.918	621,575	-0.11(-1.90%)
Aug 29, 2016	5.890	6.147	5.852	6.033	1,015,929	+0.12(+2.10%)
Aug 26, 2016	5.995	6.138	5.823	5.909	1,121,329	-0.07(-1.12%)
Aug 25, 2016	6.090	6.180	5.937	5.976	906,507	-0.06(-0.95%)
Aug 24, 2016	6.185	6.290	5.985	6.033	927,107	-0.19(-3.06%)
Aug 23, 2016	6.138	6.314	6.128	6.223	710,703	+0.10(+1.71%)
Aug 22, 2016	6.204	6.204	6.023	6.118	755,370	-0.18(-2.87%)
Aug 19, 2016	6.300	6.338	6.233	6.300	687,355	-0.06(-0.90%)
Aug 18, 2016	6.128	6.452	6.080	6.357	1,062,245	+0.29(+4.71%)
Aug 17, 2016	6.014	6.099	5.923	6.071	1,067,769	+0.09(+1.43%)
Aug 16, 2016	6.033	6.128	5.928	5.985	1,186,082	-0.02(-0.32%)
Aug 15, 2016	5.918	6.071	5.794	6.004	1,535,652	+0.11(+1.94%)
Aug 12, 2016	5.947	6.004	5.718	5.890	1,207,990	-0.06(-0.96%)
Aug 11, 2016	5.804	6.109	5.775	5.947	2,001,040	+0.29(+5.05%)
Aug 10, 2016	5.899	5.937	5.642	5.661	996,501	-0.24(-4.04%)
Aug 09, 2016	5.880	6.014	5.671	5.899	1,482,730	+0.03(+0.49%)
Aug 08, 2016	6.061	6.333	5.852	5.871	1,648,504	-0.13(-2.22%)
Aug 05, 2016	5.652	6.033	5.585	6.004	1,253,239	+0.36(+6.42%)
Aug 04, 2016	5.547	5.737	5.547	5.642	620,341	+0.09(+1.54%)
Aug 03, 2016	5.356	5.609	5.308	5.556	1,024,792	+0.18(+3.37%)
Aug 02, 2016	5.528	5.642	5.280	5.375	1,036,637	-0.11(-2.08%)
Aug 01, 2016	5.623	5.623	5.461	5.489	1,595,835	-0.24(-4.16%)
Jul 29, 2016	5.470	5.775	5.470	5.728	2,361,285	+0.18(+3.26%)
Jul 28, 2016	5.699	5.809	5.451	5.547	960,008	-0.16(-2.84%)
Jul 27, 2016	5.737	5.890	5.632	5.709	953,890	+0.03(+0.50%)
Jul 26, 2016	5.766	5.852	5.623	5.680	1,624,569	-0.10(-1.81%)
Jul 25, 2016	5.833	5.852	5.737	5.785	846,202	-0.11(-1.94%)
Jul 22, 2016	5.842	5.909	5.733	5.899	787,715	+0.07(+1.14%)
Jul 21, 2016	5.909	6.118	5.814	5.833	869,249	-0.09(-1.45%)
Jul 20, 2016	5.814	5.961	5.537	5.918	1,305,360	+0.06(+0.98%)
Jul 19, 2016	5.947	6.033	5.814	5.861	719,709	-0.14(-2.38%)
Jul 18, 2016	5.966	6.033	5.833	6.004	744,286	+0.03(+0.48%)
Jul 15, 2016	6.080	6.090	5.937	5.976	627,378	-0.03(-0.48%)
Jul 14, 2016	6.080	6.242	5.995	6.004	909,040	+0.02(+0.32%)
Jul 13, 2016	6.099	6.233	5.842	5.985	1,210,735	-0.11(-1.87%)
Jul 12, 2016	6.071	6.281	6.042	6.099	2,380,102	+0.20(+3.39%)
Jul 11, 2016	5.956	6.071	5.890	5.899	1,195,164	+0.04(+0.65%)
Jul 08, 2016	5.814	5.937	5.728	5.861	1,035,639	+0.13(+2.33%)
Jul 07, 2016	5.966	6.157	5.699	5.728	1,038,331	-0.16(-2.75%)
Jul 06, 2016	5.756	5.976	5.737	5.890	914,823	+0.07(+1.15%)
Jul 05, 2016	6.071	6.128	5.680	5.823	849,921	-0.38(-6.14%)
Jul 01, 2016	6.052	6.204	6.204	6.204	1,324,504	+0.13(+2.20%)
Jun 30, 2016	5.842	6.090	5.637	6.071	2,053,288	+0.21(+3.58%)
Jun 29, 2016	5.728	6.047	5.585	5.861	1,896,977	+0.27(+4.77%)
Jun 28, 2016	5.404	5.623	5.375	5.594	731,371	+0.31(+5.96%)
Jun 27, 2016	5.604	5.604	5.118	5.280	1,249,627	-0.46(-7.97%)
Jun 24, 2016	5.613	5.766	5.575	5.737	4,069,995	-0.16(-2.75%)
Jun 23, 2016	5.566	5.918	5.499	5.899	1,695,714	+0.50(+9.17%)
Jun 22, 2016	5.604	5.699	5.385	5.404	1,042,308	-0.13(-2.41%)
Jun 21, 2016	5.547	5.561	5.337	5.537	1,152,139	-0.02(-0.34%)
Jun 20, 2016	5.499	5.652	5.451	5.556	2,017,724	+0.16(+3.00%)
Jun 17, 2016	5.280	5.499	5.261	5.394	3,144,447	+0.14(+2.72%)
Jun 16, 2016	5.299	5.432	5.156	5.251	8,085,629	-0.83(-13.64%)
Jun 15, 2016	6.071	6.266	5.928	6.080	903,290	-0.03(-0.47%)
Jun 14, 2016	6.052	6.252	5.933	6.109	590,501	+0.01(+0.16%)
Jun 13, 2016	6.195	6.271	6.061	6.099	883,978	-0.16(-2.59%)
Jun 10, 2016	6.109	6.328	6.028	6.261	1,104,013	+0.12(+2.02%)
Jun 09, 2016	6.109	6.223	5.985	6.138	725,899	-0.07(-1.08%)
Jun 08, 2016	6.233	6.366	6.109	6.204	878,693	+0.05(+0.77%)
Jun 07, 2016	5.842	6.195	5.700	6.157	1,341,225	+0.33(+5.73%)
Jun 06, 2016	5.423	5.861	5.423	5.823	1,043,429	+0.49(+9.11%)
Jun 03, 2016	5.318	5.347	5.089	5.337	1,331,476	+0.06(+1.08%)
Jun 02, 2016	5.461	5.499	5.165	5.280	961,410	-0.31(-5.62%)

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.

Tetra Technologies (NY: TTI )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Tetra Technologies (NY: TTI )

Historical Prices

Sections

Services

Follow Us