INVESCO Ltd (NY: IVZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.92	19.96	19.67	19.78	7,228,009	-0.21(-1.03%)
Jan 30, 2017	20.02	20.13	19.73	19.99	5,996,596	-0.20(-0.98%)
Jan 27, 2017	20.50	20.54	20.06	20.19	5,869,316	-0.34(-1.63%)
Jan 26, 2017	21.51	21.57	20.45	20.52	7,136,780	-0.75(-3.51%)
Jan 25, 2017	21.39	21.54	21.10	21.27	5,133,142	+0.16(+0.78%)
Jan 24, 2017	20.94	21.41	20.91	21.10	5,068,981	+0.27(+1.28%)
Jan 23, 2017	20.78	20.87	20.60	20.84	2,906,658	-0.04(-0.20%)
Jan 20, 2017	20.72	20.89	20.66	20.88	5,635,801	+0.24(+1.16%)
Jan 19, 2017	20.96	21.08	20.60	20.64	5,795,518	-0.26(-1.24%)
Jan 18, 2017	20.82	20.91	20.68	20.90	5,134,383	+0.00(+0.00%)
Jan 17, 2017	21.14	21.17	20.83	20.90	4,142,750	-0.38(-1.77%)
Jan 13, 2017		21.28	21.28	21.28	0	+0.03(+0.16%)
Jan 12, 2017	21.13	21.31	20.84	21.24	4,362,846	-0.04(-0.19%)
Jan 11, 2017	20.94	21.30	20.92	21.28	3,451,849	+0.30(+1.43%)
Jan 10, 2017	21.10	21.21	20.96	20.98	4,233,191	-0.12(-0.58%)
Jan 09, 2017	21.38	21.58	21.10	21.10	5,152,780	-0.47(-2.16%)
Jan 06, 2017	21.62	21.64	21.33	21.57	5,149,092	+0.01(+0.03%)
Jan 05, 2017	21.59	21.75	21.25	21.56	4,089,307	-0.17(-0.79%)
Jan 04, 2017	21.23	21.77	21.17	21.73	5,072,903	+0.57(+2.72%)
Jan 03, 2017	21.19	21.37	20.91	21.16	5,092,087	+0.40(+1.94%)
Dec 30, 2016		20.76	20.76	20.76	0	+0.16(+0.80%)
Dec 29, 2016	20.78	20.82	20.50	20.59	4,805,304	-0.17(-0.82%)
Dec 28, 2016	21.39	21.41	20.75	20.76	3,850,045	-0.55(-2.60%)
Dec 27, 2016	21.22	21.42	21.14	21.32	2,560,314	+0.21(+0.97%)
Dec 23, 2016		21.11	21.11	21.11	0	-0.13(-0.61%)
Dec 22, 2016	21.49	21.49	21.06	21.24	3,955,778	-0.27(-1.24%)
Dec 21, 2016	21.75	21.75	21.38	21.51	3,903,442	-0.27(-1.23%)
Dec 20, 2016	21.71	21.86	21.63	21.78	4,656,873	+0.29(+1.37%)
Dec 19, 2016	21.43	21.67	21.28	21.48	3,843,506	+0.00(+0.00%)
Dec 16, 2016	21.84	22.13	21.42	21.48	9,827,204	-0.17(-0.79%)
Dec 15, 2016	21.65	21.99	21.52	21.65	5,114,570	+0.09(+0.41%)
Dec 14, 2016	21.54	21.96	21.41	21.56	7,330,581	-0.15(-0.69%)
Dec 13, 2016	22.24	22.26	21.57	21.71	9,015,490	-0.39(-1.76%)
Dec 12, 2016	22.43	22.45	22.01	22.10	4,314,914	-0.33(-1.46%)
Dec 09, 2016	22.62	22.71	22.39	22.43	3,854,513	-0.25(-1.12%)
Dec 08, 2016	22.49	22.81	22.42	22.69	3,928,558	+0.29(+1.31%)
Dec 07, 2016	22.06	22.47	21.99	22.39	4,049,619	+0.34(+1.52%)
Dec 06, 2016	21.81	22.12	21.77	22.06	5,191,945	+0.36(+1.64%)
Dec 05, 2016	21.77	21.89	21.49	21.70	4,890,814	+0.21(+0.96%)
Dec 02, 2016	21.54	21.62	21.39	21.49	3,434,216	-0.14(-0.63%)
Dec 01, 2016	21.65	21.84	21.46	21.63	4,136,853	+0.21(+0.99%)
Nov 30, 2016	21.57	21.63	21.35	21.42	4,778,734	+0.25(+1.20%)
Nov 29, 2016	21.43	21.47	21.13	21.17	3,817,197	-0.20(-0.93%)
Nov 28, 2016	21.45	21.56	21.32	21.36	4,286,392	-0.29(-1.36%)
Nov 25, 2016	21.68	21.77	21.58	21.66	1,318,249	-0.01(-0.03%)
Nov 23, 2016		21.67	21.67	21.67	0	-0.04(-0.19%)
Nov 22, 2016	21.86	21.86	21.49	21.71	3,580,646	-0.03(-0.16%)
Nov 21, 2016	21.75	21.75	21.44	21.74	4,545,472	+0.18(+0.83%)
Nov 18, 2016	21.83	21.89	21.53	21.56	5,390,220	-0.26(-1.19%)
Nov 17, 2016	21.77	21.93	21.64	21.82	4,752,501	+0.08(+0.38%)
Nov 16, 2016	21.86	22.10	21.74	21.74	4,248,492	-0.36(-1.64%)
Nov 15, 2016	21.61	22.14	21.49	22.10	6,464,229	+0.23(+1.06%)
Nov 14, 2016	21.54	22.01	21.45	21.87	8,374,636	+0.53(+2.47%)
Nov 11, 2016	21.05	21.37	20.90	21.34	8,211,299	+0.14(+0.65%)
Nov 10, 2016	20.62	21.69	20.62	21.21	8,052,728	+0.81(+3.99%)
Nov 09, 2016	19.72	20.52	19.37	20.39	8,515,795	+1.15(+5.95%)
Nov 08, 2016	19.21	19.39	19.02	19.25	4,008,747	-0.05(-0.28%)
Nov 07, 2016	19.37	19.58	19.23	19.30	5,570,326	+0.42(+2.23%)
Nov 04, 2016	18.86	19.10	18.69	18.88	6,852,222	+0.01(+0.04%)
Nov 03, 2016	18.90	18.98	18.73	18.88	6,141,715	+0.12(+0.65%)
Nov 02, 2016	18.94	18.94	18.61	18.75	5,216,939	-0.25(-1.32%)
Nov 01, 2016	19.17	19.25	18.76	19.00	4,987,174	-0.03(-0.18%)
Oct 31, 2016	19.39	19.40	19.03	19.04	6,108,463	-0.30(-1.58%)
Oct 28, 2016	19.76	19.78	19.13	19.34	7,266,319	-0.37(-1.89%)
Oct 27, 2016	19.85	20.03	19.35	19.72	8,884,088	-0.41(-2.05%)
Oct 26, 2016	19.93	20.19	19.80	20.13	7,681,358	+0.08(+0.41%)
Oct 25, 2016	20.39	20.49	20.03	20.05	4,491,509	-0.35(-1.73%)
Oct 24, 2016	20.34	20.49	20.31	20.40	5,137,943	+0.18(+0.91%)
Oct 21, 2016	20.05	20.32	19.99	20.22	4,878,269	+0.01(+0.03%)
Oct 20, 2016	20.13	20.33	20.10	20.21	4,865,019	+0.05(+0.24%)
Oct 19, 2016	20.16	20.33	20.13	20.16	5,464,667	+0.11(+0.54%)
Oct 18, 2016	20.33	20.33	20.01	20.05	6,278,306	+0.01(+0.07%)
Oct 17, 2016	20.31	20.37	19.98	20.04	6,008,008	-0.23(-1.14%)
Oct 14, 2016	20.69	20.80	20.26	20.27	6,915,232	-0.27(-1.32%)
Oct 13, 2016	20.62	20.62	20.16	20.54	3,615,692	-0.33(-1.59%)
Oct 12, 2016	20.73	21.23	20.73	20.87	7,034,966	+0.18(+0.85%)
Oct 11, 2016	21.07	21.31	20.58	20.70	8,408,814	-0.48(-2.27%)
Oct 10, 2016	21.24	21.44	21.11	21.18	6,496,853	+0.08(+0.39%)
Oct 07, 2016	21.55	21.62	20.93	21.10	8,767,365	-0.47(-2.20%)
Oct 06, 2016	21.60	21.65	21.43	21.57	4,736,569	-0.09(-0.44%)
Oct 05, 2016	21.39	21.71	21.38	21.67	4,285,637	+0.39(+1.85%)
Oct 04, 2016	21.38	21.47	21.01	21.27	5,995,847	-0.05(-0.22%)
Oct 03, 2016	21.17	21.49	21.11	21.32	5,590,660	+0.13(+0.61%)
Sep 30, 2016	20.88	21.30	20.72	21.19	5,029,745	+0.56(+2.73%)
Sep 29, 2016	20.90	21.14	20.45	20.63	4,537,530	-0.37(-1.74%)
Sep 28, 2016	20.88	21.01	20.68	21.00	3,983,065	+0.18(+0.88%)
Sep 27, 2016	20.56	20.82	20.37	20.81	3,445,945	+0.29(+1.42%)
Sep 26, 2016	20.52	20.79	20.42	20.52	4,102,203	-0.18(-0.85%)
Sep 23, 2016	20.98	21.05	20.67	20.70	3,256,531	-0.38(-1.80%)
Sep 22, 2016	21.09	21.26	20.97	21.08	4,022,010	+0.18(+0.84%)
Sep 21, 2016	20.83	20.95	20.61	20.90	4,705,932	+0.24(+1.18%)
Sep 20, 2016	20.78	20.90	20.59	20.66	5,639,237	+0.12(+0.59%)
Sep 19, 2016	20.60	20.90	20.51	20.54	4,305,653	+0.08(+0.40%)
Sep 16, 2016	20.58	20.61	20.25	20.45	15,269,740	-0.35(-1.69%)
Sep 15, 2016	20.43	20.93	20.38	20.81	4,605,144	+0.26(+1.25%)
Sep 14, 2016	20.64	20.85	20.49	20.55	6,832,679	-0.13(-0.62%)
Sep 13, 2016	20.96	20.98	20.53	20.68	7,212,080	-0.75(-3.48%)
Sep 12, 2016	20.66	21.53	20.38	21.42	7,543,474	+0.56(+2.70%)
Sep 09, 2016	21.25	21.33	20.85	20.86	6,428,591	-0.48(-2.25%)
Sep 08, 2016	21.32	21.44	21.27	21.34	3,796,166	+0.01(+0.06%)
Sep 07, 2016	21.17	21.44	21.14	21.33	3,431,041	+0.09(+0.45%)
Sep 06, 2016	21.34	21.45	21.14	21.23	4,642,062	-0.10(-0.48%)
Sep 02, 2016	21.21	21.34	21.34	21.34	3,181,584	+0.26(+1.22%)
Sep 01, 2016	21.23	21.36	20.87	21.08	4,229,899	-0.06(-0.29%)
Aug 31, 2016	21.19	21.34	21.00	21.14	6,273,183	+0.00(+0.00%)
Aug 30, 2016	21.08	21.24	21.02	21.14	6,381,674	+0.16(+0.74%)
Aug 29, 2016	20.96	21.23	20.96	20.98	4,749,739	+0.05(+0.26%)
Aug 26, 2016	20.95	21.13	20.80	20.93	6,083,427	+0.09(+0.46%)
Aug 25, 2016	20.71	20.84	20.60	20.83	6,356,650	+0.04(+0.20%)
Aug 24, 2016	20.83	20.87	20.70	20.79	4,406,437	+0.05(+0.26%)
Aug 23, 2016	20.71	20.82	20.68	20.74	3,238,374	+0.22(+1.06%)
Aug 22, 2016	20.43	20.61	20.35	20.52	4,348,656	-0.01(-0.03%)
Aug 19, 2016	20.30	20.61	20.27	20.53	4,186,363	+0.08(+0.40%)
Aug 18, 2016	20.26	20.45	20.22	20.45	4,065,986	+0.15(+0.73%)
Aug 17, 2016	20.11	20.39	20.05	20.30	4,207,343	+0.15(+0.74%)
Aug 16, 2016	20.06	20.22	20.01	20.15	4,269,939	+0.05(+0.27%)
Aug 15, 2016	20.06	20.24	20.03	20.10	4,403,141	+0.11(+0.57%)
Aug 12, 2016	19.63	20.01	19.63	19.98	3,727,202	+0.04(+0.20%)
Aug 11, 2016	19.85	20.01	19.75	19.94	3,699,090	+0.21(+1.05%)
Aug 10, 2016	19.80	19.86	19.68	19.73	3,154,375	-0.06(-0.31%)
Aug 09, 2016	19.93	19.93	19.66	19.79	4,233,581	-0.15(-0.74%)
Aug 08, 2016	19.93	20.07	19.81	19.94	4,505,360	+0.10(+0.51%)
Aug 05, 2016	19.71	20.06	19.68	19.84	6,889,499	+0.42(+2.18%)
Aug 04, 2016	19.42	19.58	19.27	19.42	3,132,120	-0.07(-0.34%)
Aug 03, 2016	19.07	19.51	19.03	19.48	4,372,028	+0.50(+2.65%)
Aug 02, 2016	19.44	19.61	18.90	18.98	9,543,548	-0.52(-2.65%)
Aug 01, 2016	19.62	19.72	19.36	19.50	4,908,914	-0.09(-0.48%)
Jul 29, 2016	19.26	19.63	19.24	19.59	6,200,589	+0.17(+0.90%)
Jul 28, 2016	19.35	19.85	19.15	19.42	6,516,408	+0.21(+1.08%)
Jul 27, 2016	19.05	19.29	19.03	19.21	6,064,708	+0.16(+0.85%)
Jul 26, 2016	19.08	19.24	18.96	19.05	5,947,324	-0.03(-0.14%)
Jul 25, 2016	19.01	19.17	18.97	19.07	5,019,786	-0.03(-0.14%)
Jul 22, 2016	18.87	19.12	18.83	19.10	5,343,218	+0.23(+1.21%)
Jul 21, 2016	18.80	18.93	18.77	18.87	4,445,470	+0.07(+0.36%)
Jul 20, 2016	18.69	18.87	18.49	18.81	6,134,272	+0.28(+1.49%)
Jul 19, 2016	18.40	18.63	18.17	18.53	3,983,401	-0.05(-0.29%)
Jul 18, 2016	18.50	18.69	18.42	18.58	4,110,007	+0.17(+0.95%)
Jul 15, 2016	18.36	18.49	18.24	18.41	4,937,219	+0.17(+0.96%)
Jul 14, 2016	18.45	18.53	18.09	18.24	7,689,213	+0.32(+1.80%)
Jul 13, 2016	18.03	18.06	17.76	17.91	6,312,493	-0.12(-0.67%)
Jul 12, 2016	17.73	18.13	17.64	18.03	10,045,514	+0.70(+4.03%)
Jul 11, 2016	17.42	17.54	17.20	17.34	7,145,169	+0.13(+0.74%)
Jul 08, 2016	17.26	16.89	16.89	17.21	8,189,222	+0.32(+1.87%)
Jul 07, 2016	16.76	17.07	16.66	16.89	6,886,479	+0.11(+0.68%)
Jul 06, 2016	16.46	16.82	16.34	16.78	6,558,283	+0.15(+0.89%)
Jul 05, 2016	16.74	16.77	16.44	16.63	7,385,185	-0.38(-2.21%)
Jul 01, 2016	17.11	17.01	17.01	17.01	6,972,854	-0.14(-0.82%)
Jun 30, 2016	16.79	17.15	16.62	17.15	12,240,729	+0.46(+2.78%)
Jun 29, 2016	16.41	16.69	16.26	16.68	10,078,177	+0.58(+3.58%)
Jun 28, 2016	15.96	16.23	15.77	16.11	15,798,410	+0.56(+3.58%)
Jun 27, 2016	16.76	16.76	15.45	15.55	15,962,909	-1.62(-9.43%)
Jun 24, 2016	18.43	18.46	17.15	17.17	20,493,922	-2.72(-13.67%)
Jun 23, 2016	19.66	19.90	19.64	19.89	4,532,599	+0.57(+2.95%)
Jun 22, 2016	19.34	19.57	19.27	19.32	5,394,223	+0.08(+0.42%)
Jun 21, 2016	19.29	19.37	19.14	19.24	6,120,129	+0.01(+0.07%)
Jun 20, 2016	19.09	19.35	19.09	19.22	11,032,156	+0.60(+3.25%)
Jun 17, 2016	18.51	18.84	18.46	18.62	12,677,167	+0.15(+0.80%)
Jun 16, 2016	18.15	18.49	18.01	18.47	6,412,099	+0.07(+0.40%)
Jun 15, 2016	18.52	18.81	18.37	18.40	7,012,845	+0.00(+0.00%)
Jun 14, 2016	18.68	18.83	18.28	18.40	7,088,868	-0.37(-1.97%)
Jun 13, 2016	18.93	19.28	18.74	18.77	8,945,360	-0.32(-1.65%)
Jun 10, 2016	19.20	19.24	18.99	19.08	6,401,751	-0.44(-2.24%)
Jun 09, 2016	19.71	19.71	19.28	19.52	7,793,258	-0.35(-1.76%)
Jun 08, 2016	20.03	20.23	19.83	19.87	8,954,798	-0.17(-0.87%)
Jun 07, 2016	20.58	20.61	20.03	20.04	7,836,666	-0.51(-2.48%)
Jun 06, 2016	20.47	20.72	20.38	20.55	9,808,235	+0.13(+0.66%)
Jun 03, 2016	20.41	20.51	20.15	20.42	7,823,690	-0.28(-1.36%)
Jun 02, 2016	20.81	20.81	20.52	20.70	4,171,453	-0.32(-1.53%)
Jun 01, 2016	20.85	21.08	20.58	21.02	3,676,868	-0.06(-0.29%)
May 31, 2016	21.19	21.26	20.94	21.08	5,218,610	-0.03(-0.16%)
May 27, 2016	20.93	21.12	21.12	21.12	3,776,714	+0.23(+1.12%)
May 26, 2016	21.04	21.08	20.86	20.88	4,784,076	-0.18(-0.86%)
May 25, 2016	20.80	21.10	20.75	21.06	6,791,425	+0.43(+2.08%)
May 24, 2016	20.19	20.72	20.16	20.63	7,391,756	+0.58(+2.88%)
May 23, 2016	19.75	20.12	19.75	20.05	6,418,450	+0.22(+1.12%)
May 20, 2016	19.50	19.88	19.44	19.83	8,573,958	+0.50(+2.61%)
May 19, 2016	19.30	19.47	19.05	19.33	6,347,112	-0.13(-0.69%)
May 18, 2016	19.07	19.46	19.03	19.46	8,535,567	+0.39(+2.04%)
May 17, 2016	19.03	19.34	18.85	19.07	7,790,833	-0.03(-0.14%)
May 16, 2016	19.09	19.26	18.98	19.10	7,732,113	+0.05(+0.25%)
May 13, 2016	19.45	19.75	19.03	19.05	5,069,738	-0.46(-2.34%)
May 12, 2016	19.69	19.85	19.40	19.51	3,991,269	+0.01(+0.03%)
May 11, 2016	19.77	19.91	19.48	19.50	5,305,817	-0.44(-2.22%)
May 10, 2016	19.77	19.99	19.75	19.95	4,162,161	+0.30(+1.52%)
May 09, 2016	19.72	19.81	19.57	19.65	3,480,380	-0.08(-0.40%)
May 06, 2016	19.48	19.75	19.34	19.73	4,416,486	+0.13(+0.64%)
May 05, 2016	19.83	19.95	19.53	19.60	5,261,640	-0.17(-0.84%)
May 04, 2016	19.83	19.98	19.61	19.77	4,129,163	-0.27(-1.36%)
May 03, 2016	20.36	20.36	19.71	20.04	8,010,503	-0.62(-2.99%)
May 02, 2016	20.51	20.91	20.41	20.66	5,757,837	+0.03(+0.16%)
Apr 29, 2016	20.73	20.85	20.29	20.63	5,836,353	-0.32(-1.52%)
Apr 28, 2016	21.22	21.36	20.84	20.95	7,970,574	-0.82(-3.79%)
Apr 27, 2016	21.49	21.85	21.44	21.77	4,945,656	+0.20(+0.93%)
Apr 26, 2016	21.31	21.58	21.16	21.57	3,924,640	+0.41(+1.92%)
Apr 25, 2016	21.40	21.51	21.07	21.16	5,112,350	-0.36(-1.67%)
Apr 22, 2016	21.55	21.75	21.38	21.52	3,503,303	+0.03(+0.15%)
Apr 21, 2016	21.52	21.67	21.31	21.49	4,657,141	-0.05(-0.22%)
Apr 20, 2016	21.23	21.62	21.13	21.54	4,282,739	+0.39(+1.86%)
Apr 19, 2016	21.09	21.28	20.98	21.14	3,074,581	+0.17(+0.82%)
Apr 18, 2016	20.67	21.06	20.61	20.97	4,198,756	+0.19(+0.93%)
Apr 15, 2016	20.81	20.87	20.67	20.78	3,445,864	-0.05(-0.22%)
Apr 14, 2016	20.75	20.98	20.61	20.83	3,591,525	+0.06(+0.29%)
Apr 13, 2016	20.34	20.77	20.30	20.77	5,300,569	+0.76(+3.79%)
Apr 12, 2016	19.85	20.11	19.62	20.01	6,877,014	+0.31(+1.55%)
Apr 11, 2016	19.87	20.07	19.68	19.70	6,490,480	+0.01(+0.07%)
Apr 08, 2016	19.93	20.01	19.63	19.69	5,694,018	+0.00(+0.00%)
Apr 07, 2016	20.24	20.51	19.62	19.69	9,260,399	-0.77(-3.77%)
Apr 06, 2016	20.31	20.71	20.28	20.46	5,023,730	+0.05(+0.23%)
Apr 05, 2016	20.27	20.52	20.07	20.41	7,190,284	-0.27(-1.29%)
Apr 04, 2016	20.85	20.99	20.61	20.68	6,867,841	-0.19(-0.92%)
Apr 01, 2016	20.28	20.93	20.21	20.87	6,716,541	+0.41(+1.98%)
Mar 31, 2016	20.75	20.89	20.28	20.47	11,698,165	-0.33(-1.57%)
Mar 30, 2016	20.77	20.98	20.64	20.79	4,897,020	+0.26(+1.26%)
Mar 29, 2016	20.12	20.57	19.91	20.53	3,441,120	+0.25(+1.25%)
Mar 28, 2016	20.17	20.38	20.00	20.28	2,570,897	+0.11(+0.53%)
Mar 24, 2016	19.97	20.17	20.17	20.17	3,077,119	-0.05(-0.23%)
Mar 23, 2016	20.50	20.50	20.08	20.22	4,661,724	-0.28(-1.36%)
Mar 22, 2016	20.35	20.61	20.20	20.50	3,539,406	-0.10(-0.48%)
Mar 21, 2016	20.67	20.71	20.41	20.60	4,018,821	-0.03(-0.13%)
Mar 18, 2016	20.70	20.93	20.37	20.63	13,186,718	+0.06(+0.29%)
Mar 17, 2016	20.03	20.73	20.03	20.57	5,650,033	+0.53(+2.62%)
Mar 16, 2016	19.56	20.12	19.47	20.04	5,403,596	+0.35(+1.79%)
Mar 15, 2016	19.70	19.76	19.39	19.69	4,581,721	-0.24(-1.20%)
Mar 14, 2016	19.78	20.01	19.64	19.93	6,353,239	-0.03(-0.13%)
Mar 11, 2016	19.37	20.00	19.20	19.95	7,472,463	+1.11(+5.89%)
Mar 10, 2016	18.95	19.03	18.41	18.84	7,486,382	+0.09(+0.50%)
Mar 09, 2016	18.94	18.96	18.40	18.75	5,336,698	-0.01(-0.04%)
Mar 08, 2016	19.06	19.17	18.68	18.76	4,667,906	-0.54(-2.79%)
Mar 07, 2016	19.12	19.43	19.02	19.30	4,481,180	-0.05(-0.27%)
Mar 04, 2016	19.12	19.40	18.93	19.35	6,999,938	+0.33(+1.71%)
Mar 03, 2016	18.76	19.06	18.69	19.02	5,272,517	+0.25(+1.35%)
Mar 02, 2016	18.59	18.78	18.44	18.77	6,699,731	+0.23(+1.22%)
Mar 01, 2016	18.01	18.54	17.95	18.54	8,000,399	+0.76(+4.26%)
Feb 29, 2016	17.93	18.10	17.76	17.79	5,077,875	-0.24(-1.33%)
Feb 26, 2016	18.07	18.26	17.93	18.03	5,015,607	+0.15(+0.82%)
Feb 25, 2016	17.45	17.90	17.32	17.88	6,162,721	+0.47(+2.71%)
Feb 24, 2016	17.26	17.44	16.84	17.41	4,581,987	-0.11(-0.65%)
Feb 23, 2016	18.03	18.07	17.43	17.52	5,784,284	-0.56(-3.09%)
Feb 22, 2016	17.82	18.15	17.78	18.08	5,995,203	+0.59(+3.35%)
Feb 19, 2016	17.79	17.89	17.36	17.49	8,996,909	-0.49(-2.74%)
Feb 18, 2016	18.25	18.28	17.82	17.99	6,433,614	-0.27(-1.49%)
Feb 17, 2016	18.09	18.44	17.98	18.26	5,321,940	+0.50(+2.81%)
Feb 16, 2016	17.83	17.96	17.57	17.76	6,826,926	+0.31(+1.79%)
Feb 12, 2016	17.25	17.45	17.45	17.45	7,458,097	+0.74(+4.41%)
Feb 11, 2016	16.72	16.85	16.39	16.71	9,965,976	-0.61(-3.53%)
Feb 10, 2016	17.04	17.59	16.96	17.32	10,326,315	+0.43(+2.57%)
Feb 09, 2016	16.48	17.08	16.41	16.89	8,484,508	-0.09(-0.50%)
Feb 08, 2016	17.39	17.39	16.74	16.97	9,032,119	-0.86(-4.80%)
Feb 05, 2016	18.41	18.61	17.73	17.83	9,838,558	-0.58(-3.15%)
Feb 04, 2016	18.15	18.77	18.10	18.41	7,967,985	+0.26(+1.41%)
Feb 03, 2016	18.45	18.51	17.61	18.15	13,210,969	-0.14(-0.79%)
Feb 02, 2016	18.70	18.70	18.19	18.30	8,204,378	-0.88(-4.57%)