Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	76.53	78.27	76.13	77.96	1,513,166	+2.13(+2.81%)
Sep 29, 2016	77.39	77.79	75.75	75.82	1,315,555	-1.57(-2.03%)
Sep 28, 2016	76.09	77.50	75.71	77.39	1,126,908	+1.93(+2.56%)
Sep 27, 2016	74.24	75.56	74.24	75.46	912,124	+0.96(+1.29%)
Sep 26, 2016	73.74	74.94	73.66	74.50	1,481,774	+0.87(+1.18%)
Sep 23, 2016	73.65	73.94	73.14	73.64	1,309,320	-0.41(-0.55%)
Sep 22, 2016	73.88	74.59	73.78	74.05	1,740,860	+0.92(+1.26%)
Sep 21, 2016	70.73	73.16	70.68	73.12	1,626,812	+3.10(+4.43%)
Sep 20, 2016	71.06	71.64	70.02	70.02	1,051,158	-0.78(-1.09%)
Sep 19, 2016	70.32	71.11	70.25	70.80	852,045	+0.83(+1.19%)
Sep 16, 2016	70.06	70.35	69.10	69.97	2,527,595	-0.47(-0.67%)
Sep 15, 2016	69.21	70.50	68.75	70.44	1,965,907	+1.40(+2.02%)
Sep 14, 2016	69.35	69.70	68.51	69.05	1,817,821	-0.34(-0.49%)
Sep 13, 2016	70.01	70.70	69.06	69.39	1,506,159	-0.95(-1.35%)
Sep 12, 2016	68.67	70.59	68.22	70.34	1,679,920	+0.56(+0.81%)
Sep 09, 2016	72.58	73.12	69.49	69.78	2,035,733	-3.72(-5.07%)
Sep 08, 2016	75.17	75.43	73.45	73.50	1,083,629	-1.84(-2.45%)
Sep 07, 2016	75.13	75.45	74.60	75.34	1,018,014	-0.08(-0.11%)
Sep 06, 2016	74.60	75.43	74.34	75.43	1,053,338	+0.98(+1.32%)
Sep 02, 2016	74.90	74.44	74.44	74.44	985,578	+0.60(+0.81%)
Sep 01, 2016	72.62	73.84	72.26	73.84	1,301,209	+1.21(+1.66%)
Aug 31, 2016	73.80	73.80	72.40	72.64	1,440,248	-1.60(-2.15%)
Aug 30, 2016	75.16	75.84	74.11	74.24	837,222	-0.93(-1.23%)
Aug 29, 2016	74.42	75.34	74.16	75.16	815,679	+0.87(+1.17%)
Aug 26, 2016	75.32	75.86	73.87	74.29	968,333	-0.71(-0.94%)
Aug 25, 2016	74.76	75.73	74.60	75.00	830,079	+0.35(+0.46%)
Aug 24, 2016	76.15	76.67	74.44	74.65	1,724,165	-1.80(-2.35%)
Aug 23, 2016	76.75	78.57	76.44	76.45	1,431,036	+0.29(+0.38%)
Aug 22, 2016	74.73	76.16	74.24	76.16	1,198,889	+1.01(+1.34%)
Aug 19, 2016	73.57	75.32	73.41	75.15	1,933,259	+1.33(+1.80%)
Aug 18, 2016	73.58	73.86	73.39	73.83	1,178,116	+0.66(+0.91%)
Aug 17, 2016	74.28	74.33	72.83	73.16	1,302,630	-1.07(-1.44%)
Aug 16, 2016	76.55	76.60	74.14	74.24	1,173,722	-2.13(-2.79%)
Aug 15, 2016	75.82	77.01	75.64	76.37	1,250,416	+0.97(+1.29%)
Aug 12, 2016	74.85	76.05	74.67	75.40	1,254,607	+0.39(+0.52%)
Aug 11, 2016	74.59	75.49	74.14	75.01	1,247,476	+0.45(+0.60%)
Aug 10, 2016	74.51	74.78	73.94	74.56	1,429,602	+0.07(+0.10%)
Aug 09, 2016	74.93	75.08	74.23	74.49	1,637,593	-0.15(-0.19%)
Aug 08, 2016	74.78	75.08	74.06	74.63	1,646,460	-0.15(-0.19%)
Aug 05, 2016	74.68	75.07	74.02	74.78	1,897,317	+0.19(+0.26%)
Aug 04, 2016	76.45	76.90	73.02	74.59	3,200,022	-1.70(-2.23%)
Aug 03, 2016	76.76	76.82	75.49	76.29	2,646,760	-0.35(-0.45%)
Aug 02, 2016	76.53	76.99	75.99	76.63	2,240,801	+0.42(+0.55%)
Aug 01, 2016	76.50	76.74	75.92	76.22	1,962,657	-0.24(-0.31%)
Jul 29, 2016	77.01	77.02	75.67	76.45	1,874,082	-0.85(-1.10%)
Jul 28, 2016	76.90	78.24	76.52	77.31	1,142,502	+0.26(+0.34%)
Jul 27, 2016	77.54	77.67	76.41	77.04	925,962	-0.64(-0.82%)
Jul 26, 2016	78.30	78.30	77.10	77.68	1,001,155	-0.62(-0.79%)
Jul 25, 2016	77.21	78.32	77.01	78.30	1,353,923	+1.08(+1.40%)
Jul 22, 2016	76.87	77.60	76.40	77.21	963,386	+0.67(+0.88%)
Jul 21, 2016	78.35	78.66	76.16	76.54	1,393,345	-2.13(-2.71%)
Jul 20, 2016	78.15	78.92	78.02	78.68	1,044,310	+0.64(+0.81%)
Jul 19, 2016	78.07	78.44	77.71	78.04	693,725	-0.26(-0.34%)
Jul 18, 2016	78.32	78.50	77.51	78.30	771,691	-0.13(-0.16%)
Jul 15, 2016	78.50	79.29	78.12	78.43	990,307	+0.28(+0.36%)
Jul 14, 2016	78.09	78.99	77.95	78.15	779,064	+0.45(+0.57%)
Jul 13, 2016	77.68	77.89	77.22	77.70	1,051,793	+0.30(+0.39%)
Jul 12, 2016	76.64	78.18	76.53	77.41	1,430,273	+1.44(+1.90%)
Jul 11, 2016	76.22	76.30	75.49	75.96	1,406,291	+0.05(+0.06%)
Jul 08, 2016	74.66	76.29	73.86	75.92	1,396,519	+2.05(+2.78%)
Jul 07, 2016	73.74	74.66	73.46	73.86	952,659	+0.42(+0.57%)
Jul 06, 2016	72.11	73.54	71.58	73.44	1,476,519	+0.87(+1.20%)
Jul 05, 2016	72.74	72.85	72.15	72.57	1,504,348	-1.29(-1.75%)
Jul 01, 2016	72.16	73.86	73.86	73.86	1,748,763	+1.83(+2.53%)
Jun 30, 2016	71.87	73.12	70.77	72.04	27,408,904	+0.17(+0.24%)
Jun 29, 2016	72.17	72.53	71.38	71.86	2,123,464	+0.75(+1.06%)
Jun 28, 2016	69.77	71.29	69.16	71.11	2,980,760	+2.68(+3.92%)
Jun 27, 2016	70.34	70.93	68.00	68.43	2,984,701	-3.31(-4.61%)
Jun 24, 2016	73.82	74.90	71.39	71.74	2,714,266	-4.92(-6.42%)
Jun 23, 2016	76.25	76.94	76.11	76.66	879,412	+0.98(+1.30%)
Jun 22, 2016	75.95	76.18	75.22	75.68	1,116,467	-0.27(-0.36%)
Jun 21, 2016	75.34	76.15	74.48	75.95	1,325,681	+0.55(+0.73%)
Jun 20, 2016	75.85	76.28	75.08	75.40	1,912,226	+0.19(+0.25%)
Jun 17, 2016	75.56	77.20	74.67	75.21	3,887,622	+2.55(+3.51%)
Jun 16, 2016	72.04	72.71	71.67	72.65	1,000,835	+0.25(+0.35%)
Jun 15, 2016	71.37	72.71	71.23	72.40	1,578,932	+1.19(+1.67%)
Jun 14, 2016	70.85	71.28	69.96	71.21	1,280,347	+0.23(+0.32%)
Jun 13, 2016	72.08	72.45	70.95	70.98	1,229,901	-1.25(-1.73%)
Jun 10, 2016	72.39	72.77	71.71	72.23	1,132,534	-0.39(-0.54%)
Jun 09, 2016	72.97	73.31	72.23	72.62	1,242,872	-0.86(-1.17%)
Jun 08, 2016	73.84	74.53	73.13	73.48	1,684,622	-0.07(-0.10%)
Jun 07, 2016	73.64	74.03	73.11	73.55	943,567	+0.30(+0.41%)
Jun 06, 2016	72.82	74.34	72.48	73.25	1,158,281	+0.87(+1.20%)
Jun 03, 2016	72.39	72.70	71.62	72.39	944,990	+0.14(+0.20%)
Jun 02, 2016	71.60	72.34	71.59	72.24	696,165	+0.14(+0.20%)
Jun 01, 2016	71.03	72.39	70.15	72.10	1,429,188	+1.07(+1.50%)
May 31, 2016	72.02	72.45	70.59	71.03	1,642,626	-1.44(-1.99%)
May 27, 2016	71.48	72.47	72.47	72.47	1,206,527	+0.95(+1.33%)
May 26, 2016	71.73	72.14	70.71	71.52	1,344,735	+0.15(+0.22%)
May 25, 2016	69.58	71.52	69.12	71.36	1,326,387	+2.29(+3.31%)
May 24, 2016	69.57	70.11	69.05	69.07	2,019,613	-0.03(-0.04%)
May 23, 2016	68.64	69.45	68.64	69.10	1,301,846	+0.01(+0.01%)
May 20, 2016	69.15	70.02	68.88	69.09	1,377,871	+0.53(+0.78%)
May 19, 2016	68.49	69.37	67.86	68.56	1,790,101	-0.36(-0.53%)
May 18, 2016	68.61	69.90	68.56	68.92	1,767,086	+0.00(+0.00%)
May 17, 2016	70.41	70.81	68.72	68.92	2,022,860	-1.48(-2.11%)
May 16, 2016	69.51	70.94	69.45	70.40	2,036,272	+1.49(+2.17%)
May 13, 2016	68.40	69.07	67.27	68.91	2,419,471	+0.26(+0.38%)
May 12, 2016	68.41	69.16	67.64	68.65	2,421,441	+1.10(+1.63%)
May 11, 2016	64.03	68.53	63.94	67.55	6,404,031	+6.14(+10.01%)
May 10, 2016	60.97	61.90	60.68	61.40	1,675,464	+0.52(+0.86%)
May 09, 2016	61.86	63.54	60.69	60.88	1,966,469	-1.22(-1.97%)
May 06, 2016	60.60	62.50	60.32	62.10	1,574,347	+1.38(+2.28%)
May 05, 2016	60.42	61.65	60.42	60.71	1,162,342	+0.46(+0.77%)
May 04, 2016	60.61	61.14	60.04	60.25	871,334	-0.67(-1.10%)
May 03, 2016	61.13	61.61	60.47	60.92	964,315	-0.52(-0.84%)
May 02, 2016	60.10	61.85	59.88	61.44	1,301,032	+1.57(+2.63%)
Apr 29, 2016	60.13	60.13	59.33	59.86	1,181,857	-0.24(-0.39%)
Apr 28, 2016	61.05	61.21	59.85	60.10	717,850	-1.30(-2.12%)
Apr 27, 2016	61.23	62.21	60.88	61.40	903,401	+0.09(+0.15%)
Apr 26, 2016	60.60	61.48	60.42	61.31	1,361,493	+1.06(+1.76%)
Apr 25, 2016	60.05	60.51	59.85	60.25	1,110,609	+0.32(+0.53%)
Apr 22, 2016	59.41	60.36	59.41	59.94	1,403,157	+0.54(+0.91%)
Apr 21, 2016	59.40	59.71	59.29	59.39	1,423,847	-0.01(-0.02%)
Apr 20, 2016	59.02	59.50	58.36	59.40	1,678,891	+0.28(+0.47%)
Apr 19, 2016	59.58	59.58	58.45	59.12	2,164,127	-0.14(-0.23%)
Apr 18, 2016	58.71	59.31	58.59	59.26	1,038,478	+0.11(+0.18%)
Apr 15, 2016	59.48	59.58	58.85	59.15	1,656,867	-0.07(-0.12%)
Apr 14, 2016	59.03	59.62	58.71	59.22	2,044,291	+0.41(+0.69%)
Apr 13, 2016	59.54	60.01	58.30	58.81	2,569,851	-0.27(-0.46%)
Apr 12, 2016	59.34	59.58	59.05	59.09	1,182,592	+0.05(+0.08%)
Apr 11, 2016	58.93	59.66	58.85	59.04	1,236,147	+0.36(+0.62%)
Apr 08, 2016	59.39	59.47	58.33	58.68	1,723,689	+0.14(+0.25%)
Apr 07, 2016	59.63	60.56	58.13	58.53	1,467,902	-1.21(-2.03%)
Apr 06, 2016	58.30	59.79	57.66	59.75	1,367,380	+1.38(+2.37%)
Apr 05, 2016	58.47	59.25	57.96	58.36	909,124	-0.75(-1.27%)
Apr 04, 2016	59.16	59.63	58.80	59.11	1,624,762	+0.12(+0.20%)
Apr 01, 2016	57.40	59.27	57.36	58.99	2,714,228	+1.15(+1.99%)
Mar 31, 2016	57.80	58.21	57.59	57.85	1,353,619	-0.05(-0.09%)
Mar 30, 2016	57.27	58.14	56.92	57.90	1,187,155	+0.93(+1.64%)
Mar 29, 2016	56.18	57.00	55.66	56.97	881,884	+0.76(+1.35%)
Mar 28, 2016	56.09	56.33	55.67	56.21	897,176	+0.18(+0.32%)
Mar 24, 2016	54.90	56.03	56.03	56.03	785,784	+0.48(+0.86%)
Mar 23, 2016	56.05	56.27	55.43	55.55	1,166,174	-0.70(-1.24%)
Mar 22, 2016	55.52	56.61	55.37	56.24	1,354,656	+0.47(+0.84%)
Mar 21, 2016	55.54	56.04	55.15	55.77	1,276,756	+0.24(+0.42%)
Mar 18, 2016	56.43	56.78	54.92	55.54	2,108,193	-0.95(-1.68%)
Mar 17, 2016	55.62	56.89	55.01	56.49	1,475,873	+0.73(+1.31%)
Mar 16, 2016	53.48	55.82	53.48	55.76	1,614,964	+2.20(+4.11%)
Mar 15, 2016	53.69	54.33	53.24	53.56	1,457,080	-0.75(-1.38%)
Mar 14, 2016	54.63	55.16	54.05	54.31	1,492,761	-0.83(-1.50%)
Mar 11, 2016	53.83	55.73	53.52	55.14	1,232,330	+1.67(+3.13%)
Mar 10, 2016	53.92	54.51	53.06	53.46	1,516,376	-0.77(-1.43%)
Mar 09, 2016	52.94	54.33	52.76	54.24	1,575,121	+1.58(+3.01%)
Mar 08, 2016	52.52	53.24	52.26	52.65	1,668,829	-0.29(-0.54%)
Mar 07, 2016	53.14	53.99	52.15	52.94	2,008,147	-0.33(-0.63%)
Mar 04, 2016	51.79	53.14	51.63	53.27	1,548,603	+1.76(+3.41%)
Mar 03, 2016	51.75	52.12	50.45	51.52	1,397,023	-0.44(-0.85%)
Mar 02, 2016	52.45	53.50	51.65	51.96	1,271,612	-0.86(-1.62%)
Mar 01, 2016	51.43	52.99	51.32	52.81	1,648,241	+2.20(+4.34%)
Feb 29, 2016	50.96	52.17	50.52	50.62	1,607,964	-0.31(-0.60%)
Feb 26, 2016	50.36	51.19	50.01	50.92	982,980	+1.01(+2.02%)
Feb 25, 2016	48.26	49.93	47.95	49.91	925,219	+1.92(+4.00%)
Feb 24, 2016	46.79	48.04	45.94	48.00	1,078,502	+0.59(+1.23%)
Feb 23, 2016	49.04	50.05	47.28	47.41	1,359,386	-1.95(-3.96%)
Feb 22, 2016	49.37	49.96	49.20	49.36	1,535,651	+0.32(+0.64%)
Feb 19, 2016	49.00	49.10	47.96	49.05	1,151,732	-0.05(-0.09%)
Feb 18, 2016	46.22	50.05	45.87	49.09	3,381,617	+1.58(+3.34%)
Feb 17, 2016	47.66	48.84	47.28	47.51	1,980,074	+0.41(+0.86%)
Feb 16, 2016	46.99	47.38	45.96	47.10	1,834,903	+0.85(+1.83%)
Feb 12, 2016	45.63	46.26	46.26	46.26	1,314,307	+1.16(+2.58%)
Feb 11, 2016	43.92	45.76	43.59	45.10	1,317,296	+0.00(+0.00%)
Feb 10, 2016	45.56	45.96	44.48	45.10	1,223,374	+0.18(+0.40%)
Feb 09, 2016	43.41	45.04	43.29	44.92	1,898,602	+0.99(+2.25%)
Feb 08, 2016	45.84	45.84	42.76	43.93	2,155,599	-2.48(-5.34%)
Feb 05, 2016	46.26	47.45	45.66	46.40	1,533,134	-0.37(-0.79%)
Feb 04, 2016	48.29	48.85	46.12	46.77	2,458,881	-1.41(-2.93%)
Feb 03, 2016	47.41	48.28	46.06	48.19	1,607,951	+1.49(+3.20%)
Feb 02, 2016	46.97	47.74	46.23	46.69	1,421,115	-0.86(-1.82%)
Feb 01, 2016	46.70	47.67	45.89	47.55	1,625,863	+0.16(+0.34%)
Jan 29, 2016	46.63	47.41	46.05	47.39	3,207,455	+0.79(+1.70%)
Jan 28, 2016	46.50	47.28	46.17	46.60	1,306,998	+0.75(+1.63%)
Jan 27, 2016	46.41	47.05	45.41	45.85	1,588,441	-0.86(-1.83%)
Jan 26, 2016	45.35	47.24	45.09	46.71	1,693,006	+1.71(+3.80%)
Jan 25, 2016	46.00	46.14	44.75	45.00	1,815,040	-1.18(-2.55%)
Jan 22, 2016	45.61	47.06	45.60	46.18	1,703,009	+1.67(+3.76%)
Jan 21, 2016	43.21	45.68	42.69	44.50	2,048,535	+1.28(+2.96%)
Jan 20, 2016	42.82	43.93	41.64	43.22	1,506,665	-0.37(-0.85%)
Jan 19, 2016	43.65	44.57	42.83	43.59	1,888,009	+0.46(+1.06%)
Jan 15, 2016	42.89	43.13	43.13	43.13	1,607,091	-0.89(-2.02%)
Jan 14, 2016	43.24	44.70	42.17	44.03	1,447,428	+1.07(+2.49%)
Jan 13, 2016	44.67	46.16	42.59	42.95	1,625,354	-1.12(-2.53%)
Jan 12, 2016	43.93	44.28	43.26	44.07	1,442,898	+0.82(+1.89%)
Jan 11, 2016	44.33	44.59	42.66	43.25	1,458,571	-0.87(-1.98%)
Jan 08, 2016	45.42	45.99	44.09	44.12	1,252,199	-0.85(-1.88%)
Jan 07, 2016	46.15	46.55	44.55	44.97	1,689,340	-2.12(-4.51%)
Jan 06, 2016	48.14	48.84	46.67	47.10	1,377,283	-2.15(-4.37%)
Jan 05, 2016	50.01	50.51	48.51	49.25	1,368,547	-0.77(-1.53%)
Jan 04, 2016	49.49	50.14	48.86	50.01	1,426,895	-0.41(-0.82%)
Dec 31, 2015	50.47	50.43	50.43	50.43	736,403	-0.30(-0.59%)
Dec 30, 2015	50.80	51.50	50.65	50.72	814,933	-0.35(-0.69%)
Dec 29, 2015	51.69	52.21	50.63	51.08	843,708	-0.02(-0.04%)
Dec 28, 2015	50.17	51.13	49.63	51.09	951,194	+0.72(+1.43%)
Dec 24, 2015	50.64	50.37	50.37	50.37	422,848	-0.31(-0.60%)
Dec 23, 2015	49.12	50.82	49.06	50.68	1,186,697	+1.78(+3.65%)
Dec 22, 2015	46.46	49.31	46.30	48.90	1,287,771	+2.57(+5.54%)
Dec 21, 2015	46.46	46.70	45.73	46.33	934,356	+0.25(+0.55%)
Dec 18, 2015	46.83	48.00	45.89	46.08	2,346,318	-1.12(-2.37%)
Dec 17, 2015	46.81	47.81	46.21	47.19	1,906,104	+0.53(+1.14%)
Dec 16, 2015	44.25	46.87	43.94	46.66	2,504,012	+2.84(+6.47%)
Dec 15, 2015	43.31	44.42	43.22	43.83	1,146,714	+0.83(+1.93%)
Dec 14, 2015	43.06	43.19	41.72	43.00	1,763,023	-0.17(-0.40%)
Dec 11, 2015	43.19	43.58	42.59	43.17	1,554,549	-0.87(-1.98%)
Dec 10, 2015	44.69	44.72	43.88	44.04	931,561	-0.72(-1.62%)
Dec 09, 2015	45.44	46.02	44.41	44.77	1,748,973	+0.21(+0.48%)
Dec 08, 2015	45.24	45.39	44.46	44.55	817,140	-1.18(-2.58%)
Dec 07, 2015	47.02	47.13	45.54	45.74	1,082,048	-1.69(-3.57%)
Dec 04, 2015	47.00	47.90	46.49	47.43	1,330,440	+0.14(+0.30%)
Dec 03, 2015	46.78	47.40	46.39	47.28	1,621,290	+0.49(+1.05%)
Dec 02, 2015	47.21	47.50	46.36	46.79	1,044,540	-0.60(-1.27%)
Dec 01, 2015	48.04	48.15	47.28	47.39	1,403,113	-0.55(-1.14%)
Nov 30, 2015	47.70	48.05	47.53	47.94	910,521	+0.40(+0.85%)
Nov 27, 2015	47.35	47.74	47.22	47.53	348,631	+0.19(+0.40%)
Nov 25, 2015	47.34	47.35	47.35	47.35	725,908	-0.10(-0.21%)
Nov 24, 2015	46.50	47.52	46.25	47.44	1,751,613	+0.81(+1.73%)
Nov 23, 2015	46.16	46.68	45.86	46.64	1,799,070	+0.39(+0.85%)
Nov 20, 2015	45.59	46.51	45.42	46.25	1,457,151	+0.88(+1.93%)
Nov 19, 2015	45.20	45.77	45.03	45.37	1,191,532	-0.11(-0.24%)
Nov 18, 2015	43.53	45.52	43.39	45.48	1,780,809	+2.05(+4.72%)
Nov 17, 2015	43.06	43.79	42.66	43.43	1,947,619	+0.48(+1.13%)
Nov 16, 2015	42.45	43.02	42.08	42.94	1,144,674	+0.32(+0.76%)
Nov 13, 2015	41.84	43.18	41.61	42.62	2,253,654	+0.63(+1.49%)
Nov 12, 2015	43.09	43.73	41.93	41.99	1,469,552	-1.77(-4.05%)
Nov 11, 2015	44.62	44.74	43.35	43.77	1,838,680	-0.61(-1.37%)
Nov 10, 2015	44.70	45.05	44.09	44.37	1,339,630	-0.30(-0.68%)
Nov 09, 2015	45.09	45.40	44.29	44.68	2,803,949	-0.68(-1.50%)
Nov 06, 2015	44.29	45.50	44.16	45.36	2,485,064	+1.12(+2.53%)
Nov 05, 2015	46.99	47.27	43.10	44.24	6,570,050	-4.29(-8.83%)
Nov 04, 2015	49.17	49.49	48.13	48.53	2,256,398	-0.40(-0.82%)
Nov 03, 2015	48.72	49.66	48.57	48.93	1,747,136	+0.38(+0.79%)
Nov 02, 2015	48.56	49.11	48.38	48.55	2,803,788	+0.64(+1.35%)
Oct 30, 2015	48.63	48.66	47.37	47.90	1,577,817	-0.69(-1.42%)
Oct 29, 2015	47.73	48.86	47.52	48.59	1,601,700	+0.64(+1.33%)
Oct 28, 2015	46.59	48.39	46.34	47.95	1,980,475	+1.48(+3.18%)
Oct 27, 2015	46.76	46.99	45.66	46.48	1,896,856	-0.67(-1.42%)
Oct 26, 2015	46.93	47.41	46.59	47.15	1,212,785	+0.09(+0.19%)
Oct 23, 2015	47.32	48.03	46.98	47.06	1,414,725	+0.17(+0.36%)
Oct 22, 2015	46.38	47.54	45.97	46.89	1,635,416	+1.08(+2.36%)
Oct 21, 2015	46.90	47.29	45.66	45.81	1,303,316	-0.82(-1.77%)
Oct 20, 2015	46.71	47.38	46.59	46.63	1,050,084	-0.14(-0.31%)
Oct 19, 2015	46.61	46.90	46.40	46.77	1,739,095	-0.17(-0.36%)
Oct 16, 2015	46.27	47.19	46.14	46.94	2,273,656	+0.88(+1.90%)
Oct 15, 2015	46.30	46.38	44.76	46.07	1,631,347	+0.03(+0.06%)
Oct 14, 2015	44.89	46.29	44.81	46.04	1,012,344	+1.06(+2.35%)
Oct 13, 2015	44.91	45.57	44.63	44.98	1,025,118	-0.22(-0.50%)
Oct 12, 2015	45.72	45.88	45.03	45.21	1,297,829	-0.19(-0.41%)
Oct 09, 2015	45.98	46.43	45.24	45.40	2,154,093	+0.13(+0.30%)
Oct 08, 2015	43.62	45.64	43.52	45.26	1,928,667	+1.49(+3.39%)
Oct 07, 2015	42.87	43.95	42.67	43.78	2,126,980	+1.16(+2.73%)
Oct 06, 2015	42.79	43.71	42.55	42.61	1,829,437	+0.16(+0.38%)
Oct 05, 2015	41.60	42.61	41.51	42.45	1,145,000	+1.15(+2.77%)
Oct 02, 2015	39.86	41.30	39.67	41.30	1,375,874	+0.88(+2.17%)

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.

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services

Statesman Examiner