Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	75.31	75.96	75.23	75.74	1,948,212	+0.47(+0.62%)
Sep 28, 2017	74.36	75.40	74.23	75.28	1,785,511	+0.63(+0.85%)
Sep 27, 2017	74.34	74.92	73.67	74.65	1,721,265	+0.89(+1.20%)
Sep 26, 2017	74.35	74.42	73.49	73.76	1,457,729	+0.03(+0.04%)
Sep 25, 2017		74.72	73.50	73.73	2,188,677	-0.91(-1.22%)
Sep 22, 2017	73.67	74.93	73.62	74.65	2,386,409	+0.60(+0.81%)
Sep 21, 2017	73.42	74.17	73.04	74.05	3,282,384	+0.48(+0.66%)
Sep 20, 2017	74.90	74.97	72.96	73.56	2,470,703	-1.36(-1.82%)
Sep 19, 2017	74.90	75.34	74.13	74.93	2,037,313	+0.06(+0.08%)
Sep 18, 2017	74.72	75.19	73.90	74.87	3,809,283	+1.17(+1.59%)
Sep 15, 2017	72.40	73.89	72.25	73.70	3,326,211	+1.32(+1.82%)
Sep 14, 2017	71.86	73.08	71.82	72.38	2,532,380	+0.25(+0.34%)
Sep 13, 2017	71.93	72.42	71.82	72.13	2,234,587	-0.08(-0.11%)
Sep 12, 2017	72.63	72.78	71.63	72.21	3,022,927	-0.06(-0.09%)
Sep 11, 2017	71.03	72.69	71.03	72.27	4,669,944	+1.56(+2.21%)
Sep 08, 2017	71.38	71.72	70.41	70.71	3,066,401	-0.58(-0.81%)
Sep 07, 2017	72.65	72.68	71.02	71.29	4,542,723	-0.84(-1.17%)
Sep 06, 2017	72.74	73.05	71.88	72.13	3,456,390	-0.43(-0.59%)
Sep 05, 2017	73.21	73.52	71.69	72.56	3,306,315	-1.21(-1.64%)
Sep 01, 2017	73.41	74.47	73.08	73.77	3,029,011	+0.62(+0.85%)
Aug 31, 2017	73.73	74.31	72.91	73.15	5,875,385	-0.04(-0.06%)
Aug 30, 2017	71.80	73.34	71.02	73.19	7,856,397	+3.65(+5.24%)
Aug 29, 2017	68.79	69.78	68.66	69.54	3,129,034	+0.10(+0.14%)
Aug 28, 2017	69.25	69.68	69.24	69.45	2,160,174	+0.41(+0.60%)
Aug 25, 2017	69.56	69.80	68.90	69.04	1,151,411	-0.26(-0.38%)
Aug 24, 2017	69.37	69.45	68.91	69.30	1,506,358	+0.17(+0.25%)
Aug 23, 2017	68.63	69.33	68.29	69.12	1,827,847	-0.09(-0.13%)
Aug 22, 2017	68.29	69.33	68.27	69.21	1,985,699	+1.29(+1.89%)
Aug 21, 2017	68.02	68.18	67.27	67.93	1,671,551	-0.03(-0.05%)
Aug 18, 2017	67.84	68.25	67.34	67.96	2,155,809	+0.16(+0.23%)
Aug 17, 2017	69.76	69.84	67.80	67.80	2,361,542	-2.19(-3.12%)
Aug 16, 2017	69.95	70.72	69.75	69.99	2,456,116	+0.09(+0.13%)
Aug 15, 2017	69.88	70.26	69.31	69.90	2,040,899	+0.05(+0.08%)
Aug 14, 2017	68.77	70.08	68.69	69.85	2,551,036	+1.63(+2.38%)
Aug 11, 2017	67.11	68.44	66.80	68.22	2,195,498	+1.06(+1.57%)
Aug 10, 2017	67.73	68.15	67.01	67.17	2,694,320	-1.01(-1.47%)
Aug 09, 2017	68.64	68.76	67.68	68.17	2,263,685	-0.87(-1.25%)
Aug 08, 2017	68.77	69.83	68.55	69.04	2,165,154	+0.09(+0.13%)
Aug 07, 2017	69.63	69.63	67.98	68.95	2,342,503	+0.95(+1.40%)
Aug 04, 2017	68.27	68.54	67.77	68.00	2,725,012	-0.14(-0.21%)
Aug 03, 2017	68.78	69.05	67.95	68.14	2,474,122	-0.77(-1.12%)
Aug 02, 2017	69.49	69.63	68.50	68.91	2,574,759	-0.11(-0.16%)
Aug 01, 2017	69.26	69.48	68.74	69.02	1,975,385	-0.05(-0.08%)
Jul 31, 2017	69.47	69.88	69.01	69.07	2,516,211	-0.20(-0.29%)
Jul 28, 2017	69.27	69.39	68.62	69.27	1,919,052	-0.27(-0.39%)
Jul 27, 2017	70.66	71.06	69.04	69.54	3,069,438	-1.02(-1.45%)
Jul 26, 2017	70.06	71.07	69.76	70.57	2,628,768	+1.05(+1.51%)
Jul 25, 2017	68.88	70.03	68.58	69.52	2,134,068	+0.67(+0.98%)
Jul 24, 2017	69.03	69.46	68.56	68.84	2,201,564	-0.18(-0.27%)
Jul 21, 2017	70.00	70.13	68.61	69.03	3,571,711	-1.65(-2.34%)
Jul 20, 2017		70.72	69.94	70.68	2,064,446	+0.42(+0.60%)
Jul 19, 2017	71.12	71.14	70.04	70.26	3,214,658	-0.67(-0.95%)
Jul 18, 2017	70.78	70.98	70.07	70.93	1,928,596	+0.04(+0.06%)
Jul 17, 2017	71.35	71.35	70.76	70.89	1,696,677	-0.40(-0.56%)
Jul 14, 2017	70.57	71.42	70.38	71.29	2,463,491	+1.12(+1.59%)
Jul 13, 2017	70.22	70.59	69.82	70.17	1,955,179	-0.09(-0.12%)
Jul 12, 2017	70.29	70.96	69.96	70.26	2,964,293	+0.45(+0.64%)
Jul 11, 2017	69.02	70.25	68.43	69.82	3,160,532	+0.99(+1.44%)
Jul 10, 2017	68.64	68.94	67.99	68.83	2,479,717	+0.23(+0.33%)
Jul 07, 2017	67.87	68.93	67.77	68.60	3,207,080	+1.00(+1.47%)
Jul 06, 2017	67.24	67.95	66.89	67.60	3,314,905	-0.36(-0.53%)
Jul 05, 2017	66.87	68.29	66.77	67.96	3,165,588	+1.42(+2.14%)
Jul 03, 2017	68.43	68.67	66.51	66.54	1,565,207	-1.48(-2.17%)
Jun 30, 2017	68.45	68.48	67.54	68.01	2,509,212	+0.05(+0.08%)
Jun 29, 2017	69.01	69.17	66.60	67.96	4,095,733	-1.28(-1.84%)
Jun 28, 2017	68.67	69.40	68.07	69.24	3,113,263	+0.93(+1.36%)
Jun 27, 2017	70.06	70.42	68.03	68.31	4,586,707	-2.12(-3.02%)
Jun 26, 2017	71.64	71.77	69.86	70.44	2,901,478	-0.86(-1.20%)
Jun 23, 2017		71.81		71.29	12,281,623	+0.20(+0.28%)
Jun 22, 2017	70.64	71.40	69.94	71.09	4,992,417	+1.17(+1.68%)
Jun 21, 2017	69.50	70.12	69.06	69.92	4,032,241	+0.68(+0.98%)
Jun 20, 2017	70.18	71.38	69.22	69.24	4,481,733	-1.02(-1.46%)
Jun 19, 2017	70.81	71.03	69.80	70.26	3,566,634	+0.29(+0.41%)
Jun 16, 2017	70.10	70.14	69.04	69.97	6,520,819	+0.25(+0.36%)
Jun 15, 2017	69.75	70.59	69.54	69.72	3,415,775	-1.04(-1.47%)
Jun 14, 2017	71.42	71.56	69.92	70.76	3,630,542	-0.25(-0.36%)
Jun 13, 2017	70.07	71.45	70.07	71.01	4,648,041	+1.30(+1.87%)
Jun 12, 2017	68.20	70.35	68.13	69.71	6,324,063	+1.00(+1.45%)
Jun 09, 2017	72.50	72.54	67.82	68.71	5,652,880	-3.36(-4.66%)
Jun 08, 2017	71.07	72.13	70.23	72.07	4,294,867	+1.41(+1.99%)
Jun 07, 2017	70.07	70.90	70.05	70.66	4,476,509	+1.03(+1.48%)
Jun 06, 2017	68.34	69.93	68.34	69.63	6,311,119	+1.17(+1.71%)
Jun 05, 2017	70.42	70.67	68.03	68.46	9,870,091	-1.88(-2.67%)
Jun 02, 2017	70.94	71.41	69.48	70.34	10,269,743	-1.13(-1.58%)
Jun 01, 2017	75.00	75.04	71.07	71.47	13,072,012	-3.09(-4.14%)
May 31, 2017	77.36	78.66	74.55	74.55	17,098,182	+0.83(+1.13%)
May 30, 2017	72.15	74.04	72.15	73.72	7,754,889	+1.73(+2.40%)
May 26, 2017	71.72	72.06	71.23	71.99	2,197,858	+0.41(+0.57%)
May 25, 2017	71.56	72.11	71.06	71.58	4,618,618	+0.19(+0.27%)
May 24, 2017	71.68	71.79	71.00	71.39	2,014,511	+0.14(+0.20%)
May 23, 2017	71.36	71.56	70.33	71.25	2,469,228	-0.11(-0.16%)
May 22, 2017	70.91	71.60	70.78	71.36	2,310,023	+0.74(+1.05%)
May 19, 2017	70.11	71.52	70.11	70.62	4,629,439	+0.66(+0.94%)
May 18, 2017	69.13	70.69	68.70	69.96	5,782,249	+1.79(+2.63%)
May 17, 2017	69.56	69.78	68.13	68.17	4,131,978	-2.29(-3.24%)
May 16, 2017	69.94	70.68	69.61	70.46	3,464,748	+0.73(+1.05%)
May 15, 2017	68.82	69.87	68.51	69.73	4,640,644	+1.37(+2.01%)
May 12, 2017	68.35	68.71	68.20	68.35	2,272,277	+0.17(+0.24%)
May 11, 2017	68.44	68.89	67.64	68.19	2,632,909	-0.51(-0.75%)
May 10, 2017	69.12	69.55	68.35	68.70	4,537,369	+0.46(+0.68%)
May 09, 2017	66.79	68.84	66.74	68.24	6,057,347	+1.84(+2.78%)
May 08, 2017	65.77	66.58	65.51	66.40	5,797,905	+0.51(+0.78%)
May 05, 2017	65.88	65.95	65.43	65.89	3,777,040	+0.11(+0.17%)
May 04, 2017	65.84	66.22	65.38	65.77	2,646,492	+0.05(+0.08%)
May 03, 2017	65.47	65.95	65.34	65.72	3,602,829	+0.08(+0.12%)
May 02, 2017	66.48	66.49	65.46	65.64	6,359,544	-0.62(-0.93%)
May 01, 2017	65.24	66.43	64.89	66.26	5,259,087	+0.02(+0.03%)
Apr 28, 2017	67.68	67.79	66.03	66.24	4,965,280	-1.43(-2.12%)
Apr 27, 2017	68.37	68.57	67.42	67.68	2,732,371	-0.11(-0.17%)
Apr 26, 2017	69.03	69.08	67.44	67.79	3,449,491	-1.19(-1.73%)
Apr 25, 2017	69.02	69.31	68.63	68.98	2,956,709	+0.11(+0.16%)
Apr 24, 2017	69.08	69.60	68.67	68.87	3,443,648	+1.38(+2.05%)
Apr 21, 2017	67.11	67.96	66.42	67.48	5,149,575	-0.90(-1.31%)
Apr 20, 2017	67.39	68.58	67.11	68.38	3,331,560	+1.45(+2.17%)
Apr 19, 2017	67.54	67.98	66.88	66.93	3,020,246	-0.37(-0.54%)
Apr 18, 2017	65.92	67.40	65.91	67.29	3,844,979	+0.89(+1.34%)
Apr 17, 2017	66.75	67.11	66.20	66.41	2,832,411	-0.10(-0.16%)
Apr 13, 2017	66.82	67.68	66.48	66.51	2,557,387	-0.31(-0.47%)
Apr 12, 2017	68.04	68.20	66.62	66.82	3,340,748	-1.05(-1.55%)
Apr 11, 2017	68.62	68.63	66.88	67.88	6,948,296	-1.09(-1.58%)
Apr 10, 2017	69.54	69.65	68.84	68.96	3,343,988	-0.59(-0.85%)
Apr 07, 2017	69.81	70.06	69.24	69.55	3,806,367	-0.27(-0.39%)
Apr 06, 2017	69.64	70.12	69.19	69.82	4,567,703	+0.24(+0.35%)
Apr 05, 2017	70.93	70.98	69.54	69.58	4,042,506	-1.04(-1.48%)
Apr 04, 2017	70.25	70.75	69.98	70.62	5,798,575	+0.00(+0.00%)
Apr 03, 2017	71.30	71.52	70.29	70.62	3,548,046	-0.62(-0.87%)
Mar 31, 2017	71.33	71.70	71.08	71.24	2,688,685	-0.22(-0.30%)
Mar 30, 2017	71.17	71.81	70.96	71.46	1,539,123	+0.25(+0.35%)
Mar 29, 2017	71.19	71.47	70.82	71.21	2,347,242	-0.25(-0.35%)
Mar 28, 2017	70.68	71.73	70.47	71.46	3,354,792	+0.70(+0.98%)
Mar 27, 2017	70.41	70.88	69.88	70.76	2,819,123	-0.21(-0.29%)
Mar 24, 2017	71.16	72.11	70.76	70.97	2,557,825	+0.09(+0.12%)
Mar 23, 2017	71.49	71.57	70.68	70.88	3,905,350	-0.50(-0.71%)
Mar 22, 2017	71.14	71.51	70.98	71.39	2,996,502	+0.28(+0.39%)
Mar 21, 2017	72.37	72.55	71.01	71.11	3,815,172	-0.96(-1.33%)
Mar 20, 2017	72.38	72.76	72.05	72.07	3,121,977	-0.31(-0.43%)
Mar 17, 2017	72.42	72.44	71.92	72.38	4,813,017	+0.47(+0.65%)
Mar 16, 2017	72.40	72.59	71.65	71.91	4,725,205	-0.69(-0.95%)
Mar 15, 2017	72.54	72.74	71.77	72.60	5,175,545	-0.15(-0.20%)
Mar 14, 2017	71.74	72.79	71.63	72.74	5,614,876	+0.80(+1.11%)
Mar 13, 2017	71.41	72.14	71.33	71.94	5,606,545	+0.49(+0.68%)
Mar 10, 2017	72.91	72.91	71.31	71.46	8,622,395	-0.84(-1.17%)
Mar 09, 2017	72.48	72.73	71.98	72.30	2,306,296	-0.27(-0.37%)
Mar 08, 2017	72.82	72.89	72.31	72.57	2,740,057	+0.06(+0.08%)
Mar 07, 2017	72.76	73.17	72.34	72.51	3,327,599	-0.38(-0.52%)
Mar 06, 2017	72.15	73.23	71.59	72.89	4,276,242	+0.58(+0.81%)
Mar 03, 2017	72.69	72.72	72.19	72.31	2,711,581	-0.41(-0.56%)
Mar 02, 2017	72.49	73.09	72.19	72.72	3,123,034	-0.10(-0.13%)
Mar 01, 2017	71.67	72.84	71.41	72.81	2,605,681	+1.59(+2.23%)
Feb 28, 2017	71.44	71.49	70.92	71.22	2,352,873	-0.30(-0.43%)
Feb 27, 2017	70.98	71.66	70.62	71.53	2,062,790	+0.52(+0.73%)
Feb 24, 2017	70.39	71.02	70.26	71.01	3,268,261	+0.06(+0.09%)
Feb 23, 2017	71.41	71.42	70.44	70.94	2,620,198	-0.39(-0.55%)
Feb 22, 2017	71.55	71.62	70.87	71.34	4,233,424	-0.27(-0.38%)
Feb 21, 2017	71.33	71.65	70.89	71.61	2,747,152	+0.29(+0.41%)
Feb 17, 2017		71.31	71.31	71.31	0	+0.44(+0.62%)
Feb 16, 2017	70.03	71.39	69.82	70.87	4,007,719	+0.32(+0.45%)
Feb 15, 2017	69.86	70.58	67.40	70.55	8,132,615	+3.25(+4.83%)
Feb 14, 2017	67.30	67.41	66.63	67.30	2,993,000	-0.07(-0.10%)
Feb 13, 2017	66.58	67.46	66.41	67.37	3,049,388	+1.20(+1.82%)
Feb 10, 2017	66.38	66.38	65.31	66.17	1,929,924	+0.02(+0.03%)
Feb 09, 2017	67.24	67.24	66.12	66.15	2,535,660	-0.84(-1.25%)
Feb 08, 2017	66.57	67.22	66.38	66.99	3,929,975	+1.01(+1.53%)
Feb 07, 2017	65.44	66.21	65.21	65.98	2,470,679	+0.67(+1.03%)
Feb 06, 2017	65.41	65.41	64.79	65.30	2,069,162	+0.01(+0.01%)
Feb 03, 2017	65.29	65.48	65.07	65.29	2,478,804	+0.25(+0.39%)
Feb 02, 2017	65.41	65.73	64.97	65.04	2,880,033	-0.81(-1.23%)
Feb 01, 2017	65.50	66.34	65.21	65.86	2,994,032	+1.06(+1.64%)
Jan 31, 2017	65.83	65.87	64.49	64.79	3,018,826	-1.16(-1.76%)
Jan 30, 2017	66.37	66.37	65.04	65.95	2,865,073	-0.56(-0.84%)
Jan 27, 2017	64.45	66.52	64.20	66.51	4,419,139	+2.36(+3.68%)
Jan 26, 2017	64.30	64.45	63.78	64.15	4,826,087	-0.29(-0.46%)
Jan 25, 2017	64.57	65.35	64.42	64.45	4,562,013	+0.89(+1.40%)
Jan 24, 2017	63.12	63.70	62.73	63.56	3,831,091	+0.63(+1.00%)
Jan 23, 2017	62.89	63.32	62.60	62.92	2,551,005	-0.09(-0.14%)
Jan 20, 2017	62.33	63.68	62.33	63.01	2,095,343	+0.38(+0.61%)
Jan 19, 2017	63.01	63.45	62.50	62.63	2,300,286	-0.49(-0.78%)
Jan 18, 2017	62.80	63.66	62.44	63.12	2,437,115	+0.63(+1.01%)
Jan 17, 2017	62.45	63.47	62.12	62.49	2,746,532	-0.34(-0.54%)
Jan 13, 2017		62.83	62.83	62.83	0	+0.39(+0.62%)
Jan 12, 2017	62.61	62.61	61.39	62.44	2,427,986	-0.35(-0.55%)
Jan 11, 2017	62.48	62.82	62.31	62.79	1,829,434	+0.23(+0.37%)
Jan 10, 2017	62.14	62.69	62.12	62.55	2,779,607	+0.35(+0.57%)
Jan 09, 2017	61.94	62.69	61.84	62.20	2,775,294	+0.29(+0.47%)
Jan 06, 2017	61.89	62.21	61.39	61.90	2,394,091	+0.24(+0.39%)
Jan 05, 2017	62.60	62.78	61.63	61.66	2,390,908	-0.90(-1.44%)
Jan 04, 2017	62.92	63.14	62.47	62.56	2,279,658	-0.13(-0.20%)
Jan 03, 2017	62.77	64.09	62.33	62.69	3,108,592	-0.10(-0.16%)
Dec 30, 2016		62.79	62.79	62.79	0	-0.83(-1.30%)
Dec 29, 2016	63.44	63.88	63.31	63.62	1,539,459	+0.02(+0.03%)
Dec 28, 2016	64.45	64.50	63.57	63.60	2,140,951	-0.65(-1.01%)
Dec 27, 2016	63.82	64.52	63.82	64.25	1,037,541	+0.41(+0.64%)
Dec 23, 2016		63.84	63.84	63.84	0	+0.34(+0.53%)
Dec 22, 2016	63.88	63.94	63.12	63.50	1,943,861	-0.13(-0.20%)
Dec 21, 2016	63.71	64.23	63.35	63.63	2,160,580	+0.17(+0.27%)
Dec 20, 2016	63.05	63.62	62.95	63.46	1,994,606	+0.51(+0.81%)
Dec 19, 2016	62.60	63.11	62.38	62.95	2,252,760	+0.62(+1.00%)
Dec 16, 2016	63.78	63.98	62.22	62.33	5,934,964	-1.31(-2.06%)
Dec 15, 2016	62.95	63.93	62.72	63.64	2,505,056	+0.93(+1.48%)
Dec 14, 2016	63.31	63.49	62.50	62.72	2,869,193	-0.48(-0.77%)
Dec 13, 2016	63.21	63.74	62.93	63.20	2,486,787	+0.17(+0.27%)
Dec 12, 2016	62.99	63.34	62.42	63.03	2,538,348	-0.21(-0.33%)
Dec 09, 2016	64.45	64.69	62.67	63.24	2,436,634	-0.64(-1.00%)
Dec 08, 2016	63.11	64.20	62.90	63.88	2,490,252	+0.81(+1.29%)
Dec 07, 2016	61.37	63.08	60.97	63.06	3,062,866	+1.68(+2.73%)
Dec 06, 2016	61.40	61.82	60.75	61.39	2,540,922	+0.35(+0.57%)
Dec 05, 2016	61.25	61.58	60.65	61.04	2,827,953	+0.42(+0.70%)
Dec 02, 2016	59.36	60.75	59.15	60.62	3,756,846	+0.95(+1.59%)
Dec 01, 2016	63.60	64.14	59.37	59.67	6,382,848	-4.52(-7.04%)
Nov 30, 2016	64.29	64.63	63.65	64.19	4,398,972	+0.11(+0.18%)
Nov 29, 2016	63.77	64.36	63.15	64.07	3,394,109	+0.32(+0.50%)
Nov 28, 2016	63.63	64.01	63.21	63.76	3,635,018	-0.03(-0.05%)
Nov 25, 2016	63.15	63.89	62.68	63.79	2,324,361	+0.52(+0.83%)
Nov 23, 2016		63.27	63.27	63.27	0	+0.60(+0.96%)
Nov 22, 2016	62.80	64.35	62.35	62.66	9,122,295	+2.64(+4.40%)
Nov 21, 2016	59.11	60.10	59.07	60.03	4,167,970	+1.16(+1.97%)
Nov 18, 2016	58.39	58.96	58.13	58.86	1,837,911	+0.22(+0.38%)
Nov 17, 2016	58.37	58.74	57.93	58.64	1,874,284	+0.28(+0.49%)
Nov 16, 2016	58.58	58.89	58.19	58.36	4,108,728	-0.28(-0.48%)
Nov 15, 2016	57.37	58.88	57.15	58.64	3,890,934	+1.50(+2.63%)
Nov 14, 2016	56.24	57.45	56.17	57.14	5,031,109	+0.98(+1.75%)
Nov 11, 2016	55.27	56.26	55.11	56.16	2,526,646	+0.92(+1.67%)
Nov 10, 2016	56.06	56.72	55.36	55.24	2,546,214	-0.62(-1.11%)
Nov 09, 2016	54.23	56.13	53.73	55.86	2,848,433	+0.10(+0.19%)
Nov 08, 2016	55.09	56.23	54.77	55.75	2,587,461	+0.42(+0.76%)
Nov 07, 2016	55.48	55.49	54.99	55.33	3,469,383	+0.80(+1.47%)
Nov 04, 2016	54.07	55.04	54.07	54.53	2,485,158	-0.36(-0.66%)
Nov 03, 2016	54.81	55.05	54.45	54.89	2,709,625	+0.16(+0.30%)
Nov 02, 2016	54.84	55.18	54.51	54.73	2,744,436	+0.05(+0.09%)
Nov 01, 2016	55.37	55.37	54.02	54.68	4,237,942	-0.43(-0.78%)
Oct 31, 2016	55.06	55.40	54.80	55.11	2,530,861	+0.49(+0.90%)
Oct 28, 2016	54.55	55.27	54.46	54.62	2,805,760	+0.22(+0.41%)
Oct 27, 2016	54.91	55.16	54.21	54.39	2,405,443	-0.15(-0.27%)
Oct 26, 2016	54.65	54.81	54.25	54.54	2,997,029	-0.53(-0.97%)
Oct 25, 2016	55.04	55.25	54.80	55.07	3,580,237	+0.03(+0.06%)
Oct 24, 2016	54.62	55.06	54.54	55.04	1,531,072	+0.95(+1.76%)
Oct 21, 2016	54.27	54.45	53.49	54.08	2,125,274	-0.48(-0.88%)
Oct 20, 2016	53.54	54.71	53.02	54.57	5,300,043	+1.34(+2.52%)
Oct 19, 2016	53.16	53.36	52.67	53.22	1,605,696	-0.20(-0.37%)
Oct 18, 2016	53.59	54.02	53.32	53.42	3,209,390	+0.38(+0.71%)
Oct 17, 2016	53.00	53.55	52.73	53.04	2,879,896	-0.31(-0.58%)
Oct 14, 2016	52.54	53.91	52.42	53.35	4,460,407	+1.16(+2.22%)
Oct 13, 2016	52.27	52.32	51.19	52.19	4,153,544	-0.41(-0.78%)
Oct 12, 2016	53.43	53.44	52.18	52.61	3,844,378	-0.78(-1.47%)
Oct 11, 2016	54.43	54.72	52.99	53.39	4,109,659	-1.07(-1.97%)
Oct 10, 2016	55.69	55.78	54.45	54.46	2,462,761	-0.92(-1.66%)
Oct 07, 2016	55.55	55.55	54.80	55.38	2,154,337	-0.28(-0.49%)
Oct 06, 2016	55.54	55.74	55.06	55.66	1,576,490	+0.05(+0.09%)
Oct 05, 2016	55.43	56.04	54.85	55.61	2,429,969	+0.38(+0.68%)
Oct 04, 2016	55.20	55.82	55.00	55.23	1,828,570	-0.01(-0.02%)

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.

Analog Devices (NQ: ADI )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Analog Devices (NQ: ADI )

Historical Prices

Sections

Services

Poteau Daily News