Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	26.11	26.59	26.07	26.45	2,465,313	+0.33(+1.28%)
May 27, 2016	25.82	26.12	26.12	26.12	2,182,405	+0.30(+1.14%)
May 26, 2016	26.11	26.16	25.70	25.82	1,595,495	-0.26(-0.98%)
May 25, 2016	25.71	26.16	25.71	26.08	1,999,272	+0.43(+1.66%)
May 24, 2016	25.33	25.84	25.03	25.65	2,052,934	+0.52(+2.06%)
May 23, 2016	25.33	25.46	24.94	25.13	1,449,157	-0.29(-1.16%)
May 20, 2016	25.16	25.52	24.97	25.43	1,349,258	+0.40(+1.61%)
May 19, 2016	25.63	25.87	24.93	25.02	2,577,818	-0.86(-3.32%)
May 18, 2016	25.72	26.20	25.46	25.88	2,327,643	-0.02(-0.09%)
May 17, 2016	25.70	26.19	25.52	25.91	2,815,414	+0.03(+0.12%)
May 16, 2016	25.65	26.05	25.55	25.87	1,473,198	+0.35(+1.36%)
May 13, 2016	26.01	26.39	25.51	25.53	2,307,084	-0.60(-2.31%)
May 12, 2016	26.53	26.77	25.95	26.13	1,482,345	-0.19(-0.74%)
May 11, 2016	26.35	26.86	26.25	26.32	2,865,066	-0.19(-0.70%)
May 10, 2016	26.38	26.64	26.11	26.51	1,740,494	+0.31(+1.18%)
May 09, 2016	26.21	26.46	26.07	26.20	1,980,811	-0.07(-0.27%)
May 06, 2016	26.15	26.56	26.00	26.27	3,507,583	+0.06(+0.24%)
May 05, 2016	26.83	27.13	26.19	26.21	2,281,301	-0.41(-1.54%)
May 04, 2016	27.44	27.50	26.60	26.62	2,998,894	-1.09(-3.94%)
May 03, 2016	27.37	28.20	26.70	27.71	3,820,472	+0.08(+0.28%)
May 02, 2016	28.00	28.15	27.37	27.63	3,342,011	-0.18(-0.64%)
Apr 29, 2016	28.26	28.39	27.67	27.81	4,021,271	-0.41(-1.45%)
Apr 28, 2016	29.09	29.24	28.07	28.22	5,266,174	-1.68(-5.62%)
Apr 27, 2016	30.70	31.12	29.71	29.90	5,674,737	-1.01(-3.28%)
Apr 26, 2016	29.89	30.94	29.74	30.92	3,634,071	+1.15(+3.88%)
Apr 25, 2016	29.65	29.93	29.40	29.76	2,701,536	-0.03(-0.10%)
Apr 22, 2016	29.66	30.18	29.39	29.79	1,701,533	-0.06(-0.21%)
Apr 21, 2016	29.96	30.28	29.71	29.85	1,707,628	-0.02(-0.08%)
Apr 20, 2016	29.80	30.20	29.68	29.88	1,710,640	+0.06(+0.21%)
Apr 19, 2016	29.23	29.99	29.22	29.82	2,037,994	+0.86(+2.97%)
Apr 18, 2016	28.84	29.25	28.65	28.96	1,703,257	+0.06(+0.21%)
Apr 15, 2016	28.72	29.07	28.58	28.89	2,386,873	+0.21(+0.73%)
Apr 14, 2016	28.63	29.01	28.05	28.69	2,107,411	+0.23(+0.82%)
Apr 13, 2016	27.35	28.63	27.33	28.45	2,824,234	+1.42(+5.24%)
Apr 12, 2016	27.06	27.29	26.68	27.04	1,546,022	+0.09(+0.34%)
Apr 11, 2016	26.72	27.42	26.65	26.94	2,084,103	+0.48(+1.81%)
Apr 08, 2016	26.73	27.17	26.30	26.46	2,236,020	+0.10(+0.38%)
Apr 07, 2016	26.83	27.42	26.24	26.36	3,854,374	-0.57(-2.10%)
Apr 06, 2016	27.14	27.29	26.53	26.93	2,349,051	-0.31(-1.14%)
Apr 05, 2016	26.96	27.71	26.77	27.24	2,463,948	-0.08(-0.28%)
Apr 04, 2016	29.07	29.17	27.13	27.31	4,576,711	-1.86(-6.37%)
Apr 01, 2016	29.41	29.59	28.85	29.17	3,378,629	-0.56(-1.87%)
Mar 31, 2016	29.27	29.86	29.21	29.73	2,864,676	+0.37(+1.27%)
Mar 30, 2016	29.30	29.77	29.07	29.36	1,626,010	+0.38(+1.31%)
Mar 29, 2016	28.24	29.13	27.90	28.98	2,324,888	+0.24(+0.84%)
Mar 28, 2016	28.72	28.96	28.41	28.74	1,424,270	+0.15(+0.54%)
Mar 24, 2016	28.00	28.58	28.58	28.58	1,875,536	+0.14(+0.49%)
Mar 23, 2016	28.94	29.06	28.32	28.45	1,443,486	-0.63(-2.18%)
Mar 22, 2016	28.93	29.27	28.60	29.08	1,419,350	-0.18(-0.61%)
Mar 21, 2016	29.37	29.61	28.81	29.26	1,489,025	-0.14(-0.47%)
Mar 18, 2016	29.32	29.86	28.98	29.40	4,151,290	+0.28(+0.96%)
Mar 17, 2016	28.72	29.22	28.30	29.12	2,000,601	+0.41(+1.43%)
Mar 16, 2016	27.52	28.77	27.49	28.71	2,437,342	+1.11(+4.01%)
Mar 15, 2016	27.43	27.69	27.25	27.60	1,443,658	-0.22(-0.81%)
Mar 14, 2016	27.63	27.90	27.42	27.83	2,052,226	+0.00(+0.00%)
Mar 11, 2016	27.19	27.86	27.03	27.83	1,892,543	+1.01(+3.78%)
Mar 10, 2016	27.24	27.35	26.29	26.81	2,548,764	-0.38(-1.40%)
Mar 09, 2016	26.87	27.31	26.69	27.19	2,568,089	+0.54(+2.03%)
Mar 08, 2016	27.10	27.39	26.22	26.65	2,708,185	-0.81(-2.93%)
Mar 07, 2016	26.94	27.45	26.84	27.45	1,792,468	+0.36(+1.31%)
Mar 04, 2016	27.16	27.33	26.36	27.10	2,245,303	-0.05(-0.20%)
Mar 03, 2016	26.90	27.65	26.74	27.15	2,288,685	+0.26(+0.98%)
Mar 02, 2016	26.49	26.89	26.23	26.89	2,114,751	+0.44(+1.67%)
Mar 01, 2016	26.21	27.59	25.64	26.45	4,115,330	+1.15(+4.53%)
Feb 29, 2016	25.60	26.12	25.17	25.30	2,881,105	-0.28(-1.09%)
Feb 26, 2016	25.46	25.87	25.25	25.58	2,435,840	+0.44(+1.76%)
Feb 25, 2016	25.12	25.52	24.49	25.14	2,132,845	+0.15(+0.59%)
Feb 24, 2016	24.48	25.05	24.03	24.99	2,682,967	+0.22(+0.90%)
Feb 23, 2016	25.24	25.67	24.57	24.77	2,730,864	-0.58(-2.28%)
Feb 22, 2016	25.42	25.73	25.06	25.35	2,380,487	+0.44(+1.76%)
Feb 19, 2016	25.03	25.12	24.38	24.91	2,708,383	-0.26(-1.04%)
Feb 18, 2016	26.06	26.10	25.10	25.17	3,958,761	-0.73(-2.83%)
Feb 17, 2016	25.36	26.62	25.36	25.90	4,010,345	+0.92(+3.67%)
Feb 16, 2016	24.83	25.03	24.35	24.99	3,681,921	+0.51(+2.08%)
Feb 12, 2016	23.62	24.48	24.48	24.48	4,604,714	+1.20(+5.13%)
Feb 11, 2016	22.37	23.91	22.08	23.28	5,974,166	-0.12(-0.53%)
Feb 10, 2016	22.96	23.58	22.72	23.40	6,012,739	+0.57(+2.50%)
Feb 09, 2016	22.11	23.12	22.09	22.83	4,951,737	+0.45(+2.00%)
Feb 08, 2016	22.36	22.58	21.89	22.39	3,019,349	-0.32(-1.43%)
Feb 05, 2016	22.91	23.30	22.63	22.71	3,860,494	-0.22(-0.94%)
Feb 04, 2016	21.87	22.95	21.62	22.93	3,715,116	+0.99(+4.50%)
Feb 03, 2016	22.36	22.47	21.35	21.94	3,082,580	-0.22(-0.97%)
Feb 02, 2016	22.71	22.78	21.98	22.16	3,009,219	-0.80(-3.49%)
Feb 01, 2016	22.39	23.02	22.22	22.96	2,783,549	+0.32(+1.40%)
Jan 29, 2016	22.05	22.67	21.89	22.64	6,169,022	+0.69(+3.13%)
Jan 28, 2016	22.73	22.84	21.82	21.95	3,198,325	-0.40(-1.79%)
Jan 27, 2016	22.20	22.96	22.20	22.36	3,758,116	+0.19(+0.83%)
Jan 26, 2016	22.23	22.36	21.95	22.17	3,118,258	+0.40(+1.84%)
Jan 25, 2016	22.30	22.36	21.72	21.77	4,984,199	-0.66(-2.92%)
Jan 22, 2016	23.12	23.40	22.17	22.42	5,638,160	-0.12(-0.51%)
Jan 21, 2016	23.30	23.62	22.51	22.54	5,365,575	-0.69(-2.99%)
Jan 20, 2016	23.06	23.57	22.05	23.23	4,247,822	-0.16(-0.69%)
Jan 19, 2016	24.30	24.32	23.15	23.40	6,119,405	-0.56(-2.35%)
Jan 15, 2016	24.11	23.96	23.96	23.96	5,594,282	-1.38(-5.45%)
Jan 14, 2016	26.13	26.16	24.72	25.34	8,192,811	-0.76(-2.90%)
Jan 13, 2016	27.37	28.49	25.44	26.10	11,111,866	-2.75(-9.52%)
Jan 12, 2016	28.91	29.05	28.13	28.84	2,679,090	+0.39(+1.38%)
Jan 11, 2016	28.47	28.92	28.07	28.45	3,541,304	+0.22(+0.79%)
Jan 08, 2016	29.60	29.74	28.16	28.22	3,146,708	-0.86(-2.94%)
Jan 07, 2016	30.28	30.30	28.99	29.08	3,030,830	-1.93(-6.22%)
Jan 06, 2016	31.41	31.42	30.67	31.01	1,995,156	-1.05(-3.27%)
Jan 05, 2016	32.86	32.92	31.73	32.06	2,423,025	-0.52(-1.61%)
Jan 04, 2016	33.34	32.89	32.23	32.58	2,628,263	-0.76(-2.27%)
Dec 31, 2015	33.70	33.34	33.34	33.34	1,357,592	-0.53(-1.57%)
Dec 30, 2015	33.86	34.16	33.78	33.87	1,336,436	-0.09(-0.27%)
Dec 29, 2015	33.67	34.20	33.51	33.96	1,504,571	+0.50(+1.50%)
Dec 28, 2015	33.43	33.65	32.99	33.46	1,486,648	-0.09(-0.28%)
Dec 24, 2015	33.61	33.55	33.55	33.55	791,291	-0.05(-0.14%)
Dec 23, 2015	32.72	33.77	32.65	33.60	1,995,103	+1.11(+3.42%)
Dec 22, 2015	32.21	32.70	32.07	32.49	1,369,796	+0.42(+1.32%)
Dec 21, 2015	31.78	32.23	31.71	32.06	2,041,862	+0.59(+1.86%)
Dec 18, 2015	31.50	31.68	31.22	31.48	4,012,833	-0.19(-0.61%)
Dec 17, 2015	32.43	32.50	31.67	31.67	1,463,809	-0.81(-2.49%)
Dec 16, 2015	31.82	32.55	31.53	32.48	2,326,150	+1.03(+3.29%)
Dec 15, 2015	31.03	31.77	30.95	31.45	2,058,099	+0.62(+2.03%)
Dec 14, 2015	30.75	30.95	30.48	30.82	1,924,941	+0.12(+0.38%)
Dec 11, 2015	31.26	31.29	30.59	30.71	1,890,480	-1.00(-3.16%)
Dec 10, 2015	31.81	32.12	31.60	31.71	1,471,682	-0.12(-0.36%)
Dec 09, 2015	31.70	32.41	31.47	31.83	1,896,645	-0.02(-0.05%)
Dec 08, 2015	32.62	32.62	31.79	31.84	2,123,212	-1.13(-3.44%)
Dec 07, 2015	33.27	33.27	32.61	32.97	2,812,949	-0.42(-1.25%)
Dec 04, 2015	32.63	33.59	32.52	33.39	2,442,066	+0.83(+2.53%)
Dec 03, 2015	33.08	33.16	32.36	32.57	2,084,469	-0.42(-1.29%)
Dec 02, 2015	33.48	33.61	32.94	32.99	2,693,212	-0.49(-1.47%)
Dec 01, 2015	33.01	33.53	32.60	33.48	3,250,731	+0.56(+1.71%)
Nov 30, 2015	33.16	33.20	32.55	32.92	2,156,153	-0.07(-0.21%)
Nov 27, 2015	33.12	33.31	32.82	32.99	807,399	-0.06(-0.19%)
Nov 25, 2015	33.11	33.05	33.05	33.05	1,166,084	-0.07(-0.21%)
Nov 24, 2015	32.84	33.27	32.84	33.12	2,628,283	+0.02(+0.07%)
Nov 23, 2015	33.15	33.43	32.96	33.10	2,054,940	-0.13(-0.39%)
Nov 20, 2015	32.76	33.42	32.76	33.23	3,128,035	+0.65(+1.98%)
Nov 19, 2015	32.84	32.97	32.38	32.58	2,394,251	-0.19(-0.59%)
Nov 18, 2015	32.09	33.04	31.99	32.77	4,625,726	+1.53(+4.90%)
Nov 17, 2015	31.19	31.67	31.00	31.24	2,611,348	+0.06(+0.20%)
Nov 16, 2015	30.60	31.21	30.53	31.18	3,204,302	+0.53(+1.73%)
Nov 13, 2015	31.30	31.44	30.55	30.65	2,579,307	-0.76(-2.42%)
Nov 12, 2015	31.72	31.88	31.39	31.41	2,908,890	-0.47(-1.47%)
Nov 11, 2015	32.44	32.51	31.85	31.88	2,310,374	-0.45(-1.38%)
Nov 10, 2015	32.33	32.66	32.16	32.33	2,534,847	-0.17(-0.52%)
Nov 09, 2015	31.96	32.55	31.76	32.50	3,156,358	+0.45(+1.39%)
Nov 06, 2015	32.33	32.57	31.63	32.05	3,139,046	-0.47(-1.44%)
Nov 05, 2015	32.54	32.98	32.25	32.52	2,350,363	-0.15(-0.47%)
Nov 04, 2015	33.00	33.06	32.34	32.67	2,979,146	-0.24(-0.72%)
Nov 03, 2015	32.85	33.16	32.53	32.91	5,799,867	+0.01(+0.02%)
Nov 02, 2015	32.89	33.11	32.44	32.91	2,854,793	-0.02(-0.05%)
Oct 30, 2015	31.69	33.04	30.60	32.92	7,850,810	+0.96(+3.01%)
Oct 29, 2015	35.99	37.40	31.90	31.96	8,555,011	-3.04(-8.70%)
Oct 28, 2015	33.80	35.20	33.58	35.00	4,684,882	+1.42(+4.24%)
Oct 27, 2015	33.94	34.19	33.28	33.58	3,082,894	-0.72(-2.08%)
Oct 26, 2015	33.46	34.47	33.37	34.30	4,257,135	+0.73(+2.18%)
Oct 23, 2015	32.75	33.80	32.61	33.57	5,098,667	+1.08(+3.31%)
Oct 22, 2015	32.55	32.81	32.23	32.49	6,933,481	-0.48(-1.45%)
Oct 21, 2015	33.42	33.66	32.91	32.97	1,194,723	-0.18(-0.53%)
Oct 20, 2015	32.90	33.66	32.64	33.14	2,167,043	+0.25(+0.75%)
Oct 19, 2015	32.51	32.99	32.12	32.90	3,819,847	-0.65(-1.95%)
Oct 16, 2015	33.87	33.87	33.20	33.55	2,417,325	-0.29(-0.86%)
Oct 15, 2015	34.00	34.00	33.15	33.84	1,480,929	+0.48(+1.45%)
Oct 14, 2015	33.45	33.45	32.77	33.36	3,202,341	-0.08(-0.23%)
Oct 13, 2015	34.27	34.27	33.42	33.44	2,848,826	-1.04(-3.01%)
Oct 12, 2015	34.73	34.90	34.25	34.47	1,975,775	-0.27(-0.77%)
Oct 09, 2015	34.78	35.25	34.69	34.74	3,440,093	+0.19(+0.56%)
Oct 08, 2015	34.22	34.66	34.08	34.55	2,734,609	+0.11(+0.31%)
Oct 07, 2015	33.67	34.63	33.66	34.44	3,794,435	+1.00(+2.99%)
Oct 06, 2015	33.17	33.57	32.97	33.44	2,378,914	+0.22(+0.67%)
Oct 05, 2015	32.61	33.36	32.61	33.22	2,192,707	+0.75(+2.30%)
Oct 02, 2015	31.50	32.51	31.49	32.47	2,509,309	+0.39(+1.22%)
Oct 01, 2015	32.12	32.53	31.33	32.08	3,444,383	+0.11(+0.34%)
Sep 30, 2015	31.68	32.41	31.52	31.97	3,953,891	+0.90(+2.89%)
Sep 29, 2015	30.75	31.11	30.30	31.08	4,984,759	+0.46(+1.51%)
Sep 28, 2015	30.48	30.74	30.20	30.61	5,163,761	-0.14(-0.45%)
Sep 25, 2015	30.27	30.80	30.12	30.75	5,035,398	+0.85(+2.85%)
Sep 24, 2015	29.33	30.04	28.70	29.90	5,831,606	-0.07(-0.23%)
Sep 23, 2015	30.27	30.54	29.68	29.97	5,015,107	-0.30(-0.99%)
Sep 22, 2015	31.64	31.81	29.95	30.27	11,017,711	-2.49(-7.60%)
Sep 21, 2015	32.08	32.91	31.44	32.76	6,671,365	-0.26(-0.79%)
Sep 18, 2015	33.67	33.70	32.92	33.02	3,452,036	-1.11(-3.27%)
Sep 17, 2015	34.18	34.81	34.00	34.14	2,231,989	-0.18(-0.52%)
Sep 16, 2015	33.50	34.39	33.43	34.31	2,080,040	+0.87(+2.60%)
Sep 15, 2015	33.23	33.55	33.07	33.44	1,384,154	+0.31(+0.93%)
Sep 14, 2015	33.19	33.30	32.88	33.14	1,655,935	-0.05(-0.16%)
Sep 11, 2015	33.15	33.26	32.64	33.19	2,536,553	-0.44(-1.30%)
Sep 10, 2015	33.67	33.76	33.30	33.63	2,670,142	-0.18(-0.55%)
Sep 09, 2015	34.21	34.73	33.71	33.81	4,282,015	+0.04(+0.11%)
Sep 08, 2015	33.41	33.83	33.29	33.77	2,525,579	+1.05(+3.22%)
Sep 04, 2015	32.38	32.72	32.72	32.72	3,202,991	-0.31(-0.93%)
Sep 03, 2015	33.00	33.57	32.71	33.03	2,212,103	+0.03(+0.09%)
Sep 02, 2015	33.02	33.30	32.60	33.00	2,655,854	+0.35(+1.06%)
Sep 01, 2015	32.89	33.21	32.51	32.65	3,980,142	-0.90(-2.68%)
Aug 31, 2015	33.84	34.17	33.51	33.55	3,108,591	-0.52(-1.51%)
Aug 28, 2015	33.44	34.08	33.35	34.07	3,506,041	+0.17(+0.50%)
Aug 27, 2015	34.00	34.46	33.28	33.90	4,029,370	+0.12(+0.36%)
Aug 26, 2015	34.03	34.07	32.92	33.77	2,692,188	+0.71(+2.13%)
Aug 25, 2015	34.48	34.79	33.05	33.07	4,623,332	-0.18(-0.53%)
Aug 24, 2015	32.02	34.24	32.00	33.25	6,078,838	-0.65(-1.92%)
Aug 21, 2015	34.37	34.64	33.78	33.90	4,855,378	-0.83(-2.38%)
Aug 20, 2015	35.25	35.41	34.71	34.72	4,214,550	-0.91(-2.56%)
Aug 19, 2015	36.03	36.56	35.46	35.64	3,364,374	-0.51(-1.40%)
Aug 18, 2015	36.37	36.53	35.94	36.14	3,071,657	+0.28(+0.77%)
Aug 17, 2015	35.48	35.87	35.30	35.87	1,549,519	+0.32(+0.91%)
Aug 14, 2015	35.56	35.68	35.36	35.55	2,629,482	-0.01(-0.02%)
Aug 13, 2015	36.01	36.06	35.37	35.55	3,261,424	-0.31(-0.86%)
Aug 12, 2015	35.11	36.01	34.56	35.86	4,602,762	+0.14(+0.39%)
Aug 11, 2015	36.40	36.40	35.45	35.72	3,156,596	-1.37(-3.70%)
Aug 10, 2015	37.10	37.33	36.78	37.09	3,045,631	+0.41(+1.11%)
Aug 07, 2015	36.67	37.25	36.44	36.69	2,061,518	+0.14(+0.38%)
Aug 06, 2015	36.65	37.03	36.27	36.55	4,260,564	-0.06(-0.17%)
Aug 05, 2015	37.40	37.56	36.50	36.61	3,473,921	-0.52(-1.40%)
Aug 04, 2015	37.52	37.89	37.06	37.13	2,380,604	-0.41(-1.10%)
Aug 03, 2015	38.14	38.20	37.26	37.55	2,647,109	-0.56(-1.47%)
Jul 31, 2015	38.29	38.72	37.72	38.11	4,504,227	-0.11(-0.28%)
Jul 30, 2015	36.60	38.31	35.64	38.21	9,562,197	-1.98(-4.92%)
Jul 29, 2015	39.45	40.22	39.42	40.19	3,201,844	+0.79(+2.00%)
Jul 28, 2015	38.81	39.58	38.50	39.40	2,297,716	+0.78(+2.02%)
Jul 27, 2015	38.68	38.94	38.35	38.62	2,064,066	-0.37(-0.94%)
Jul 24, 2015	40.23	40.23	38.92	38.99	2,276,773	-0.65(-1.64%)
Jul 23, 2015	39.69	40.28	39.58	39.64	2,988,817	+0.12(+0.31%)
Jul 22, 2015	39.94	40.09	39.40	39.52	2,007,938	-0.57(-1.43%)
Jul 21, 2015	39.91	40.29	39.78	40.09	2,103,231	+0.20(+0.50%)
Jul 20, 2015	40.11	40.22	39.55	39.89	2,524,561	-0.14(-0.34%)
Jul 17, 2015	39.77	40.44	39.26	40.03	4,024,299	+0.32(+0.81%)
Jul 16, 2015	40.54	40.99	39.65	39.71	5,155,578	-1.56(-3.77%)
Jul 15, 2015	41.75	41.85	41.18	41.26	1,630,335	-0.55(-1.32%)
Jul 14, 2015	41.83	41.94	41.46	41.82	2,400,401	-0.18(-0.44%)
Jul 13, 2015	41.73	42.09	41.11	42.00	3,938,363	+0.89(+2.16%)
Jul 10, 2015	41.70	41.70	41.07	41.11	3,316,979	+0.27(+0.66%)
Jul 09, 2015	41.50	41.95	40.68	40.84	4,592,833	-0.14(-0.34%)
Jul 08, 2015	42.50	42.61	40.88	40.98	3,947,073	-2.42(-5.58%)
Jul 07, 2015	43.54	43.56	42.43	43.40	1,821,578	-0.14(-0.32%)
Jul 06, 2015	43.61	44.04	43.33	43.54	2,570,274	-0.65(-1.47%)
Jul 02, 2015	44.07	44.19	44.19	44.19	2,031,042	+0.18(+0.40%)
Jul 01, 2015	44.07	44.20	43.69	44.02	2,282,029	+0.44(+1.02%)
Jun 30, 2015	44.44	44.44	43.44	43.57	3,090,219	-0.48(-1.08%)
Jun 29, 2015	45.00	45.13	43.84	44.05	2,947,062	-1.56(-3.41%)
Jun 26, 2015	45.75	45.82	45.24	45.60	1,861,284	+0.04(+0.08%)
Jun 25, 2015	45.90	46.30	45.51	45.56	2,092,954	-0.22(-0.49%)
Jun 24, 2015	46.22	46.32	45.59	45.79	2,972,937	-0.53(-1.14%)
Jun 23, 2015	46.64	46.79	46.13	46.32	1,683,129	-0.28(-0.59%)
Jun 22, 2015	46.64	46.82	46.40	46.59	1,278,643	+0.31(+0.68%)
Jun 19, 2015	46.45	46.59	45.90	46.28	3,301,037	-0.41(-0.89%)
Jun 18, 2015	46.47	46.84	46.25	46.69	1,017,657	+0.31(+0.68%)
Jun 17, 2015	46.15	46.50	45.99	46.38	1,688,791	+0.24(+0.51%)
Jun 16, 2015	46.06	46.28	45.86	46.14	883,520	+0.11(+0.23%)
Jun 15, 2015	45.89	46.24	45.65	46.03	1,406,089	-0.34(-0.74%)
Jun 12, 2015	46.28	46.52	46.16	46.38	1,230,970	-0.23(-0.49%)
Jun 11, 2015	46.75	47.07	46.52	46.61	1,256,110	-0.12(-0.26%)
Jun 10, 2015	46.37	46.83	46.11	46.73	1,605,204	+0.74(+1.62%)
Jun 09, 2015	45.95	46.18	45.53	45.99	1,127,782	+0.08(+0.17%)
Jun 08, 2015	45.99	46.48	45.90	45.91	1,406,139	-0.13(-0.28%)
Jun 05, 2015	46.22	46.38	45.88	46.04	2,048,418	-0.36(-0.78%)
Jun 04, 2015	46.84	46.98	46.22	46.40	2,164,349	-0.84(-1.77%)
Jun 03, 2015	46.94	47.77	46.58	47.23	1,995,535	+0.33(+0.70%)
Jun 02, 2015	46.41	47.16	46.28	46.91	1,467,619	+0.25(+0.54%)

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.

Borg Warner (NY: BWA )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Borg Warner (NY: BWA )

Historical Prices

Sections

Services

The Ridgway Record