Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	7.741	7.954	7.741	7.917	1,419,310	+0.25(+3.22%)
Apr 28, 2016	7.603	7.924	7.446	7.670	1,727,559	-0.01(-0.12%)
Apr 27, 2016	8.041	8.428	7.546	7.679	3,760,333	-0.19(-2.42%)
Apr 26, 2016	7.941	7.941	7.736	7.869	1,993,201	-0.01(-0.12%)
Apr 25, 2016	8.017	8.050	7.831	7.879	1,216,114	-0.17(-2.13%)
Apr 22, 2016	7.969	8.202	7.969	8.050	859,428	+0.06(+0.77%)
Apr 21, 2016	8.031	8.160	7.960	7.988	1,111,339	-0.00(-0.06%)
Apr 20, 2016	7.907	8.107	7.893	7.993	1,501,689	+0.10(+1.20%)
Apr 19, 2016	7.846	7.941	7.760	7.898	1,706,736	+0.04(+0.54%)
Apr 18, 2016	7.427	7.865	7.427	7.855	984,863	+0.09(+1.10%)
Apr 15, 2016	7.760	7.855	7.641	7.770	885,394	-0.09(-1.15%)
Apr 14, 2016	7.855	7.912	7.727	7.860	1,828,851	+0.00(+0.06%)
Apr 13, 2016	7.850	7.912	7.784	7.855	1,129,228	+0.00(+0.00%)
Apr 12, 2016	7.736	7.907	7.660	7.855	1,739,710	+0.18(+2.35%)
Apr 11, 2016	7.727	7.770	7.660	7.675	829,598	-0.04(-0.49%)
Apr 08, 2016	7.770	7.888	7.646	7.713	1,030,624	+0.07(+0.93%)
Apr 07, 2016	7.713	7.760	7.532	7.641	1,391,348	-0.13(-1.65%)
Apr 06, 2016	7.703	7.869	7.556	7.770	1,304,003	+0.16(+2.13%)
Apr 05, 2016	7.594	7.694	7.427	7.608	6,971,938	-0.05(-0.62%)
Apr 04, 2016	7.560	7.850	7.427	7.655	2,374,796	+0.03(+0.44%)
Apr 01, 2016	7.660	7.698	7.489	7.622	2,067,776	-0.21(-2.73%)
Mar 31, 2016	7.793	7.927	7.774	7.836	895,363	+0.05(+0.61%)
Mar 30, 2016	7.774	7.922	7.713	7.789	1,070,180	+0.05(+0.61%)
Mar 29, 2016	7.608	7.770	7.446	7.741	1,367,810	+0.03(+0.37%)
Mar 28, 2016	7.541	7.736	7.513	7.713	1,323,160	+0.16(+2.14%)
Mar 24, 2016	7.294	7.551	7.551	7.551	870,669	+0.18(+2.39%)
Mar 23, 2016	7.394	7.579	7.361	7.375	704,634	-0.14(-1.90%)
Mar 22, 2016	7.565	7.732	7.494	7.518	702,140	-0.11(-1.50%)
Mar 21, 2016	7.351	7.713	7.313	7.632	1,410,374	+0.21(+2.88%)
Mar 18, 2016	7.513	7.658	7.351	7.418	1,476,320	-0.27(-3.47%)
Mar 17, 2016	7.579	7.727	7.480	7.684	614,147	+0.18(+2.41%)
Mar 16, 2016	7.384	7.570	7.332	7.503	1,012,466	+0.16(+2.20%)
Mar 15, 2016	7.323	7.413	7.216	7.342	1,031,982	-0.10(-1.34%)
Mar 14, 2016	7.513	7.584	7.394	7.442	488,266	-0.19(-2.55%)
Mar 11, 2016	7.489	7.675	7.489	7.636	607,834	+0.23(+3.08%)
Mar 10, 2016	7.294	7.513	7.213	7.408	812,986	+0.07(+0.91%)
Mar 09, 2016	7.365	7.525	7.237	7.342	1,030,449	+0.10(+1.38%)
Mar 08, 2016	7.394	7.462	7.061	7.242	2,795,388	-0.26(-3.42%)
Mar 07, 2016	7.223	7.850	7.185	7.499	2,690,273	+0.20(+2.74%)
Mar 04, 2016	7.142	7.285	7.047	7.299	912,743	+0.19(+2.61%)
Mar 03, 2016	6.757	7.128	6.757	7.113	1,069,802	+0.27(+3.89%)
Mar 02, 2016	6.447	6.866	6.367	6.847	1,366,812	+0.30(+4.60%)
Mar 01, 2016	6.442	6.565	6.188	6.546	2,545,385	+0.01(+0.14%)
Feb 29, 2016	6.268	6.819	6.226	6.537	3,300,656	+0.42(+6.93%)
Feb 26, 2016	6.038	6.249	5.972	6.113	1,080,404	+0.24(+4.09%)
Feb 25, 2016	5.981	6.028	5.807	5.873	983,309	-0.09(-1.58%)
Feb 24, 2016	6.009	6.009	5.817	5.967	1,693,103	-0.16(-2.61%)
Feb 23, 2016	6.329	6.400	6.122	6.127	519,466	-0.23(-3.56%)
Feb 22, 2016	6.297	6.466	6.297	6.353	682,462	+0.15(+2.35%)
Feb 19, 2016	6.264	6.353	6.137	6.207	684,277	-0.12(-1.86%)
Feb 18, 2016	6.480	6.480	6.287	6.325	643,137	-0.04(-0.59%)
Feb 17, 2016	6.268	6.461	6.202	6.362	1,638,591	+0.27(+4.40%)
Feb 16, 2016	6.475	6.537	6.010	6.094	2,400,902	-0.28(-4.36%)
Feb 12, 2016	6.320	6.372	6.372	6.372	801,964	+0.14(+2.19%)
Feb 11, 2016	6.089	6.320	6.046	6.235	2,168,045	+0.07(+1.14%)
Feb 10, 2016	6.212	6.372	6.146	6.165	932,703	-0.09(-1.43%)
Feb 09, 2016	6.518	6.584	6.207	6.254	736,768	-0.33(-5.00%)
Feb 08, 2016	6.551	6.617	6.424	6.584	684,572	-0.06(-0.85%)
Feb 05, 2016	6.842	6.894	6.541	6.640	1,671,454	-0.29(-4.14%)
Feb 04, 2016	6.894	6.998	6.777	6.927	1,086,209	+0.16(+2.36%)
Feb 03, 2016	6.800	6.807	6.527	6.767	697,898	+0.06(+0.91%)
Feb 02, 2016	6.621	6.725	6.551	6.706	1,339,986	-0.08(-1.25%)
Feb 01, 2016	6.899	6.899	6.621	6.791	865,673	-0.09(-1.37%)
Jan 29, 2016	6.781	6.937	6.781	6.885	701,291	+0.10(+1.53%)
Jan 28, 2016	6.781	6.852	6.649	6.781	758,802	+0.26(+4.04%)
Jan 27, 2016	6.480	6.668	6.372	6.518	883,926	+0.02(+0.29%)
Jan 26, 2016	6.367	6.598	6.334	6.499	1,121,747	+0.24(+3.76%)
Jan 25, 2016	6.386	6.475	6.212	6.264	1,080,240	-0.34(-5.13%)
Jan 22, 2016	6.612	6.791	6.513	6.602	588,530	+0.18(+2.78%)
Jan 21, 2016	6.259	6.560	6.245	6.424	594,662	+0.12(+1.87%)
Jan 20, 2016	6.301	6.377	6.108	6.306	1,278,600	-0.10(-1.62%)
Jan 19, 2016	6.377	6.438	6.240	6.409	1,106,231	+0.07(+1.11%)
Jan 15, 2016	6.320	6.339	6.339	6.339	857,001	-0.20(-3.02%)
Jan 14, 2016	6.466	6.584	6.306	6.537	1,055,601	+0.12(+1.83%)
Jan 13, 2016	6.720	6.809	6.400	6.419	1,105,587	-0.23(-3.47%)
Jan 12, 2016	6.678	6.720	6.508	6.649	1,110,653	+0.06(+0.93%)
Jan 11, 2016	6.612	6.633	6.457	6.588	1,493,129	-0.01(-0.14%)
Jan 08, 2016	6.664	6.697	6.508	6.598	1,359,089	-0.02(-0.28%)
Jan 07, 2016	6.979	7.050	6.598	6.617	2,309,460	-0.45(-6.39%)
Jan 06, 2016	7.506	7.577	7.045	7.068	1,174,423	-0.57(-7.51%)
Jan 05, 2016	7.784	7.864	7.619	7.642	889,747	-0.17(-2.17%)
Jan 04, 2016	7.906	8.033	7.722	7.812	2,086,130	-0.04(-0.54%)
Dec 31, 2015	7.497	7.854	7.854	7.854	806,852	+0.31(+4.12%)
Dec 30, 2015	7.506	7.680	7.501	7.544	661,036	-0.10(-1.29%)
Dec 29, 2015	7.675	7.802	7.548	7.642	494,272	+0.08(+1.12%)
Dec 28, 2015	7.610	7.690	7.530	7.558	606,734	-0.16(-2.13%)
Dec 24, 2015	7.835	7.722	7.722	7.722	398,857	-0.15(-1.85%)
Dec 23, 2015	7.652	7.880	7.628	7.868	671,463	+0.36(+4.83%)
Dec 22, 2015	7.308	7.581	7.271	7.506	724,071	+0.23(+3.10%)
Dec 21, 2015	7.370	7.431	7.228	7.280	1,114,571	-0.07(-0.90%)
Dec 18, 2015	7.308	7.487	7.308	7.346	1,762,569	-0.08(-1.01%)
Dec 17, 2015	7.572	7.581	7.233	7.421	1,200,061	-0.22(-2.89%)
Dec 16, 2015	7.699	7.873	7.591	7.642	903,704	-0.09(-1.16%)
Dec 15, 2015	7.468	7.755	7.431	7.732	1,043,064	+0.35(+4.72%)
Dec 14, 2015	7.266	7.534	7.087	7.384	1,316,868	+0.21(+2.95%)
Dec 11, 2015	7.275	7.275	7.097	7.172	513,554	-0.18(-2.50%)
Dec 10, 2015	7.299	7.402	7.252	7.355	546,891	-0.00(-0.06%)
Dec 09, 2015	7.407	7.595	7.242	7.360	813,280	+0.00(+0.06%)
Dec 08, 2015	7.210	7.464	7.154	7.355	1,117,837	+0.03(+0.39%)
Dec 07, 2015	7.431	7.515	7.054	7.327	1,172,859	-0.30(-3.95%)
Dec 04, 2015	7.624	7.692	7.478	7.628	467,073	-0.08(-1.04%)
Dec 03, 2015	7.784	7.847	7.614	7.708	578,345	+0.02(+0.24%)
Dec 02, 2015	7.939	8.066	7.671	7.690	1,158,821	-0.33(-4.16%)
Dec 01, 2015	7.944	8.075	7.892	8.024	810,587	+0.07(+0.89%)
Nov 30, 2015	8.000	8.174	7.930	7.953	762,616	+0.13(+1.68%)
Nov 27, 2015	7.911	7.977	7.788	7.821	290,122	-0.17(-2.12%)
Nov 25, 2015	7.977	7.991	7.991	7.991	614,967	-0.06(-0.76%)
Nov 24, 2015	7.831	8.118	7.652	8.052	837,035	+0.29(+3.76%)
Nov 23, 2015	7.667	7.825	7.611	7.760	903,598	+0.05(+0.60%)
Nov 20, 2015	7.681	7.783	7.574	7.713	679,042	+0.03(+0.43%)
Nov 19, 2015	7.877	7.937	7.634	7.681	558,998	-0.23(-2.95%)
Nov 18, 2015	7.830	7.970	7.737	7.914	546,299	+0.15(+1.98%)
Nov 17, 2015	7.867	7.881	7.704	7.760	567,105	-0.14(-1.77%)
Nov 16, 2015	7.704	7.900	7.660	7.900	742,037	+0.20(+2.60%)
Nov 13, 2015	7.630	7.793	7.527	7.699	928,311	+0.08(+1.04%)
Nov 12, 2015	7.653	7.863	7.569	7.620	940,726	-0.17(-2.21%)
Nov 11, 2015	7.928	7.965	7.751	7.793	1,526,747	-0.08(-1.01%)
Nov 10, 2015	7.863	8.017	7.835	7.872	988,568	-0.09(-1.11%)
Nov 09, 2015	7.942	8.049	7.821	7.961	787,608	+0.00(+0.00%)
Nov 06, 2015	8.166	8.166	7.881	7.961	942,152	-0.08(-1.04%)
Nov 05, 2015	8.068	8.324	7.996	8.045	1,323,124	-0.07(-0.92%)
Nov 04, 2015	7.238	8.324	7.238	8.119	2,706,834	+0.09(+1.16%)
Nov 03, 2015	8.049	8.436	7.760	8.026	2,994,473	-0.00(-0.06%)
Nov 02, 2015	7.811	8.073	7.709	8.031	2,168,185	+0.03(+0.35%)
Oct 30, 2015	7.863	8.007	7.779	8.003	1,203,903	+0.18(+2.33%)
Oct 29, 2015	8.021	8.115	7.793	7.821	1,394,137	-0.19(-2.39%)
Oct 28, 2015	8.119	8.301	7.919	8.012	1,752,742	-0.07(-0.81%)
Oct 27, 2015	7.998	8.184	7.886	8.077	1,510,135	-0.03(-0.40%)
Oct 26, 2015	8.236	8.296	8.077	8.110	673,857	-0.14(-1.64%)
Oct 23, 2015	8.198	8.394	8.156	8.245	911,506	+0.00(+0.06%)
Oct 22, 2015	8.278	8.385	8.152	8.240	861,001	+0.09(+1.09%)
Oct 21, 2015	8.404	8.460	8.133	8.152	1,400,675	-0.28(-3.32%)
Oct 20, 2015	8.077	8.446	8.040	8.432	986,466	+0.35(+4.39%)
Oct 19, 2015	8.143	8.366	8.005	8.077	955,996	-0.16(-1.93%)
Oct 16, 2015	8.343	8.343	8.136	8.236	653,253	-0.14(-1.62%)
Oct 15, 2015	8.101	8.371	8.063	8.371	601,892	+0.21(+2.51%)
Oct 14, 2015	8.105	8.184	8.031	8.166	645,117	+0.02(+0.29%)
Oct 13, 2015	8.101	8.245	7.993	8.143	739,743	-0.03(-0.40%)
Oct 12, 2015	8.352	8.357	8.091	8.175	1,139,615	-0.17(-2.07%)
Oct 09, 2015	8.296	8.394	8.166	8.348	1,373,845	+0.10(+1.24%)
Oct 08, 2015	8.143	8.324	7.956	8.245	1,454,701	+0.01(+0.17%)
Oct 07, 2015	8.091	8.292	7.900	8.231	1,740,755	+0.18(+2.26%)
Oct 06, 2015	8.259	8.273	7.639	8.049	2,369,582	+0.37(+4.86%)
Oct 05, 2015	7.368	7.737	7.266	7.676	2,259,547	+0.26(+3.52%)
Oct 02, 2015	6.972	7.419	6.900	7.415	1,434,407	+0.41(+5.79%)
Oct 01, 2015	7.247	7.345	6.916	7.009	1,608,571	-0.14(-1.96%)
Sep 30, 2015	7.196	7.214	7.056	7.149	961,447	+0.00(+0.00%)
Sep 29, 2015	7.228	7.317	7.023	7.149	706,804	-0.01(-0.13%)
Sep 28, 2015	7.354	7.431	7.107	7.159	613,727	-0.28(-3.82%)
Sep 25, 2015	7.448	7.490	7.329	7.443	612,517	+0.06(+0.76%)
Sep 24, 2015	7.354	7.448	7.308	7.387	507,125	+0.00(+0.00%)
Sep 23, 2015	7.494	7.546	7.364	7.387	368,933	-0.07(-0.88%)
Sep 22, 2015	7.438	7.676	7.434	7.452	912,216	-0.13(-1.66%)
Sep 21, 2015	7.592	7.723	7.513	7.578	952,125	-0.01(-0.12%)
Sep 18, 2015	7.564	7.718	7.532	7.588	1,094,475	-0.23(-2.92%)
Sep 17, 2015	7.853	7.961	7.774	7.816	794,884	-0.09(-1.12%)
Sep 16, 2015	7.695	7.937	7.620	7.905	837,858	+0.23(+2.98%)
Sep 15, 2015	7.611	7.704	7.578	7.676	607,442	+0.10(+1.29%)
Sep 14, 2015	7.634	7.667	7.546	7.578	565,954	-0.08(-1.10%)
Sep 11, 2015	7.560	7.667	7.471	7.662	575,232	-0.04(-0.54%)
Sep 10, 2015	7.718	7.765	7.527	7.704	757,361	+0.05(+0.61%)
Sep 09, 2015	7.839	7.956	7.611	7.657	777,590	-0.14(-1.74%)
Sep 08, 2015	7.877	7.914	7.723	7.793	721,615	+0.01(+0.18%)
Sep 04, 2015	7.774	7.779	7.779	7.779	1,349,838	-0.10(-1.24%)
Sep 03, 2015	7.648	7.895	7.592	7.877	2,299,629	+0.23(+2.99%)
Sep 02, 2015	7.560	7.741	7.429	7.648	2,020,395	+0.11(+1.49%)
Sep 01, 2015	7.406	7.634	7.373	7.536	2,173,033	-0.07(-0.92%)
Aug 31, 2015	7.406	7.637	7.270	7.606	1,442,313	+0.17(+2.32%)
Aug 28, 2015	7.107	7.480	7.107	7.434	1,063,664	+0.24(+3.31%)
Aug 27, 2015	6.846	7.238	6.809	7.196	1,486,764	+0.45(+6.63%)
Aug 26, 2015	6.642	6.780	6.522	6.748	2,049,267	+0.18(+2.67%)
Aug 25, 2015	6.619	6.679	6.527	6.573	1,416,707	+0.07(+1.06%)
Aug 24, 2015	6.563	6.744	6.397	6.503	3,119,658	-0.36(-5.18%)
Aug 21, 2015	6.808	7.007	6.790	6.859	3,464,659	-0.00(-0.07%)
Aug 20, 2015	6.960	7.080	6.845	6.864	3,761,764	-0.07(-1.06%)
Aug 19, 2015	6.984	7.053	6.813	6.937	1,978,109	-0.05(-0.66%)
Aug 18, 2015	7.034	7.067	6.933	6.984	1,553,142	-0.04(-0.53%)
Aug 17, 2015	7.094	7.136	6.928	7.020	2,411,831	-0.14(-1.93%)
Aug 14, 2015	7.219	7.348	7.150	7.159	1,578,759	-0.07(-0.96%)
Aug 13, 2015	7.311	7.357	7.090	7.228	1,499,263	-0.16(-2.12%)
Aug 12, 2015	7.224	7.565	7.150	7.385	1,885,618	+0.15(+2.04%)
Aug 11, 2015	7.099	7.251	7.030	7.237	2,225,449	+0.03(+0.38%)
Aug 10, 2015	6.910	7.256	6.854	7.210	1,963,284	+0.32(+4.62%)
Aug 07, 2015	7.030	7.182	6.864	6.891	2,682,494	-0.19(-2.74%)
Aug 06, 2015	6.780	7.113	6.513	7.085	4,108,376	+0.19(+2.81%)
Aug 05, 2015	6.693	6.990	6.305	6.891	5,378,011	-0.30(-4.11%)
Aug 04, 2015	7.344	7.440	7.161	7.187	2,886,388	-0.11(-1.46%)
Aug 03, 2015	7.399	7.514	7.258	7.293	1,644,730	-0.18(-2.41%)
Jul 31, 2015	7.616	7.653	7.464	7.473	1,049,369	-0.15(-2.00%)
Jul 30, 2015	7.690	7.790	7.542	7.625	1,100,339	-0.12(-1.61%)
Jul 29, 2015	7.653	7.828	7.611	7.750	775,048	+0.04(+0.54%)
Jul 28, 2015	7.524	7.759	7.505	7.708	1,594,590	+0.21(+2.83%)
Jul 27, 2015	7.574	7.671	7.477	7.496	1,672,910	-0.24(-3.04%)
Jul 24, 2015	7.740	7.870	7.671	7.731	1,874,759	-0.02(-0.30%)
Jul 23, 2015	7.468	7.837	7.404	7.754	2,738,860	+0.36(+4.87%)
Jul 22, 2015	7.680	7.717	7.371	7.394	4,342,637	-0.41(-5.26%)
Jul 21, 2015	8.027	8.170	7.787	7.805	1,747,894	-0.17(-2.08%)
Jul 20, 2015	7.888	7.999	7.791	7.971	1,801,953	+0.10(+1.29%)
Jul 17, 2015	7.888	7.911	7.768	7.870	2,545,550	-0.03(-0.41%)
Jul 16, 2015	8.027	8.041	7.847	7.902	1,253,294	-0.06(-0.70%)
Jul 15, 2015	8.124	8.133	7.902	7.957	1,403,957	-0.20(-2.43%)
Jul 14, 2015	8.036	8.257	8.036	8.156	2,062,420	+0.12(+1.55%)
Jul 13, 2015	8.045	8.114	7.994	8.031	1,953,315	-0.02(-0.23%)
Jul 10, 2015	8.234	8.248	7.971	8.050	1,779,300	-0.10(-1.25%)
Jul 09, 2015	8.174	8.336	8.045	8.151	2,253,187	+0.12(+1.44%)
Jul 08, 2015	8.161	8.294	8.013	8.036	1,420,964	-0.22(-2.63%)
Jul 07, 2015	8.211	8.334	8.068	8.253	2,271,447	+0.01(+0.11%)
Jul 06, 2015	8.465	8.515	8.239	8.244	5,085,291	-0.36(-4.13%)
Jul 02, 2015	8.673	8.599	8.599	8.599	1,063,333	+0.10(+1.19%)
Jul 01, 2015	8.724	8.724	8.412	8.497	1,089,645	-0.20(-2.28%)
Jun 30, 2015	8.765	8.793	8.631	8.696	874,992	+0.00(+0.05%)
Jun 29, 2015	8.687	8.897	8.610	8.691	1,076,195	-0.12(-1.36%)
Jun 26, 2015	8.867	8.867	8.641	8.811	2,003,321	-0.03(-0.31%)
Jun 25, 2015	8.844	8.954	8.784	8.839	606,923	+0.02(+0.21%)
Jun 24, 2015	8.908	8.977	8.807	8.821	379,080	-0.13(-1.49%)
Jun 23, 2015	8.811	8.964	8.807	8.954	440,512	+0.15(+1.68%)
Jun 22, 2015	8.719	8.904	8.604	8.807	905,031	+0.14(+1.65%)
Jun 19, 2015	8.871	8.871	8.636	8.664	1,703,439	-0.19(-2.19%)
Jun 18, 2015	8.987	8.987	8.719	8.857	1,907,658	-0.09(-0.98%)
Jun 17, 2015	9.056	9.158	8.908	8.945	836,135	-0.07(-0.77%)
Jun 16, 2015	9.056	9.102	8.964	9.014	708,908	-0.08(-0.86%)
Jun 15, 2015	9.070	9.139	8.991	9.093	476,456	-0.06(-0.66%)
Jun 12, 2015	9.014	9.185	8.996	9.153	749,595	+0.08(+0.92%)
Jun 11, 2015	9.425	9.464	9.035	9.070	2,187,006	-0.37(-3.91%)
Jun 10, 2015	9.388	9.467	9.347	9.439	567,245	+0.16(+1.69%)
Jun 09, 2015	9.222	9.361	9.222	9.282	356,730	+0.11(+1.21%)
Jun 08, 2015	9.324	9.388	9.139	9.171	510,987	-0.16(-1.73%)
Jun 05, 2015	9.097	9.402	9.097	9.333	866,919	+0.18(+1.92%)
Jun 04, 2015	9.273	9.305	9.111	9.158	514,492	-0.19(-2.07%)
Jun 03, 2015	9.430	9.531	9.342	9.351	1,033,970	-0.09(-0.93%)
Jun 02, 2015	9.370	9.489	9.292	9.439	1,357,695	+0.16(+1.68%)
Jun 01, 2015	9.132	9.302	9.105	9.283	1,003,198	+0.20(+2.22%)
May 29, 2015	9.201	9.274	9.062	9.082	776,411	-0.08(-0.90%)
May 28, 2015	9.265	9.286	9.068	9.164	900,255	-0.12(-1.33%)
May 27, 2015	9.247	9.366	9.141	9.288	651,324	+0.02(+0.25%)
May 26, 2015	9.247	9.430	9.210	9.265	484,687	-0.10(-1.08%)
May 22, 2015	9.421	9.366	9.366	9.366	328,454	-0.12(-1.26%)
May 21, 2015	9.274	9.531	9.233	9.485	740,971	+0.27(+2.88%)
May 20, 2015	9.311	9.389	9.137	9.219	1,081,180	-0.11(-1.18%)
May 19, 2015	9.531	9.540	9.150	9.329	1,212,012	-0.28(-2.96%)
May 18, 2015	9.549	9.622	9.421	9.613	423,507	+0.03(+0.33%)
May 15, 2015	9.641	9.673	9.503	9.581	690,341	-0.13(-1.37%)
May 14, 2015	9.650	9.810	9.599	9.714	1,212,075	+0.12(+1.24%)
May 13, 2015	9.700	9.741	9.485	9.595	897,309	-0.03(-0.33%)
May 12, 2015	9.554	9.696	9.512	9.627	416,406	+0.08(+0.82%)
May 11, 2015	9.700	9.709	9.425	9.549	482,206	-0.17(-1.74%)
May 08, 2015	9.618	9.751	9.340	9.719	962,956	+0.22(+2.27%)
May 07, 2015	9.673	9.709	9.412	9.503	1,662,110	-0.21(-2.12%)
May 06, 2015	9.586	9.728	9.457	9.709	1,228,699	+0.25(+2.66%)
May 05, 2015	9.764	9.801	9.448	9.457	1,528,295	-0.20(-2.04%)
May 04, 2015	9.806	9.851	9.595	9.654	1,419,995	-0.06(-0.66%)

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.

Fiserv Inc (NY: FI )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Fiserv Inc (NY: FI )

Historical Prices

Sections

Services

The Ridgway Record