Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	123.44	124.53	121.72	121.84	875,119	-1.12(-0.91%)
Oct 30, 2017	120.23	123.56	118.80	122.96	1,103,896	+3.04(+2.54%)
Oct 27, 2017	114.63	122.58	114.63	119.92	1,459,095	+5.43(+4.74%)
Oct 26, 2017	116.44	118.43	113.25	114.49	874,415	-2.91(-2.48%)
Oct 25, 2017	117.00	118.25	114.82	117.40	785,816	+0.33(+0.28%)
Oct 24, 2017	116.22	119.75	115.50	117.07	1,025,419	+1.50(+1.30%)
Oct 23, 2017	114.66	116.45	112.95	115.57	809,807	+0.87(+0.76%)
Oct 20, 2017	115.61	115.74	111.25	114.70	1,310,104	-0.93(-0.80%)
Oct 19, 2017	116.00	118.34	114.27	115.63	1,220,434	-1.92(-1.63%)
Oct 18, 2017	119.64	120.46	115.68	117.55	1,044,789	-1.15(-0.97%)
Oct 17, 2017	122.36	122.50	118.42	118.70	1,049,566	-3.19(-2.61%)
Oct 16, 2017	123.01	125.50	120.60	121.89	1,041,238	-1.11(-0.91%)
Oct 13, 2017	124.91	125.15	122.79	123.00	843,698	-1.20(-0.97%)
Oct 12, 2017	123.51	126.16	123.24	124.20	889,576	-0.66(-0.53%)
Oct 11, 2017	122.80	125.13	120.60	124.86	810,020	+2.57(+2.10%)
Oct 10, 2017	122.04	123.77	119.04	122.29	988,537	+0.79(+0.65%)
Oct 09, 2017	122.50	123.99	121.39	121.50	692,045	-1.15(-0.94%)
Oct 06, 2017	121.50	124.73	121.18	122.65	803,204	+1.26(+1.04%)
Oct 05, 2017	120.17	123.00	119.58	121.39	763,921	+1.23(+1.02%)
Oct 04, 2017	119.00	121.99	118.39	120.16	626,693	+0.26(+0.22%)
Oct 03, 2017	122.01	122.66	119.57	119.90	1,223,777	-2.41(-1.97%)
Oct 02, 2017	122.31	125.96	121.02	122.31	2,336,263	+4.82(+4.10%)
Sep 29, 2017	117.32	119.02	115.36	117.49	813,963	-0.78(-0.66%)
Sep 28, 2017	114.31	118.97	111.91	118.27	1,650,051	+4.81(+4.24%)
Sep 27, 2017		115.48	112.49	113.46	1,100,306	+1.40(+1.25%)
Sep 26, 2017	117.40	117.40	111.11	112.06	1,565,956	-4.98(-4.25%)
Sep 25, 2017	112.40	118.30	112.13	117.04	2,090,720	+3.24(+2.85%)
Sep 22, 2017	111.14	118.40	110.60	113.80	2,339,648	+0.88(+0.78%)
Sep 21, 2017	112.92	117.44	108.12	112.92	4,537,172	-0.92(-0.81%)
Sep 20, 2017	97.36	116.93	96.34	113.84	18,361,744	+38.80(+51.71%)
Sep 19, 2017	75.62	76.13	74.50	75.04	641,353	-0.96(-1.26%)
Sep 18, 2017	76.40	76.61	74.61	76.00	1,133,909	-0.21(-0.28%)
Sep 15, 2017	77.36	77.62	75.58	76.21	1,348,848	-1.94(-2.48%)
Sep 14, 2017	80.66	80.66	78.00	78.15	724,058	-2.42(-3.00%)
Sep 13, 2017	79.03	80.93	78.22	80.57	788,032	+1.08(+1.36%)
Sep 12, 2017	79.41	81.11	78.00	79.49	842,553	+0.81(+1.03%)
Sep 11, 2017	75.00	79.09	74.97	78.68	1,170,212	+4.99(+6.77%)
Sep 08, 2017	72.50	73.92	70.76	73.69	1,280,125	+1.16(+1.60%)
Sep 07, 2017	76.38	79.50	72.32	72.53	6,024,512	-13.49(-15.68%)
Sep 06, 2017	88.07	88.07	84.62	86.02	576,628	-0.78(-0.90%)
Sep 05, 2017	88.28	88.57	85.32	86.80	648,647	-2.11(-2.37%)
Sep 01, 2017	85.95	89.45	85.58	88.91	807,053	+3.18(+3.71%)
Aug 31, 2017	83.32	86.18	82.84	85.73	834,021	+2.59(+3.12%)
Aug 30, 2017	82.67	83.96	81.50	83.14	678,336	+0.62(+0.75%)
Aug 29, 2017	82.16	82.99	81.14	82.52	665,310	-0.68(-0.82%)
Aug 28, 2017	84.78	84.98	82.58	83.20	778,861	-0.12(-0.14%)
Aug 25, 2017	84.49	84.49	82.41	83.32	427,543	-0.67(-0.80%)
Aug 24, 2017	85.04	85.77	83.60	83.99	816,196	-0.82(-0.97%)
Aug 23, 2017	85.21	87.10	84.75	84.81	443,406	-0.99(-1.15%)
Aug 22, 2017	84.83	86.01	83.51	85.80	538,587	+1.12(+1.32%)
Aug 21, 2017	81.28	85.10	81.28	84.68	665,039	+3.26(+4.00%)
Aug 18, 2017	80.29	81.99	79.79	81.42	574,759	+1.14(+1.42%)
Aug 17, 2017	81.12	82.02	79.72	80.28	499,471	-1.07(-1.32%)
Aug 16, 2017	80.80	82.33	80.30	81.35	587,004	+0.98(+1.22%)
Aug 15, 2017	80.02	80.61	79.25	80.37	499,743	+0.73(+0.92%)
Aug 14, 2017	79.22	79.92	78.20	79.64	617,460	+1.42(+1.82%)
Aug 11, 2017	76.03	78.62	75.58	78.22	847,539	+2.28(+3.00%)
Aug 10, 2017	78.16	78.99	74.14	75.94	2,078,591	-4.58(-5.69%)
Aug 09, 2017	80.96	82.02	79.24	80.52	751,274	-0.92(-1.13%)
Aug 08, 2017	82.87	83.22	81.00	81.44	732,039	-1.49(-1.80%)
Aug 07, 2017	82.53	83.65	82.07	82.93	449,226	+0.49(+0.59%)
Aug 04, 2017		82.46	80.84	82.44	453,225	+0.94(+1.15%)
Aug 03, 2017	83.37	83.47	81.37	81.50	403,172	-2.05(-2.45%)
Aug 02, 2017	81.29	83.90	79.69	83.55	537,587	+2.40(+2.96%)
Aug 01, 2017	83.39	83.43	81.07	81.15	527,433	-1.59(-1.92%)
Jul 31, 2017	82.62	83.62	81.51	82.74	645,609	+0.11(+0.13%)
Jul 28, 2017	79.25	83.05	78.76	82.63	532,080	+2.93(+3.68%)
Jul 27, 2017	82.39	83.23	79.10	79.70	1,012,172	-1.87(-2.29%)
Jul 26, 2017	80.84	81.80	80.49	81.57	479,318	+0.56(+0.69%)
Jul 25, 2017	83.09	83.46	80.38	81.01	718,703	-2.53(-3.03%)
Jul 24, 2017	82.04	83.73	80.67	83.54	723,740	+1.52(+1.85%)
Jul 21, 2017	81.59	82.28	79.97	82.02	878,673	+1.51(+1.88%)
Jul 20, 2017		80.61	78.46	80.51	733,744	+2.05(+2.61%)
Jul 19, 2017	78.50	79.54	77.53	78.46	493,517	+0.34(+0.44%)
Jul 18, 2017	78.15	78.86	77.00	78.12	506,230	+0.37(+0.48%)
Jul 17, 2017	79.52	81.33	77.14	77.75	728,224	-0.99(-1.26%)
Jul 14, 2017	80.06	80.63	78.27	78.74	692,837	-1.23(-1.54%)
Jul 13, 2017	78.92	80.50	76.50	79.97	915,032	+1.07(+1.36%)
Jul 12, 2017	79.62	79.96	78.29	78.90	668,028	-0.10(-0.13%)
Jul 11, 2017	79.24	80.67	78.25	79.00	998,190	-0.41(-0.52%)
Jul 10, 2017	83.95	86.73	76.02	79.41	2,020,631	-4.67(-5.55%)
Jul 07, 2017	83.07	85.50	83.07	84.08	602,308	+1.11(+1.34%)
Jul 06, 2017	85.00	85.62	82.54	82.97	1,295,957	-2.74(-3.20%)
Jul 05, 2017	81.76	86.11	81.76	85.71	1,076,079	+4.01(+4.91%)
Jul 03, 2017	80.93	83.19	79.96	81.70	376,028	+1.94(+2.43%)
Jun 30, 2017	79.04	80.16	77.78	79.76	706,284	+0.73(+0.92%)
Jun 29, 2017	79.90	80.30	77.06	79.03	998,890	-0.94(-1.18%)
Jun 28, 2017	80.50	80.88	78.69	79.97	1,082,066	+0.14(+0.18%)
Jun 27, 2017	83.61	83.86	79.67	79.83	1,401,280	-3.09(-3.73%)
Jun 26, 2017	85.76	85.76	80.58	82.92	974,667	-2.29(-2.69%)
Jun 23, 2017	83.96	85.33	82.13	85.21	773,700	+1.25(+1.49%)
Jun 22, 2017	85.52	86.92	83.50	83.96	959,708	-0.56(-0.66%)
Jun 21, 2017	81.67	84.69	81.28	84.52	1,492,569	+3.14(+3.86%)
Jun 20, 2017	78.96	84.18	78.33	81.38	1,033,221	+2.33(+2.95%)
Jun 19, 2017	76.80	82.31	76.45	79.05	1,306,879	+2.98(+3.92%)
Jun 16, 2017	75.82	76.24	74.48	76.07	1,264,505	+0.72(+0.96%)
Jun 15, 2017	74.37	75.61	73.45	75.35	833,774	+0.55(+0.74%)
Jun 14, 2017	74.36	76.96	73.25	74.80	645,602	+0.49(+0.66%)
Jun 13, 2017	73.03	75.07	72.20	74.31	753,345	+1.49(+2.05%)
Jun 12, 2017	72.93	73.45	70.63	72.82	685,061	-0.01(-0.01%)
Jun 09, 2017	73.17	75.05	71.57	72.83	806,749	-0.63(-0.86%)
Jun 08, 2017	71.63	74.16	70.87	73.46	677,668	+1.86(+2.60%)
Jun 07, 2017	71.45	72.28	70.72	71.60	1,225,487	+0.32(+0.45%)
Jun 06, 2017	69.90	72.80	69.90	71.28	1,228,859	+1.35(+1.93%)
Jun 05, 2017	72.17	72.39	69.14	69.93	826,855	-2.06(-2.86%)
Jun 02, 2017	69.81	72.03	69.60	71.99	1,273,084	+2.29(+3.29%)
Jun 01, 2017	66.15	70.84	66.15	69.70	1,428,695	+4.24(+6.48%)
May 31, 2017	65.52	65.72	62.96	65.46	1,190,447	+1.37(+2.14%)
May 30, 2017	65.59	66.00	63.56	64.09	1,048,622	-1.71(-2.60%)
May 26, 2017	69.27	70.49	65.50	65.80	1,356,852	-3.70(-5.32%)
May 25, 2017	70.29	70.98	69.29	69.50	1,010,113	-0.47(-0.67%)
May 24, 2017	71.44	71.48	67.34	69.97	4,762,614	-4.90(-6.54%)
May 23, 2017	74.50	75.83	74.06	74.87	949,556	+0.94(+1.27%)
May 22, 2017	71.89	74.02	70.79	73.93	995,785	+2.26(+3.15%)
May 19, 2017	71.54	72.33	70.00	71.67	838,720	+0.58(+0.82%)
May 18, 2017	70.46	72.21	69.78	71.09	936,817	+0.96(+1.37%)
May 17, 2017	70.84	72.93	68.64	70.13	2,167,175	-1.88(-2.61%)
May 16, 2017	66.93	72.23	65.58	72.01	2,505,811	+6.01(+9.11%)
May 15, 2017	65.00	68.00	62.60	66.00	6,374,381	+9.23(+16.26%)
May 12, 2017	55.15	57.25	54.78	56.77	656,385	+1.41(+2.55%)
May 11, 2017	55.46	56.46	53.81	55.36	503,218	-0.34(-0.61%)
May 10, 2017	54.01	57.50	53.13	55.70	967,062	+1.68(+3.11%)
May 09, 2017	53.02	54.77	52.52	54.02	603,352	+1.41(+2.68%)
May 08, 2017	54.68	54.68	52.03	52.61	829,911	-2.46(-4.47%)
May 05, 2017	53.45	57.39	52.17	55.07	1,026,373	+0.20(+0.36%)
May 04, 2017	55.01	55.34	53.98	54.87	724,400	-0.13(-0.24%)
May 03, 2017	52.84	55.08	52.31	55.00	682,377	+1.93(+3.64%)
May 02, 2017	55.38	55.38	52.72	53.07	818,663	-2.29(-4.14%)
May 01, 2017	53.70	55.65	52.99	55.36	427,728	+1.76(+3.28%)
Apr 28, 2017	52.80	53.66	51.33	53.60	489,397	+0.83(+1.57%)
Apr 27, 2017	54.16	54.22	52.57	52.77	455,234	-1.25(-2.31%)
Apr 26, 2017	51.55	54.31	51.54	54.02	808,194	+2.67(+5.20%)
Apr 25, 2017	50.64	51.91	50.39	51.35	475,453	+1.05(+2.09%)
Apr 24, 2017	50.36	50.72	49.40	50.30	447,465	+0.79(+1.60%)
Apr 21, 2017	50.57	51.22	49.19	49.51	664,849	-0.95(-1.88%)
Apr 20, 2017	49.94	50.71	49.44	50.46	692,287	+0.90(+1.82%)
Apr 19, 2017	49.91	50.66	49.33	49.56	653,086	-0.17(-0.34%)
Apr 18, 2017	50.76	50.86	49.14	49.73	762,478	-1.22(-2.39%)
Apr 17, 2017	50.06	51.06	49.12	50.95	766,634	+1.10(+2.21%)
Apr 13, 2017	48.99	50.72	48.79	49.85	987,860	+0.67(+1.36%)
Apr 12, 2017	49.06	50.10	48.54	49.18	738,836	+0.33(+0.68%)
Apr 11, 2017	49.01	49.77	48.19	48.85	706,856	-0.40(-0.81%)
Apr 10, 2017	48.60	49.65	48.17	49.25	498,330	+0.74(+1.53%)
Apr 07, 2017	47.65	48.61	47.16	48.51	621,709	+0.70(+1.46%)
Apr 06, 2017	47.87	48.47	46.90	47.81	666,781	+0.06(+0.13%)
Apr 05, 2017	50.35	51.00	47.66	47.75	863,386	-2.41(-4.80%)
Apr 04, 2017	50.31	51.32	49.70	50.16	486,719	-0.28(-0.56%)
Apr 03, 2017	51.29	52.10	50.19	50.44	620,261	-0.81(-1.58%)
Mar 31, 2017	51.31	51.80	50.50	51.25	806,771	+0.00(+0.00%)
Mar 30, 2017	52.81	52.81	50.70	51.25	582,672	-1.58(-2.99%)
Mar 29, 2017	52.00	53.58	51.38	52.83	926,735	+0.75(+1.44%)
Mar 28, 2017	52.30	53.20	51.46	52.08	574,912	-0.24(-0.46%)
Mar 27, 2017	51.35	53.63	50.77	52.32	986,456	-0.15(-0.29%)
Mar 24, 2017	53.38	53.58	51.68	52.47	936,232	-0.70(-1.33%)
Mar 23, 2017	53.21	53.94	52.18	53.17	845,099	-0.08(-0.14%)
Mar 22, 2017	54.29	54.60	52.01	53.25	1,138,811	-0.96(-1.77%)
Mar 21, 2017	60.00	60.41	53.42	54.21	1,663,740	-5.50(-9.21%)
Mar 20, 2017	55.41	59.80	55.41	59.71	1,846,964	+4.46(+8.07%)
Mar 17, 2017	50.70	56.27	50.31	55.25	4,863,078	+0.77(+1.41%)
Mar 16, 2017	54.21	55.69	53.25	54.48	1,248,818	+0.21(+0.39%)
Mar 15, 2017	51.77	55.15	51.35	54.27	1,296,204	+2.74(+5.32%)
Mar 14, 2017	50.42	51.78	49.50	51.53	1,080,713	+1.05(+2.08%)
Mar 13, 2017	51.09	51.09	49.89	50.48	637,093	-0.25(-0.49%)
Mar 10, 2017	51.66	51.95	49.91	50.73	1,066,570	-0.75(-1.46%)
Mar 09, 2017	52.18	52.86	50.71	51.48	811,667	-0.76(-1.45%)
Mar 08, 2017	50.04	52.32	49.64	52.24	932,253	+2.30(+4.61%)
Mar 07, 2017	49.92	51.14	49.00	49.94	656,454	-0.42(-0.83%)
Mar 06, 2017	51.16	51.33	49.58	50.36	679,951	-1.08(-2.10%)
Mar 03, 2017	50.51	51.60	49.88	51.44	682,233	+0.92(+1.82%)
Mar 02, 2017	51.00	52.97	50.01	50.52	997,525	-0.78(-1.52%)
Mar 01, 2017	52.79	53.93	51.15	51.30	994,645	-0.34(-0.66%)
Feb 28, 2017	51.50	53.94	50.74	51.64	1,341,667	+0.33(+0.64%)
Feb 27, 2017	46.73	51.55	46.60	51.31	1,304,395	+4.69(+10.06%)
Feb 24, 2017	45.90	47.11	45.00	46.62	642,690	+0.37(+0.80%)
Feb 23, 2017	46.12	46.94	45.66	46.25	607,000	+0.30(+0.65%)
Feb 22, 2017	46.79	47.32	45.68	45.95	632,121	-0.91(-1.94%)
Feb 21, 2017	48.59	48.59	46.37	46.86	728,230	-1.42(-2.94%)
Feb 17, 2017		48.28	48.28	48.28	0	+1.26(+2.68%)
Feb 16, 2017	46.97	48.33	46.41	47.02	870,124	-0.07(-0.15%)
Feb 15, 2017	45.94	47.48	45.66	47.09	561,274	+0.98(+2.13%)
Feb 14, 2017	45.11	46.30	44.50	46.11	479,910	+0.50(+1.10%)
Feb 13, 2017	45.98	46.45	45.05	45.61	832,670	+0.04(+0.09%)
Feb 10, 2017	45.00	46.20	44.56	45.57	646,289	+0.61(+1.36%)
Feb 09, 2017	45.77	46.54	40.93	44.96	2,262,859	+4.33(+10.66%)
Feb 08, 2017	40.17	40.92	39.66	40.63	1,188,787	+0.17(+0.42%)
Feb 07, 2017	43.19	43.33	40.12	40.46	976,106	-2.55(-5.93%)
Feb 06, 2017	42.61	43.15	42.32	43.01	702,139	+0.25(+0.58%)
Feb 03, 2017	42.00	42.98	39.98	42.76	1,291,964	+1.30(+3.14%)
Feb 02, 2017	40.76	41.69	39.73	41.46	1,032,594	+1.01(+2.50%)
Feb 01, 2017	40.07	40.50	39.01	40.45	795,014	+0.46(+1.15%)
Jan 31, 2017	36.48	40.11	35.98	39.99	1,023,147	+3.11(+8.43%)
Jan 30, 2017	38.01	38.20	36.53	36.88	662,187	-1.21(-3.18%)
Jan 27, 2017	37.17	38.28	36.58	38.09	629,426	+0.98(+2.64%)
Jan 26, 2017	37.90	38.33	36.99	37.11	538,324	-0.72(-1.90%)
Jan 25, 2017	37.93	38.25	37.27	37.83	521,521	+0.21(+0.56%)
Jan 24, 2017	38.19	38.87	36.65	37.62	774,336	-0.54(-1.42%)
Jan 23, 2017	38.99	39.65	37.71	38.16	821,817	-0.80(-2.05%)
Jan 20, 2017	39.12	39.22	38.02	38.96	817,805	-0.12(-0.31%)
Jan 19, 2017	38.50	39.74	38.06	39.08	1,579,562	+0.57(+1.48%)
Jan 18, 2017	39.04	39.04	37.02	38.51	1,187,242	+0.29(+0.76%)
Jan 17, 2017	41.05	41.10	37.98	38.22	1,398,902	-3.38(-8.13%)
Jan 13, 2017		41.60	41.60	41.60	0	-0.24(-0.57%)
Jan 12, 2017	41.03	42.20	40.28	41.84	660,037	+0.59(+1.43%)
Jan 11, 2017	44.51	45.64	40.33	41.25	1,504,281	-3.46(-7.74%)
Jan 10, 2017	43.23	44.95	42.56	44.71	775,546	+1.21(+2.78%)
Jan 09, 2017	42.89	43.75	41.65	43.50	1,849,318	+1.27(+3.01%)
Jan 06, 2017	41.63	43.22	41.63	42.23	685,739	+0.88(+2.13%)
Jan 05, 2017	41.55	41.73	40.38	41.35	573,196	+0.06(+0.15%)
Jan 04, 2017	38.59	41.75	38.34	41.29	1,089,360	+2.65(+6.86%)
Jan 03, 2017	38.64	39.13	37.20	38.64	819,306	+1.20(+3.21%)
Dec 30, 2016		37.44	37.44	37.44	0	-0.62(-1.63%)
Dec 29, 2016	39.85	40.45	37.46	38.06	1,220,006	-1.95(-4.87%)
Dec 28, 2016	41.50	41.70	39.93	40.01	580,488	-1.03(-2.51%)
Dec 27, 2016	41.34	42.04	40.81	41.04	600,436	-0.25(-0.61%)
Dec 23, 2016		41.29	41.29	41.29	0	+1.90(+4.82%)
Dec 22, 2016	40.57	40.87	38.94	39.39	834,317	-1.09(-2.69%)
Dec 21, 2016	42.39	42.42	40.43	40.48	804,339	-1.74(-4.12%)
Dec 20, 2016	43.55	44.15	41.90	42.22	708,330	-1.20(-2.76%)
Dec 19, 2016	43.99	45.07	42.96	43.42	850,499	-0.97(-2.19%)
Dec 16, 2016	43.17	44.44	42.72	44.39	4,464,488	+1.26(+2.92%)
Dec 15, 2016	43.50	43.60	42.41	43.13	1,014,016	-0.08(-0.19%)
Dec 14, 2016	43.69	44.62	42.70	43.21	626,530	-0.70(-1.59%)
Dec 13, 2016	42.90	44.32	42.61	43.91	1,184,136	+1.30(+3.05%)
Dec 12, 2016	42.28	42.86	41.50	42.61	1,019,049	+0.36(+0.85%)
Dec 09, 2016	41.29	43.58	41.11	42.25	1,401,075	+1.45(+3.54%)
Dec 08, 2016	40.28	40.99	39.27	40.80	1,592,148	+0.52(+1.30%)
Dec 07, 2016	40.77	41.25	39.55	40.28	1,611,174	-1.53(-3.66%)
Dec 06, 2016	41.45	42.38	40.37	41.81	1,483,499	+0.57(+1.38%)
Dec 05, 2016	41.75	42.69	39.18	41.24	2,344,190	-0.33(-0.79%)
Dec 02, 2016	41.60	42.82	40.62	41.57	1,591,746	-0.01(-0.02%)
Dec 01, 2016	44.13	44.75	41.32	41.58	1,989,056	-2.29(-5.22%)
Nov 30, 2016	46.80	46.87	43.78	43.87	5,175,801	-2.16(-4.69%)
Nov 29, 2016	45.53	47.06	45.28	46.03	1,029,078	+0.72(+1.59%)
Nov 28, 2016	47.71	48.44	45.03	45.31	1,255,160	-2.57(-5.37%)
Nov 25, 2016	47.63	48.25	46.89	47.88	524,185	+0.19(+0.40%)
Nov 23, 2016		47.69	47.69	47.69	0	+2.04(+4.47%)
Nov 22, 2016	46.72	47.39	45.28	45.65	1,415,554	-1.50(-3.18%)
Nov 21, 2016	46.03	47.38	45.63	47.15	868,299	+1.17(+2.56%)
Nov 18, 2016	46.50	46.94	44.89	45.98	872,160	-0.38(-0.83%)
Nov 17, 2016	45.75	46.21	44.42	46.36	1,091,305	+0.69(+1.51%)
Nov 16, 2016	47.54	49.57	45.56	45.67	1,413,876	-2.56(-5.31%)
Nov 15, 2016	49.71	52.85	46.29	48.23	3,062,601	-1.81(-3.62%)
Nov 14, 2016	47.69	50.05	46.73	50.04	1,567,455	+3.50(+7.52%)
Nov 11, 2016	45.36	46.85	44.48	46.54	1,212,998	+0.78(+1.70%)
Nov 10, 2016	44.13	46.38	43.64	45.76	2,145,400	+2.29(+5.27%)
Nov 09, 2016	39.39	44.42	39.02	43.47	2,615,946	+5.91(+15.73%)
Nov 08, 2016	36.20	38.33	35.80	37.56	1,230,875	+1.30(+3.59%)
Nov 07, 2016	34.60	36.50	33.85	36.26	1,555,482	+2.51(+7.44%)
Nov 04, 2016	31.58	33.78	31.42	33.75	2,157,424	+2.34(+7.45%)
Nov 03, 2016	36.22	36.22	31.38	31.41	3,369,509	-4.54(-12.63%)
Nov 02, 2016	36.66	36.97	35.82	35.95	1,553,567	-1.05(-2.84%)

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.

Alnylam Pharmaceuticals (NQ: ALNY )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Alnylam Pharmaceuticals (NQ: ALNY )

Historical Prices

Sections

Services

Poteau Daily News