Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	7.690	7.699	7.430	7.550	356,964	-0.12(-1.56%)
Nov 29, 2016	7.740	7.780	7.570	7.670	315,347	-0.07(-0.90%)
Nov 28, 2016	7.910	7.951	7.730	7.740	230,631	-0.17(-2.15%)
Nov 25, 2016	7.970	7.990	7.870	7.910	78,232	-0.10(-1.25%)
Nov 23, 2016		8.010	8.010	8.010	0	-0.04(-0.50%)
Nov 22, 2016	8.030	8.050	7.970	8.050	189,163	+0.04(+0.50%)
Nov 21, 2016	8.010	8.055	7.950	8.010	361,667	+0.00(+0.00%)
Nov 18, 2016	7.990	8.030	7.910	8.010	225,167	+0.04(+0.50%)
Nov 17, 2016	7.960	8.060	7.850	7.970	357,973	+0.04(+0.50%)
Nov 16, 2016	7.710	7.940	7.700	7.930	277,829	+0.21(+2.72%)
Nov 15, 2016	7.750	7.810	7.610	7.720	237,895	-0.03(-0.39%)
Nov 14, 2016	7.940	8.080	7.710	7.750	459,410	-0.16(-2.02%)
Nov 11, 2016	7.640	7.960	7.510	7.910	424,379	+0.30(+3.94%)
Nov 10, 2016	7.430	7.900	7.310	7.610	980,002	+0.42(+5.84%)
Nov 09, 2016	6.500	7.230	6.440	7.190	614,170	+0.58(+8.77%)
Nov 08, 2016	6.420	6.740	6.330	6.610	769,795	+0.13(+2.01%)
Nov 07, 2016	6.500	6.850	6.430	6.480	1,006,146	+0.11(+1.73%)
Nov 04, 2016	6.230	6.520	6.220	6.370	825,105	+0.14(+2.25%)
Nov 03, 2016	6.210	6.931	6.120	6.230	2,559,587	-1.17(-15.81%)
Nov 02, 2016	7.530	7.610	7.350	7.400	518,362	-0.13(-1.73%)
Nov 01, 2016	7.660	7.710	7.425	7.530	381,388	-0.13(-1.70%)
Oct 31, 2016	7.570	7.670	7.460	7.660	402,426	+0.08(+1.06%)
Oct 28, 2016	7.560	7.762	7.500	7.580	374,675	-0.06(-0.79%)
Oct 27, 2016	7.870	7.870	7.600	7.640	480,144	-0.17(-2.18%)
Oct 26, 2016	7.950	8.030	7.800	7.810	395,828	-0.19(-2.38%)
Oct 25, 2016	8.170	8.215	7.970	8.000	399,116	-0.20(-2.44%)
Oct 24, 2016	8.130	8.205	8.080	8.200	229,077	+0.11(+1.36%)
Oct 21, 2016	8.020	8.130	7.960	8.090	367,049	-0.01(-0.12%)
Oct 20, 2016	8.100	8.150	7.930	8.100	339,032	+0.00(+0.00%)
Oct 19, 2016	8.120	8.170	8.000	8.100	273,223	+0.01(+0.12%)
Oct 18, 2016	8.100	8.190	7.990	8.090	188,755	+0.09(+1.12%)
Oct 17, 2016	7.950	8.200	7.910	8.000	315,094	+0.06(+0.76%)
Oct 14, 2016	8.100	8.130	7.920	7.940	560,461	-0.15(-1.85%)
Oct 13, 2016	8.200	8.220	8.010	8.090	506,631	-0.16(-1.94%)
Oct 12, 2016	8.190	8.290	8.030	8.250	327,122	+0.05(+0.61%)
Oct 11, 2016	8.440	8.440	8.100	8.200	425,149	-0.30(-3.53%)
Oct 10, 2016	8.300	8.510	8.260	8.500	310,930	+0.26(+3.16%)
Oct 07, 2016	8.290	8.358	8.190	8.240	281,961	-0.06(-0.72%)
Oct 06, 2016	8.430	8.460	8.250	8.300	328,197	-0.16(-1.89%)
Oct 05, 2016	8.440	8.530	8.390	8.460	420,269	+0.01(+0.12%)
Oct 04, 2016	8.470	8.550	8.380	8.450	352,053	+0.00(+0.00%)
Oct 03, 2016	8.280	8.460	8.280	8.450	515,321	+0.17(+2.05%)
Sep 30, 2016	8.270	8.365	8.090	8.280	886,107	+0.01(+0.12%)
Sep 29, 2016	8.430	8.460	8.250	8.270	789,288	-0.14(-1.66%)
Sep 28, 2016	8.350	8.415	8.180	8.410	342,099	+0.06(+0.72%)
Sep 27, 2016	8.160	8.370	8.110	8.350	282,172	+0.16(+1.95%)
Sep 26, 2016	8.410	8.465	8.180	8.190	476,377	-0.31(-3.65%)
Sep 23, 2016	8.520	8.550	8.470	8.500	696,143	-0.01(-0.12%)
Sep 22, 2016	8.520	8.570	8.450	8.510	1,025,108	+0.02(+0.24%)
Sep 21, 2016	8.380	8.600	8.350	8.490	450,733	+0.14(+1.68%)
Sep 20, 2016	8.370	8.444	8.210	8.350	433,090	-0.01(-0.12%)
Sep 19, 2016	8.580	8.640	8.310	8.360	290,118	-0.20(-2.34%)
Sep 16, 2016	8.570	8.635	8.450	8.560	873,791	-0.06(-0.70%)
Sep 15, 2016	8.280	8.640	8.270	8.620	669,784	+0.31(+3.73%)
Sep 14, 2016	8.380	8.460	8.190	8.310	651,330	-0.03(-0.36%)
Sep 13, 2016	8.240	8.360	8.180	8.340	740,493	-0.05(-0.60%)
Sep 12, 2016	8.310	8.450	8.040	8.390	1,781,713	-0.43(-4.88%)
Sep 09, 2016	9.020	9.074	8.780	8.820	641,313	-0.26(-2.86%)
Sep 08, 2016	9.180	9.232	9.000	9.080	333,850	-0.14(-1.52%)
Sep 07, 2016	9.070	9.310	9.070	9.220	805,751	+0.17(+1.88%)
Sep 06, 2016	8.650	9.120	8.620	9.050	989,187	+0.40(+4.62%)
Sep 02, 2016	8.670	8.650	8.650	8.650	484,100	+0.04(+0.46%)
Sep 01, 2016	8.470	8.650	8.320	8.610	955,560	+0.11(+1.29%)
Aug 31, 2016	8.670	8.680	8.440	8.500	953,529	-0.14(-1.62%)
Aug 30, 2016	8.860	8.980	8.630	8.640	950,106	-0.21(-2.37%)
Aug 29, 2016	8.890	8.982	8.820	8.850	555,883	-0.05(-0.56%)
Aug 26, 2016	8.860	9.020	8.820	8.900	534,221	+0.08(+0.91%)
Aug 25, 2016	8.790	9.020	8.780	8.820	644,681	-0.01(-0.11%)
Aug 24, 2016	9.070	9.130	8.810	8.830	501,576	-0.24(-2.65%)
Aug 23, 2016	9.060	9.180	9.030	9.070	445,494	+0.02(+0.22%)
Aug 22, 2016	9.050	9.250	9.015	9.050	695,384	-0.04(-0.44%)
Aug 19, 2016	9.170	9.270	9.080	9.090	494,124	-0.08(-0.87%)
Aug 18, 2016	9.080	9.200	9.012	9.170	943,673	+0.12(+1.33%)
Aug 17, 2016	9.250	9.350	9.040	9.050	733,579	-0.16(-1.74%)
Aug 16, 2016	9.440	9.450	9.150	9.210	1,112,030	-0.44(-4.56%)
Aug 15, 2016	9.690	9.800	9.580	9.650	1,579,780	+0.02(+0.21%)
Aug 12, 2016	9.660	9.700	9.560	9.630	439,556	-0.05(-0.52%)
Aug 11, 2016	9.540	9.710	9.480	9.680	1,124,679	+0.16(+1.68%)
Aug 10, 2016	9.810	9.850	9.510	9.520	627,536	-0.27(-2.76%)
Aug 09, 2016	9.720	9.950	9.700	9.790	1,065,708	+0.09(+0.93%)
Aug 08, 2016	9.720	9.830	9.650	9.700	987,087	+0.01(+0.10%)
Aug 05, 2016	9.720	9.850	9.590	9.690	1,206,581	+0.00(+0.00%)
Aug 04, 2016	9.270	9.870	9.250	9.690	2,644,418	+0.49(+5.33%)
Aug 03, 2016	9.500	9.700	9.000	9.200	11,754,212	-4.47(-32.70%)
Aug 02, 2016	14.20	14.24	13.29	13.67	1,186,900	-0.53(-3.73%)
Aug 01, 2016	14.12	14.23	14.02	14.20	665,416	+0.08(+0.57%)
Jul 29, 2016	14.04	14.25	13.86	14.12	796,237	+0.08(+0.57%)
Jul 28, 2016	14.25	14.30	13.99	14.04	382,812	-0.11(-0.78%)
Jul 27, 2016	13.80	14.22	13.74	14.15	783,459	+0.40(+2.91%)
Jul 26, 2016	13.93	13.93	13.67	13.75	360,169	-0.24(-1.72%)
Jul 25, 2016	14.00	14.09	13.93	13.99	328,508	-0.08(-0.57%)
Jul 22, 2016	14.14	14.15	13.94	14.07	339,282	-0.08(-0.57%)
Jul 21, 2016	14.41	14.54	14.02	14.15	515,859	-0.28(-1.94%)
Jul 20, 2016	14.48	14.60	14.29	14.43	815,086	+0.46(+3.29%)
Jul 19, 2016	14.03	14.24	13.95	13.97	309,256	-0.03(-0.21%)
Jul 18, 2016	13.91	14.05	13.84	14.00	241,874	+0.08(+0.57%)
Jul 15, 2016	14.04	14.04	13.79	13.92	190,975	-0.03(-0.22%)
Jul 14, 2016	13.97	14.06	13.90	13.95	196,369	+0.05(+0.36%)
Jul 13, 2016	14.18	14.22	13.82	13.90	317,018	-0.22(-1.56%)
Jul 12, 2016	14.07	14.27	13.98	14.12	482,454	+0.11(+0.79%)
Jul 11, 2016	13.89	14.10	13.89	14.01	313,896	+0.12(+0.86%)
Jul 08, 2016	13.87	14.16	13.77	13.89	430,024	+0.13(+0.94%)
Jul 07, 2016	13.84	13.95	13.65	13.76	294,161	-0.03(-0.22%)
Jul 06, 2016	13.52	13.84	13.36	13.79	375,591	+0.15(+1.10%)
Jul 05, 2016	13.59	13.70	13.51	13.64	338,195	-0.06(-0.44%)
Jul 01, 2016	13.62	13.70	13.70	13.70	338,700	+0.05(+0.37%)
Jun 30, 2016	13.34	13.67	13.31	13.65	757,909	+0.33(+2.48%)
Jun 29, 2016	13.06	13.37	12.95	13.32	259,630	+0.43(+3.34%)
Jun 28, 2016	12.76	13.02	12.70	12.89	465,046	+0.28(+2.22%)
Jun 27, 2016	13.15	13.25	12.46	12.61	720,595	-0.80(-5.97%)
Jun 24, 2016	13.50	13.63	13.25	13.41	1,923,765	-0.53(-3.80%)
Jun 23, 2016	13.78	14.11	13.70	13.94	575,038	+0.27(+1.98%)
Jun 22, 2016	14.07	14.14	13.63	13.67	347,119	-0.29(-2.08%)
Jun 21, 2016	14.14	14.31	13.86	13.96	280,103	-0.09(-0.64%)
Jun 20, 2016	13.92	14.19	13.78	14.05	444,727	+0.34(+2.48%)
Jun 17, 2016	13.90	14.10	13.60	13.71	786,524	-0.23(-1.65%)
Jun 16, 2016	13.87	14.02	13.69	13.94	410,296	-0.07(-0.50%)
Jun 15, 2016	13.82	14.12	13.82	14.01	477,835	+0.21(+1.52%)
Jun 14, 2016	13.89	13.99	13.64	13.80	414,430	-0.05(-0.36%)
Jun 13, 2016	14.10	14.14	13.80	13.85	415,706	-0.25(-1.77%)
Jun 10, 2016	14.39	14.39	14.06	14.10	317,812	-0.40(-2.76%)
Jun 09, 2016	14.62	14.79	14.49	14.50	369,719	-0.15(-1.02%)
Jun 08, 2016	14.70	14.81	14.63	14.65	495,705	-0.07(-0.48%)
Jun 07, 2016	14.70	14.85	14.59	14.72	583,336	+0.00(+0.00%)
Jun 06, 2016	14.62	14.87	14.56	14.72	506,437	+0.04(+0.27%)
Jun 03, 2016	14.85	14.95	14.65	14.68	342,069	-0.31(-2.07%)
Jun 02, 2016	14.91	15.07	14.77	14.99	271,593	+0.09(+0.60%)
Jun 01, 2016	14.68	14.95	14.41	14.90	359,045	+0.25(+1.71%)
May 31, 2016	14.69	14.86	14.34	14.65	357,006	-0.04(-0.27%)
May 27, 2016	14.21	14.69	14.69	14.69	716,200	+0.51(+3.60%)
May 26, 2016	14.50	14.50	13.51	14.18	1,862,443	-1.07(-7.02%)
May 25, 2016	15.05	15.44	15.01	15.25	635,966	+0.23(+1.53%)
May 24, 2016	14.70	15.19	14.70	15.02	599,831	+0.37(+2.53%)
May 23, 2016	14.56	14.97	14.56	14.65	369,793	+0.04(+0.27%)
May 20, 2016	14.09	14.73	14.00	14.61	618,804	+0.62(+4.43%)
May 19, 2016	13.96	14.21	13.96	13.99	458,703	+0.01(+0.07%)
May 18, 2016	14.07	14.26	13.91	13.98	849,327	-0.15(-1.06%)
May 17, 2016	14.25	14.57	14.11	14.13	682,313	-0.18(-1.26%)
May 16, 2016	14.30	14.39	13.97	14.31	984,335	+0.00(+0.00%)
May 13, 2016	14.30	14.77	14.27	14.31	512,567	+0.06(+0.42%)
May 12, 2016	14.54	14.55	13.99	14.25	514,348	-0.20(-1.38%)
May 11, 2016	14.51	14.70	14.31	14.45	593,650	-0.06(-0.41%)
May 10, 2016	14.72	14.83	14.13	14.51	895,856	-0.18(-1.23%)
May 09, 2016	14.19	14.95	14.06	14.69	1,290,481	+0.54(+3.82%)
May 06, 2016	14.95	15.03	13.98	14.15	1,738,733	-0.83(-5.54%)
May 05, 2016	15.11	15.62	14.96	14.98	1,450,875	-0.06(-0.40%)
May 04, 2016	16.85	17.65	14.90	15.04	5,519,343	-4.65(-23.62%)
May 03, 2016	19.63	19.99	19.38	19.69	902,400	+0.02(+0.10%)
May 02, 2016	19.47	19.70	19.00	19.67	694,149	+0.30(+1.55%)
Apr 29, 2016	19.32	19.46	18.84	19.37	622,873	-0.01(-0.05%)
Apr 28, 2016	19.43	19.61	19.27	19.38	715,693	-0.05(-0.26%)
Apr 27, 2016	19.90	19.99	19.27	19.43	654,139	-0.42(-2.12%)
Apr 26, 2016	19.89	19.94	19.65	19.85	376,271	+0.04(+0.20%)
Apr 25, 2016	20.20	20.29	19.58	19.81	464,646	-0.37(-1.83%)
Apr 22, 2016	19.94	20.25	19.74	20.18	314,635	+0.10(+0.50%)
Apr 21, 2016	20.21	20.37	19.97	20.08	311,658	-0.05(-0.25%)
Apr 20, 2016	19.75	20.21	19.68	20.13	606,945	+0.50(+2.55%)
Apr 19, 2016	19.65	19.86	19.50	19.63	499,517	+0.05(+0.26%)
Apr 18, 2016	19.35	19.69	19.18	19.58	380,149	+0.24(+1.24%)
Apr 15, 2016	19.80	19.85	19.00	19.34	779,154	-0.54(-2.72%)
Apr 14, 2016	19.60	20.00	19.60	19.88	699,059	+0.22(+1.12%)
Apr 13, 2016	19.16	19.73	19.16	19.66	777,232	+0.60(+3.15%)
Apr 12, 2016	18.87	19.18	18.67	19.06	638,724	+0.46(+2.47%)
Apr 11, 2016	18.72	18.88	18.45	18.60	337,049	-0.05(-0.27%)
Apr 08, 2016	18.78	18.89	18.20	18.65	486,374	-0.46(-2.41%)
Apr 07, 2016	18.99	19.45	18.87	19.11	325,660	+0.04(+0.21%)
Apr 06, 2016	19.06	19.12	18.53	19.07	378,578	-0.04(-0.21%)
Apr 05, 2016	18.69	19.16	18.50	19.11	760,906	+0.42(+2.25%)
Apr 04, 2016	18.37	18.88	18.29	18.69	654,715	+0.43(+2.35%)
Apr 01, 2016	18.13	18.31	17.91	18.26	293,913	-0.02(-0.11%)
Mar 31, 2016	18.06	18.41	17.83	18.28	670,270	+0.21(+1.16%)
Mar 30, 2016	18.09	18.24	17.78	18.07	294,445	+0.15(+0.84%)
Mar 29, 2016	17.54	18.08	17.47	17.92	426,544	+0.34(+1.93%)
Mar 28, 2016	17.62	17.82	17.28	17.58	375,947	+0.08(+0.46%)
Mar 24, 2016	16.92	17.50	17.50	17.50	434,400	+0.48(+2.82%)
Mar 23, 2016	17.30	17.30	16.59	17.02	636,646	-0.33(-1.90%)
Mar 22, 2016	17.15	17.47	17.15	17.35	234,173	+0.11(+0.64%)
Mar 21, 2016	17.18	17.48	17.10	17.24	361,076	-0.01(-0.06%)
Mar 18, 2016	16.88	17.29	16.66	17.25	531,611	+0.52(+3.11%)
Mar 17, 2016	16.35	16.87	16.13	16.73	410,482	+0.33(+2.01%)
Mar 16, 2016	16.25	16.53	16.23	16.40	237,453	+0.15(+0.92%)
Mar 15, 2016	17.10	17.10	16.22	16.25	387,011	-1.10(-6.34%)
Mar 14, 2016	17.05	17.50	17.04	17.35	459,917	+0.30(+1.76%)
Mar 11, 2016	16.91	17.09	16.64	17.05	446,214	+0.35(+2.10%)
Mar 10, 2016	17.27	17.61	16.38	16.70	683,904	-0.53(-3.08%)
Mar 09, 2016	17.02	17.40	17.01	17.23	592,684	+0.25(+1.47%)
Mar 08, 2016	18.20	18.24	16.84	16.98	1,172,329	-1.26(-6.91%)
Mar 07, 2016	17.84	18.24	17.65	18.24	822,105	+0.37(+2.07%)
Mar 04, 2016	17.58	18.00	17.48	17.87	709,261	+0.35(+2.00%)
Mar 03, 2016	17.50	17.70	17.39	17.52	644,322	+0.02(+0.11%)
Mar 02, 2016	16.85	17.75	16.67	17.50	914,493	+0.59(+3.49%)
Mar 01, 2016	16.64	16.96	16.53	16.91	409,189	+0.42(+2.55%)
Feb 29, 2016	16.35	16.59	16.26	16.49	539,335	+0.13(+0.79%)
Feb 26, 2016	16.42	16.57	16.17	16.36	614,950	+0.06(+0.37%)
Feb 25, 2016	16.10	16.34	15.81	16.30	867,554	+0.22(+1.37%)
Feb 24, 2016	14.48	16.36	14.48	16.08	4,166,215	+2.41(+17.63%)
Feb 23, 2016	13.73	13.97	13.51	13.67	580,687	-0.21(-1.51%)
Feb 22, 2016	13.80	13.98	13.58	13.88	314,325	+0.25(+1.83%)
Feb 19, 2016	13.46	13.77	13.24	13.63	415,008	+0.29(+2.17%)
Feb 18, 2016	13.17	13.44	13.01	13.34	264,422	+0.18(+1.37%)
Feb 17, 2016	12.65	13.37	12.63	13.16	336,126	+0.58(+4.61%)
Feb 16, 2016	12.27	12.60	12.10	12.58	220,537	+0.43(+3.54%)
Feb 12, 2016	11.92	12.15	12.15	12.15	481,100	+0.28(+2.36%)
Feb 11, 2016	12.09	12.33	11.79	11.87	502,651	-0.48(-3.89%)
Feb 10, 2016	12.18	12.53	12.06	12.35	515,884	+0.30(+2.49%)
Feb 09, 2016	12.19	12.65	11.97	12.05	299,294	-0.31(-2.51%)
Feb 08, 2016	12.78	12.84	12.13	12.36	495,124	-0.79(-6.01%)
Feb 05, 2016	13.88	13.89	13.11	13.15	477,975	-0.58(-4.22%)
Feb 04, 2016	13.40	13.84	13.29	13.73	309,153	+0.34(+2.54%)
Feb 03, 2016	13.53	13.54	13.09	13.39	224,045	-0.10(-0.74%)
Feb 02, 2016	13.61	13.61	13.36	13.49	318,885	-0.32(-2.32%)
Feb 01, 2016	13.66	14.00	13.23	13.81	363,710	+0.32(+2.37%)
Jan 29, 2016	13.40	13.55	13.19	13.49	318,387	+0.18(+1.35%)
Jan 28, 2016	13.70	13.75	13.27	13.31	226,657	-0.23(-1.70%)
Jan 27, 2016	13.70	13.79	13.45	13.54	564,394	-0.25(-1.81%)
Jan 26, 2016	14.39	14.44	13.66	13.79	506,253	-0.60(-4.17%)
Jan 25, 2016	14.75	14.79	14.25	14.39	258,871	-0.45(-3.03%)
Jan 22, 2016	14.74	14.97	14.63	14.84	252,614	+0.30(+2.06%)
Jan 21, 2016	14.30	14.73	14.07	14.54	187,304	+0.26(+1.82%)
Jan 20, 2016	13.91	14.47	13.60	14.28	374,047	+0.24(+1.71%)
Jan 19, 2016	14.60	14.60	13.83	14.04	303,236	-0.43(-2.97%)
Jan 15, 2016	14.60	14.47	14.47	14.47	215,400	-0.51(-3.40%)
Jan 14, 2016	14.77	15.12	14.22	14.98	253,735	+0.24(+1.63%)
Jan 13, 2016	15.40	15.73	14.65	14.74	387,763	-0.66(-4.29%)
Jan 12, 2016	15.35	15.59	15.18	15.40	264,324	+0.21(+1.38%)
Jan 11, 2016	15.21	15.37	14.90	15.19	248,539	+0.04(+0.26%)
Jan 08, 2016	15.25	15.50	14.94	15.15	473,979	-0.08(-0.53%)
Jan 07, 2016	15.38	15.59	15.13	15.23	398,552	-0.47(-2.99%)
Jan 06, 2016	15.84	16.03	15.62	15.70	252,006	-0.36(-2.24%)
Jan 05, 2016	16.12	16.94	15.84	16.06	463,321	+0.04(+0.25%)
Jan 04, 2016	16.16	16.16	15.55	16.02	489,193	-0.43(-2.61%)
Dec 31, 2015	16.65	16.45	16.45	16.45	247,700	-0.21(-1.26%)
Dec 30, 2015	16.56	16.97	16.47	16.66	418,378	+0.03(+0.18%)
Dec 29, 2015	16.58	16.73	16.44	16.63	160,396	+0.09(+0.54%)
Dec 28, 2015	16.45	16.63	16.35	16.54	228,440	+0.03(+0.18%)
Dec 24, 2015	16.56	16.51	16.51	16.51	154,700	-0.01(-0.06%)
Dec 23, 2015	16.50	16.64	16.37	16.52	569,196	+0.06(+0.36%)
Dec 22, 2015	15.90	16.48	15.89	16.46	863,811	+0.61(+3.85%)
Dec 21, 2015	15.97	16.10	15.70	15.85	873,743	-0.09(-0.56%)
Dec 18, 2015	15.74	16.00	15.69	15.94	427,189	+0.18(+1.14%)
Dec 17, 2015	15.64	15.95	15.45	15.76	589,579	+0.47(+3.07%)
Dec 16, 2015	15.19	15.37	15.05	15.29	231,959	+0.18(+1.19%)
Dec 15, 2015	14.83	15.33	14.79	15.11	284,819	+0.31(+2.09%)
Dec 14, 2015	15.08	15.22	14.68	14.80	337,236	-0.31(-2.05%)
Dec 11, 2015	15.20	15.45	14.95	15.11	373,068	-0.33(-2.14%)
Dec 10, 2015	15.28	15.84	15.28	15.44	365,010	+0.14(+0.92%)
Dec 09, 2015	15.21	15.38	15.07	15.30	630,907	+0.06(+0.39%)
Dec 08, 2015	15.11	15.60	15.00	15.24	543,151	+0.05(+0.33%)
Dec 07, 2015	15.35	15.39	15.05	15.19	503,018	-0.16(-1.04%)
Dec 04, 2015	15.44	15.51	15.06	15.35	533,378	-0.09(-0.58%)
Dec 03, 2015	15.80	15.95	15.39	15.44	357,184	-0.30(-1.91%)
Dec 02, 2015	15.00	15.76	14.83	15.74	786,329	+0.74(+4.93%)

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.

The Rubicon Project Inc (NY: RUBI )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

The Rubicon Project Inc (NY: RUBI )

Historical Prices

Sections

Services

Poteau Daily News