Brf-Brasil Foods S.A. ADR (NY: BRFS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	16.93	17.16	16.80	17.06	1,766,265	+0.30(+1.79%)
Sep 29, 2016	17.09	17.16	16.69	16.76	1,481,790	-0.40(-2.33%)
Sep 28, 2016	17.01	17.21	16.82	17.16	1,035,990	+0.10(+0.59%)
Sep 27, 2016	16.78	17.12	16.70	17.06	1,147,348	+0.32(+1.91%)
Sep 26, 2016	16.87	16.89	16.62	16.74	1,363,700	-0.15(-0.89%)
Sep 23, 2016	17.06	17.09	16.87	16.89	884,196	-0.13(-0.76%)
Sep 22, 2016	17.25	17.36	16.92	17.02	1,538,559	+0.07(+0.41%)
Sep 21, 2016	16.62	16.98	16.48	16.95	1,578,428	+0.50(+3.04%)
Sep 20, 2016	16.49	16.53	16.34	16.45	1,106,533	+0.10(+0.61%)
Sep 19, 2016	16.49	16.74	16.33	16.35	1,347,590	+0.33(+2.06%)
Sep 16, 2016	15.62	16.08	15.57	16.02	1,847,091	-0.10(-0.62%)
Sep 15, 2016	16.02	16.16	15.86	16.12	955,409	+0.15(+0.94%)
Sep 14, 2016	15.91	16.09	15.88	15.97	1,518,646	-0.04(-0.25%)
Sep 13, 2016	16.27	16.41	15.87	16.01	1,487,820	-0.60(-3.61%)
Sep 12, 2016	16.46	16.67	16.31	16.61	1,330,538	-0.03(-0.18%)
Sep 09, 2016	16.96	17.06	16.64	16.64	1,970,012	-0.83(-4.75%)
Sep 08, 2016	17.43	17.54	17.18	17.47	1,780,783	+0.20(+1.16%)
Sep 07, 2016	17.25	17.32	17.11	17.27	1,321,227	-0.01(-0.06%)
Sep 06, 2016	16.89	17.30	16.88	17.28	2,165,954	+0.44(+2.61%)
Sep 02, 2016	16.54	16.84	16.84	16.84	2,393,900	+0.37(+2.25%)
Sep 01, 2016	16.44	16.59	16.34	16.47	2,589,549	-0.26(-1.55%)
Aug 31, 2016	16.69	16.78	16.53	16.73	4,118,358	+0.06(+0.36%)
Aug 30, 2016	16.54	16.67	16.49	16.67	1,442,397	-0.05(-0.30%)
Aug 29, 2016	16.47	16.73	16.39	16.72	1,251,159	+0.25(+1.52%)
Aug 26, 2016	16.80	17.17	16.36	16.47	2,730,997	-0.32(-1.91%)
Aug 25, 2016	16.75	17.11	16.73	16.79	1,654,954	+0.03(+0.18%)
Aug 24, 2016	16.47	16.89	16.46	16.76	2,114,520	+0.13(+0.78%)
Aug 23, 2016	16.64	16.75	16.58	16.63	1,980,733	+0.00(+0.00%)
Aug 22, 2016	16.67	16.80	16.54	16.63	1,780,401	-0.14(-0.83%)
Aug 19, 2016	16.55	16.80	16.55	16.77	1,384,555	+0.08(+0.48%)
Aug 18, 2016	16.82	16.90	16.63	16.69	1,720,896	-0.12(-0.71%)
Aug 17, 2016	16.85	16.94	16.47	16.81	2,923,970	-0.38(-2.21%)
Aug 16, 2016	17.11	17.36	17.06	17.19	2,527,934	+0.00(+0.00%)
Aug 15, 2016	16.91	17.26	16.87	17.19	1,246,908	+0.26(+1.54%)
Aug 12, 2016	16.91	17.05	16.78	16.93	1,900,608	+0.01(+0.06%)
Aug 11, 2016	16.77	16.95	16.58	16.92	1,409,447	+0.15(+0.89%)
Aug 10, 2016	17.01	17.09	16.64	16.77	1,535,360	-0.29(-1.70%)
Aug 09, 2016	16.83	17.36	16.79	17.06	2,741,874	+0.21(+1.25%)
Aug 08, 2016	16.53	16.93	16.53	16.85	2,254,413	+0.33(+2.00%)
Aug 05, 2016	16.48	16.58	16.29	16.52	1,859,749	+0.21(+1.29%)
Aug 04, 2016	16.10	16.35	15.97	16.31	1,707,109	+0.31(+1.94%)
Aug 03, 2016	15.90	16.01	15.74	16.00	1,198,967	-0.07(-0.44%)
Aug 02, 2016	16.21	16.29	15.91	16.07	1,579,484	-0.13(-0.80%)
Aug 01, 2016	16.61	16.68	16.19	16.20	1,792,740	-0.48(-2.88%)
Jul 29, 2016	16.18	16.76	16.13	16.68	2,653,086	+1.25(+8.10%)
Jul 28, 2016	15.46	15.47	15.22	15.43	1,124,158	-0.07(-0.45%)
Jul 27, 2016	15.51	15.67	15.40	15.50	1,782,373	-0.14(-0.90%)
Jul 26, 2016	15.60	15.79	15.60	15.64	945,917	-0.01(-0.06%)
Jul 25, 2016	15.44	15.78	15.44	15.65	994,484	-0.17(-1.07%)
Jul 22, 2016	15.79	15.88	15.60	15.82	1,302,530	+0.41(+2.66%)
Jul 21, 2016	15.53	15.53	15.28	15.41	2,397,211	-0.17(-1.09%)
Jul 20, 2016	15.57	15.77	15.45	15.58	1,053,001	+0.04(+0.26%)
Jul 19, 2016	15.36	15.57	15.36	15.54	1,085,248	-0.03(-0.19%)
Jul 18, 2016	15.28	15.61	15.28	15.57	949,086	+0.12(+0.78%)
Jul 15, 2016	15.58	15.62	15.41	15.45	2,161,373	-0.19(-1.21%)
Jul 14, 2016	15.55	15.82	15.51	15.64	2,208,280	+0.26(+1.69%)
Jul 13, 2016	15.22	15.49	15.12	15.38	1,684,381	-0.13(-0.84%)
Jul 12, 2016	15.54	15.65	15.45	15.51	1,500,469	+0.25(+1.64%)
Jul 11, 2016	15.10	15.30	15.08	15.26	1,411,489	+0.22(+1.46%)
Jul 08, 2016	14.88	15.05	14.52	15.04	1,251,534	+0.52(+3.58%)
Jul 07, 2016	14.55	14.74	14.49	14.52	1,844,389	-0.03(-0.21%)
Jul 06, 2016	14.39	14.56	14.17	14.55	2,011,531	+0.09(+0.62%)
Jul 05, 2016	14.73	14.74	14.38	14.46	2,172,768	-0.11(-0.75%)
Jul 01, 2016	14.17	14.57	14.57	14.57	2,540,100	+0.64(+4.59%)
Jun 30, 2016	13.73	14.04	13.64	13.93	1,715,435	+0.16(+1.16%)
Jun 29, 2016	13.33	13.81	13.33	13.77	1,588,410	+0.71(+5.44%)
Jun 28, 2016	13.11	13.22	12.95	13.06	1,290,513	+0.31(+2.43%)
Jun 27, 2016	12.76	12.82	12.55	12.75	1,799,998	-0.08(-0.62%)
Jun 24, 2016	12.90	13.11	12.68	12.83	2,267,949	-0.70(-5.17%)
Jun 23, 2016	13.27	13.53	13.07	13.53	969,528	+0.48(+3.68%)
Jun 22, 2016	13.42	13.50	13.01	13.05	1,264,962	-0.45(-3.33%)
Jun 21, 2016	13.52	13.62	13.21	13.50	954,285	+0.12(+0.90%)
Jun 20, 2016	13.38	13.49	13.31	13.38	863,576	+0.28(+2.14%)
Jun 17, 2016	13.07	13.19	12.98	13.10	1,820,800	+0.17(+1.31%)
Jun 16, 2016	12.88	12.94	12.64	12.93	1,632,520	-0.05(-0.39%)
Jun 15, 2016	12.93	13.11	12.80	12.98	1,445,909	+0.04(+0.31%)
Jun 14, 2016	13.35	13.39	12.87	12.94	2,521,238	-0.44(-3.29%)
Jun 13, 2016	13.43	13.61	13.31	13.38	2,005,020	-0.41(-2.97%)
Jun 10, 2016	13.98	14.01	13.79	13.79	2,670,788	-0.36(-2.54%)
Jun 09, 2016	14.39	14.41	14.09	14.15	1,960,279	-0.24(-1.67%)
Jun 08, 2016	14.14	14.44	14.05	14.39	1,663,201	+0.57(+4.12%)
Jun 07, 2016	13.55	13.84	13.55	13.82	1,873,585	+0.12(+0.88%)
Jun 06, 2016	13.74	13.80	13.62	13.70	937,149	-0.05(-0.36%)
Jun 03, 2016	13.61	13.76	13.49	13.75	1,654,615	+0.35(+2.61%)
Jun 02, 2016	12.84	13.40	12.76	13.40	2,407,994	+0.55(+4.28%)
Jun 01, 2016	12.53	12.86	12.45	12.85	1,984,458	+0.35(+2.80%)
May 31, 2016	12.77	12.79	12.36	12.50	2,567,084	-0.19(-1.50%)
May 27, 2016	12.88	12.69	12.69	12.69	1,049,300	-0.23(-1.78%)
May 26, 2016	12.86	12.98	12.82	12.92	1,104,818	+0.13(+1.02%)
May 25, 2016	12.79	12.96	12.71	12.79	3,031,995	+0.13(+1.03%)
May 24, 2016	12.60	12.81	12.60	12.66	1,950,814	+0.19(+1.52%)
May 23, 2016	12.82	12.84	12.45	12.47	1,686,005	-0.59(-4.52%)
May 20, 2016	13.08	13.16	12.97	13.06	1,935,693	+0.21(+1.63%)
May 19, 2016	12.81	12.97	12.72	12.85	1,483,888	-0.14(-1.08%)
May 18, 2016	13.09	13.29	12.93	12.99	3,133,342	-0.29(-2.18%)
May 17, 2016	13.32	13.43	13.26	13.28	2,948,436	-0.22(-1.63%)
May 16, 2016	13.46	13.61	13.42	13.50	5,555,689	+0.04(+0.30%)
May 13, 2016	13.52	13.55	13.26	13.46	2,408,694	-0.19(-1.39%)
May 12, 2016	13.69	13.71	13.50	13.65	2,061,427	-0.05(-0.36%)
May 11, 2016	14.18	14.18	13.68	13.70	2,012,853	-0.35(-2.49%)
May 10, 2016	13.90	14.14	13.78	14.05	3,068,916	+1.02(+7.83%)
May 09, 2016	13.18	13.24	12.66	13.03	1,792,152	-0.27(-2.03%)
May 06, 2016	13.19	13.34	13.14	13.30	935,513	+0.14(+1.06%)
May 05, 2016	13.31	13.34	13.14	13.16	1,268,889	+0.01(+0.08%)
May 04, 2016	13.12	13.28	12.92	13.15	1,921,069	+0.06(+0.46%)
May 03, 2016	13.57	13.62	13.09	13.09	1,245,939	-0.71(-5.14%)
May 02, 2016	13.97	14.05	13.80	13.80	1,908,530	-0.42(-2.95%)
Apr 29, 2016	14.00	14.66	13.98	14.22	1,930,591	+0.21(+1.50%)
Apr 28, 2016	13.85	14.05	13.85	14.01	1,336,616	+0.14(+1.01%)
Apr 27, 2016	13.93	13.96	13.71	13.87	1,205,263	+0.01(+0.07%)
Apr 26, 2016	13.66	13.89	13.57	13.86	2,393,801	+0.44(+3.28%)
Apr 25, 2016	13.56	13.60	13.31	13.42	1,628,441	+0.05(+0.37%)
Apr 22, 2016	13.27	13.46	13.27	13.37	2,909,186	+0.06(+0.45%)
Apr 21, 2016	13.63	13.63	13.29	13.31	1,986,888	-0.27(-1.99%)
Apr 20, 2016	13.67	13.73	13.58	13.58	1,311,699	-0.27(-1.95%)
Apr 19, 2016	13.80	13.90	13.66	13.85	1,653,015	+0.14(+1.02%)
Apr 18, 2016	13.65	13.89	13.62	13.71	874,684	-0.21(-1.51%)
Apr 15, 2016	13.66	13.94	13.63	13.92	1,382,624	+0.11(+0.80%)
Apr 14, 2016	13.76	13.91	13.70	13.81	2,341,777	+0.03(+0.22%)
Apr 13, 2016	13.86	13.93	13.57	13.78	2,102,345	-0.03(-0.22%)
Apr 12, 2016	13.81	13.86	13.47	13.81	1,244,587	+0.01(+0.07%)
Apr 11, 2016	14.00	14.07	13.75	13.80	976,887	+0.04(+0.29%)
Apr 08, 2016	14.00	14.03	13.60	13.76	1,017,619	+0.20(+1.47%)
Apr 07, 2016	13.55	13.74	13.43	13.56	1,266,931	-0.16(-1.17%)
Apr 06, 2016	13.55	13.78	13.54	13.72	926,314	+0.03(+0.22%)
Apr 05, 2016	13.67	13.79	13.54	13.69	1,261,637	-0.11(-0.80%)
Apr 04, 2016	14.21	14.26	13.75	13.80	1,082,792	-0.66(-4.56%)
Apr 01, 2016	13.99	14.49	13.96	14.46	989,275	+0.24(+1.69%)
Mar 31, 2016	14.54	14.65	14.19	14.22	1,365,711	-0.29(-2.00%)
Mar 30, 2016	14.79	14.89	14.48	14.51	1,201,869	-0.23(-1.56%)
Mar 29, 2016	14.57	14.79	14.38	14.74	717,959	+0.05(+0.34%)
Mar 28, 2016	14.52	14.73	14.35	14.69	842,759	+0.54(+3.82%)
Mar 24, 2016	14.13	14.15	14.15	14.15	1,240,300	-0.15(-1.05%)
Mar 23, 2016	15.03	15.04	14.28	14.30	2,443,453	-1.03(-6.72%)
Mar 22, 2016	15.17	15.55	15.14	15.33	1,521,805	+0.14(+0.92%)
Mar 21, 2016	14.98	15.24	14.98	15.19	1,531,346	+0.27(+1.81%)
Mar 18, 2016	15.09	15.13	14.83	14.92	2,231,588	+0.06(+0.40%)
Mar 17, 2016	14.65	15.20	14.44	14.86	2,834,910	+0.74(+5.24%)
Mar 16, 2016	13.77	14.15	13.40	14.12	1,306,618	+0.27(+1.95%)
Mar 15, 2016	14.04	14.25	13.76	13.85	1,355,561	-0.54(-3.75%)
Mar 14, 2016	14.46	14.60	14.32	14.39	1,483,700	-0.26(-1.77%)
Mar 11, 2016	14.65	14.94	14.58	14.65	1,373,184	-0.14(-0.95%)
Mar 10, 2016	14.42	14.91	14.32	14.79	2,648,424	+0.36(+2.49%)
Mar 09, 2016	14.05	14.43	14.01	14.43	1,962,262	+0.52(+3.74%)
Mar 08, 2016	13.81	14.13	13.71	13.91	1,347,265	-0.09(-0.64%)
Mar 07, 2016	14.01	14.09	13.92	14.00	1,318,798	+0.14(+1.01%)
Mar 04, 2016	14.06	14.21	13.65	13.86	2,325,710	-0.07(-0.50%)
Mar 03, 2016	13.49	13.97	13.46	13.93	1,584,010	+0.49(+3.65%)
Mar 02, 2016	13.32	13.58	13.29	13.44	1,404,711	-0.04(-0.30%)
Mar 01, 2016	12.97	13.56	12.95	13.48	1,613,676	+0.71(+5.56%)
Feb 29, 2016	12.96	13.04	12.77	12.77	2,784,187	+0.33(+2.65%)
Feb 26, 2016	12.84	12.91	12.44	12.44	3,089,284	-1.23(-9.00%)
Feb 25, 2016	13.86	13.89	13.55	13.67	1,356,063	-0.12(-0.87%)
Feb 24, 2016	13.53	13.80	13.42	13.79	2,238,684	-0.16(-1.15%)
Feb 23, 2016	13.98	14.16	13.91	13.95	2,427,743	-0.12(-0.85%)
Feb 22, 2016	13.98	14.13	13.92	14.07	2,185,507	+0.71(+5.31%)
Feb 19, 2016	13.10	13.42	13.06	13.36	1,598,883	+0.15(+1.14%)
Feb 18, 2016	13.12	13.30	13.04	13.21	1,686,113	+0.00(+0.00%)
Feb 17, 2016	12.96	13.29	12.89	13.21	1,835,061	+0.36(+2.80%)
Feb 16, 2016	12.73	12.86	12.57	12.85	1,534,795	+0.13(+1.02%)
Feb 12, 2016	12.49	12.72	12.72	12.72	1,312,900	+0.31(+2.50%)
Feb 11, 2016	12.44	12.54	12.25	12.41	1,631,644	-0.36(-2.82%)
Feb 10, 2016	12.83	13.04	12.70	12.77	1,372,648	+0.15(+1.19%)
Feb 09, 2016	12.69	12.83	12.48	12.62	1,183,950	-0.32(-2.47%)
Feb 08, 2016	12.91	12.99	12.73	12.94	1,669,393	-0.08(-0.61%)
Feb 05, 2016	13.10	13.16	12.90	13.02	1,813,620	+0.13(+1.01%)
Feb 04, 2016	12.98	13.11	12.72	12.89	2,197,139	+0.28(+2.22%)
Feb 03, 2016	12.19	12.68	12.11	12.61	1,860,091	+0.69(+5.79%)
Feb 02, 2016	12.10	12.12	11.92	11.92	1,481,458	-0.34(-2.77%)
Feb 01, 2016	11.99	12.27	11.95	12.26	1,299,904	+0.13(+1.07%)
Jan 29, 2016	11.72	12.13	11.68	12.13	1,902,328	+0.78(+6.87%)
Jan 28, 2016	11.45	11.47	11.24	11.35	1,469,936	-0.01(-0.09%)
Jan 27, 2016	11.24	11.49	11.19	11.36	1,889,706	+0.00(+0.00%)
Jan 26, 2016	11.32	11.37	11.18	11.36	1,413,338	-0.02(-0.18%)
Jan 25, 2016	11.50	11.59	11.37	11.38	883,640	-0.14(-1.22%)
Jan 22, 2016	11.38	11.53	11.30	11.52	1,378,734	+0.28(+2.49%)
Jan 21, 2016	11.08	11.43	11.05	11.24	1,921,756	-0.25(-2.18%)
Jan 20, 2016	11.57	11.57	11.17	11.49	1,996,951	-0.13(-1.12%)
Jan 19, 2016	11.58	11.68	11.52	11.62	1,591,729	-0.18(-1.53%)
Jan 15, 2016	11.90	11.80	11.80	11.80	1,863,400	-0.57(-4.61%)
Jan 14, 2016	12.21	12.43	12.13	12.37	1,375,448	+0.01(+0.08%)
Jan 13, 2016	12.46	12.63	12.34	12.36	1,599,120	-0.22(-1.75%)
Jan 12, 2016	12.43	12.70	12.29	12.58	1,966,337	-0.19(-1.49%)
Jan 11, 2016	13.34	13.34	12.68	12.77	2,450,348	-0.24(-1.84%)
Jan 08, 2016	13.04	13.18	12.85	13.01	1,197,488	+0.21(+1.64%)
Jan 07, 2016	13.06	13.21	12.80	12.80	1,660,930	-0.62(-4.62%)
Jan 06, 2016	13.35	13.60	13.28	13.42	1,148,336	-0.29(-2.12%)
Jan 05, 2016	13.63	13.78	13.59	13.71	1,283,244	+0.19(+1.41%)
Jan 04, 2016	13.47	13.60	13.40	13.52	2,191,944	-0.30(-2.17%)
Dec 31, 2015	13.90	13.82	13.82	13.82	1,059,600	-0.09(-0.65%)
Dec 30, 2015	14.13	14.24	13.90	13.91	1,974,767	-0.81(-5.50%)
Dec 29, 2015	15.20	15.26	14.72	14.72	1,246,807	-0.48(-3.16%)
Dec 28, 2015	14.89	15.31	14.86	15.20	2,184,031	+0.27(+1.81%)
Dec 24, 2015	14.98	14.93	14.93	14.93	377,200	-0.07(-0.47%)
Dec 23, 2015	14.91	15.00	14.83	15.00	1,007,755	+0.23(+1.56%)
Dec 22, 2015	14.61	14.83	14.47	14.77	2,007,034	+0.32(+2.21%)
Dec 21, 2015	14.53	14.58	14.24	14.45	1,968,708	+0.06(+0.42%)
Dec 18, 2015	14.57	14.77	14.36	14.39	3,306,644	-0.13(-0.90%)
Dec 17, 2015	14.91	14.97	14.45	14.52	2,293,342	-0.27(-1.83%)
Dec 16, 2015	14.05	14.81	14.00	14.79	2,279,026	+0.37(+2.57%)
Dec 15, 2015	14.64	14.80	14.32	14.42	1,656,981	-0.23(-1.57%)
Dec 14, 2015	14.66	14.86	14.51	14.65	2,338,806	+0.01(+0.07%)
Dec 11, 2015	14.84	14.90	14.49	14.64	1,868,748	-0.25(-1.68%)
Dec 10, 2015	15.09	15.30	14.86	14.89	1,789,726	-0.58(-3.75%)
Dec 09, 2015	15.46	15.62	15.36	15.47	2,066,123	+0.25(+1.64%)
Dec 08, 2015	14.81	15.27	14.80	15.22	2,413,677	+0.03(+0.20%)
Dec 07, 2015	15.30	15.45	15.15	15.19	2,425,354	+0.06(+0.40%)
Dec 04, 2015	14.89	15.30	14.82	15.13	1,673,126	+0.23(+1.54%)
Dec 03, 2015	15.15	15.23	14.83	14.90	2,741,404	+0.28(+1.92%)
Dec 02, 2015	14.37	14.67	14.14	14.62	1,980,721	+0.10(+0.69%)
Dec 01, 2015	14.29	14.65	14.24	14.52	1,979,137	+0.28(+1.97%)
Nov 30, 2015	14.18	14.52	14.15	14.24	3,033,637	-0.36(-2.47%)
Nov 27, 2015	15.05	15.06	14.60	14.60	935,087	-0.67(-4.39%)
Nov 25, 2015	14.95	15.27	15.27	15.27	2,301,500	+0.24(+1.60%)
Nov 24, 2015	15.07	15.11	14.78	15.03	1,445,884	+0.03(+0.20%)
Nov 23, 2015	15.33	15.35	14.98	15.00	1,520,482	-0.11(-0.73%)
Nov 20, 2015	15.13	15.45	15.05	15.11	1,653,672	+0.06(+0.40%)
Nov 19, 2015	15.03	15.21	14.98	15.05	2,422,519	+0.26(+1.76%)
Nov 18, 2015	14.81	14.90	14.49	14.79	2,124,143	+0.13(+0.89%)
Nov 17, 2015	15.02	15.10	14.57	14.66	2,115,074	+0.06(+0.41%)
Nov 16, 2015	14.47	14.63	14.32	14.60	1,185,951	+0.22(+1.53%)
Nov 13, 2015	14.63	14.72	14.35	14.38	2,091,335	+0.09(+0.63%)
Nov 12, 2015	14.52	14.66	14.28	14.29	1,821,735	-0.57(-3.84%)
Nov 11, 2015	14.78	14.91	14.68	14.86	2,464,291	+0.42(+2.91%)
Nov 10, 2015	14.34	14.46	13.97	14.44	2,911,897	-0.21(-1.43%)
Nov 09, 2015	14.52	14.74	14.52	14.65	2,724,736	-0.19(-1.28%)
Nov 06, 2015	15.08	15.15	14.54	14.84	3,013,272	-0.36(-2.37%)
Nov 05, 2015	14.87	15.39	14.71	15.20	3,293,808	+0.48(+3.26%)
Nov 04, 2015	15.10	15.30	14.59	14.72	2,416,983	-0.76(-4.91%)
Nov 03, 2015	15.13	15.51	15.13	15.48	2,832,249	+0.14(+0.91%)
Nov 02, 2015	15.47	15.55	15.12	15.34	2,385,935	+0.01(+0.07%)
Oct 30, 2015	15.56	15.60	15.13	15.33	5,419,294	-1.95(-11.28%)
Oct 29, 2015	16.95	17.31	16.90	17.28	1,890,076	-0.28(-1.59%)
Oct 28, 2015	17.65	17.85	17.29	17.56	1,590,689	+0.06(+0.34%)
Oct 27, 2015	17.55	17.71	17.43	17.50	1,291,813	-0.11(-0.62%)
Oct 26, 2015	17.96	18.06	17.46	17.61	1,594,429	-0.14(-0.79%)
Oct 23, 2015	17.88	18.07	17.68	17.75	1,671,479	-0.06(-0.34%)
Oct 22, 2015	17.57	17.83	17.48	17.81	1,689,974	+0.54(+3.13%)
Oct 21, 2015	17.08	17.36	17.06	17.27	1,749,549	+0.05(+0.29%)
Oct 20, 2015	17.25	17.32	16.95	17.22	1,446,766	+0.06(+0.35%)
Oct 19, 2015	17.20	17.34	16.98	17.16	1,746,403	-0.27(-1.55%)
Oct 16, 2015	17.29	17.53	17.11	17.43	2,306,502	+0.19(+1.10%)
Oct 15, 2015	16.89	17.24	16.85	17.24	2,497,407	+0.45(+2.68%)
Oct 14, 2015	16.97	17.11	16.68	16.79	2,305,482	-0.09(-0.53%)
Oct 13, 2015	17.39	17.61	16.87	16.88	2,812,930	-0.57(-3.27%)
Oct 12, 2015	17.65	17.76	17.43	17.45	1,456,107	-0.19(-1.08%)
Oct 09, 2015	17.43	17.86	17.41	17.64	2,910,139	+0.34(+1.97%)
Oct 08, 2015	17.35	17.61	17.25	17.30	3,162,882	+0.25(+1.47%)
Oct 07, 2015	17.48	17.70	16.87	17.05	2,919,074	-0.76(-4.27%)
Oct 06, 2015	18.24	18.33	17.71	17.81	2,038,610	-0.38(-2.09%)
Oct 05, 2015	17.88	18.24	17.87	18.19	2,683,875	+0.11(+0.61%)
Oct 02, 2015	17.37	18.09	17.26	18.08	2,222,399	+0.59(+3.37%)

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.