Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	103.09	104.42	102.73	104.30	1,237,449	+1.05(+1.01%)
May 30, 2017	103.56	103.65	102.32	103.26	840,832	-0.37(-0.35%)
May 26, 2017	103.29	103.81	103.02	103.62	655,008	+0.25(+0.24%)
May 25, 2017	103.32	104.39	103.07	103.38	692,767	+0.50(+0.48%)
May 24, 2017	102.57	103.34	102.42	102.88	597,677	+0.31(+0.30%)
May 23, 2017	101.83	102.83	101.54	102.57	644,853	+1.04(+1.02%)
May 22, 2017	101.83	101.97	100.76	101.53	868,972	+0.24(+0.23%)
May 19, 2017	101.41	102.64	101.14	101.29	977,014	+0.29(+0.29%)
May 18, 2017	100.98	101.61	99.96	101.00	1,003,245	-0.50(-0.49%)
May 17, 2017	103.17	102.84	101.45	101.49	1,069,691	-1.68(-1.63%)
May 16, 2017	103.25	103.64	102.56	103.17	828,000	+0.29(+0.29%)
May 15, 2017	102.00	103.58	101.66	102.88	712,489	+1.53(+1.51%)
May 12, 2017	101.40	101.68	101.08	101.35	655,583	-0.33(-0.32%)
May 11, 2017	101.52	101.86	101.07	101.68	597,888	+0.16(+0.15%)
May 10, 2017	100.54	101.55	100.23	101.52	892,227	+1.14(+1.13%)
May 09, 2017	100.54	100.92	99.80	100.38	773,112	-0.21(-0.21%)
May 08, 2017	101.02	101.28	99.82	100.59	941,320	-0.41(-0.41%)
May 05, 2017	100.41	101.82	99.94	101.01	1,216,065	+1.19(+1.20%)
May 04, 2017	102.82	103.50	99.56	99.81	2,153,312	+0.97(+0.98%)
May 03, 2017	99.48	99.74	98.42	98.84	1,054,763	-0.67(-0.67%)
May 02, 2017	100.39	100.39	99.16	99.51	905,394	-0.93(-0.92%)
May 01, 2017	100.16	101.12	98.24	100.44	931,010	+0.44(+0.44%)
Apr 28, 2017	99.38	100.12	99.34	100.00	1,314,395	+0.67(+0.67%)
Apr 27, 2017	99.42	100.29	98.96	99.33	827,037	-0.11(-0.11%)
Apr 26, 2017	99.26	99.67	98.46	99.44	731,039	+0.19(+0.19%)
Apr 25, 2017	98.65	99.58	98.58	99.24	769,538	+1.16(+1.18%)
Apr 24, 2017	97.34	98.19	97.21	98.09	1,017,252	+1.59(+1.65%)
Apr 21, 2017	96.96	97.34	96.31	96.50	1,205,196	-0.39(-0.40%)
Apr 20, 2017	97.45	97.55	96.76	96.88	968,052	-0.29(-0.30%)
Apr 19, 2017	97.37	98.18	96.75	97.18	1,033,244	+0.06(+0.07%)
Apr 18, 2017	95.44	97.15	95.44	97.11	970,154	+1.05(+1.09%)
Apr 17, 2017	95.26	96.07	94.99	96.07	785,413	+0.93(+0.97%)
Apr 13, 2017	95.49	96.23	94.96	95.14	544,703	-0.46(-0.48%)
Apr 12, 2017	97.32	97.40	95.30	95.60	751,495	-1.37(-1.41%)
Apr 11, 2017	96.00	97.05	95.79	96.97	703,968	+0.69(+0.72%)
Apr 10, 2017	97.29	97.51	96.02	96.28	1,071,965	-0.99(-1.02%)
Apr 07, 2017	97.34	97.60	96.87	97.27	1,319,643	-0.08(-0.08%)
Apr 06, 2017	96.71	97.48	96.31	97.35	767,968	+0.75(+0.78%)
Apr 05, 2017	97.04	97.97	96.32	96.60	1,272,450	-0.27(-0.27%)
Apr 04, 2017	96.38	97.25	96.23	96.87	962,850	+0.43(+0.45%)
Apr 03, 2017	97.08	97.60	95.33	96.43	1,079,931	-0.56(-0.58%)
Mar 31, 2017	96.37	97.77	95.84	96.99	1,020,275	+0.46(+0.48%)
Mar 30, 2017	96.48	97.41	96.26	96.53	731,278	+0.09(+0.10%)
Mar 29, 2017	96.41	97.28	96.31	96.44	998,321	+0.15(+0.15%)
Mar 28, 2017	96.02	96.83	95.61	96.30	876,775	+0.26(+0.27%)
Mar 27, 2017	95.14	96.36	94.30	96.04	916,092	+0.14(+0.14%)
Mar 24, 2017	96.90	97.49	95.52	95.90	574,439	-0.64(-0.67%)
Mar 23, 2017	96.57	97.68	96.26	96.54	751,531	-0.06(-0.07%)
Mar 22, 2017	96.04	96.84	94.85	96.61	1,073,219	+0.89(+0.93%)
Mar 21, 2017	97.39	98.76	95.55	95.72	1,360,845	-1.67(-1.72%)
Mar 20, 2017	97.36	97.50	96.51	97.39	1,124,409	-0.13(-0.13%)
Mar 17, 2017	95.94	97.81	95.86	97.52	1,564,967	+2.02(+2.12%)
Mar 16, 2017	96.50	97.08	95.22	95.50	1,108,147	-1.11(-1.15%)
Mar 15, 2017	95.95	96.87	95.36	96.61	851,423	+1.17(+1.22%)
Mar 14, 2017	95.50	95.85	94.62	95.44	819,663	-0.51(-0.53%)
Mar 13, 2017	94.18	95.99	93.79	95.95	1,455,725	+1.63(+1.72%)
Mar 10, 2017	94.00	95.20	93.69	94.32	1,554,226	+0.50(+0.54%)
Mar 09, 2017	94.24	94.61	93.39	93.82	1,591,982	-0.22(-0.23%)
Mar 08, 2017	94.82	95.09	93.58	94.04	1,403,538	-0.96(-1.01%)
Mar 07, 2017	93.46	95.94	92.97	95.00	1,525,959	+1.54(+1.65%)
Mar 06, 2017	93.29	93.97	90.28	93.46	2,544,524	-2.43(-2.54%)
Mar 03, 2017	94.64	96.29	94.35	95.90	1,260,097	+1.57(+1.66%)
Mar 02, 2017	94.10	95.91	93.50	94.33	2,228,829	+0.37(+0.39%)
Mar 01, 2017	94.18	95.49	93.36	93.96	2,831,602	+1.05(+1.13%)
Feb 28, 2017	87.69	93.87	87.63	92.91	4,639,436	+8.28(+9.79%)
Feb 27, 2017	85.11	85.49	84.41	84.63	1,016,333	-0.43(-0.51%)
Feb 24, 2017	84.14	85.25	83.31	85.06	764,770	+0.48(+0.56%)
Feb 23, 2017	85.23	85.34	84.00	84.58	806,930	-0.03(-0.03%)
Feb 22, 2017	85.50	85.72	84.56	84.61	713,298	-1.23(-1.43%)
Feb 21, 2017	84.67	85.87	84.58	85.84	863,283	+1.70(+2.02%)
Feb 17, 2017		84.13	84.13	84.13	0	-0.45(-0.53%)
Feb 16, 2017	85.01	86.03	84.27	84.58	648,654	-0.32(-0.38%)
Feb 15, 2017	83.58	85.13	83.31	84.90	1,650,237	+1.44(+1.72%)
Feb 14, 2017	86.38	86.38	82.70	83.47	1,807,925	-3.26(-3.76%)
Feb 13, 2017	86.34	87.33	85.72	86.72	721,566	+0.96(+1.12%)
Feb 10, 2017	86.45	86.45	85.37	85.76	696,842	-0.19(-0.22%)
Feb 09, 2017	86.36	86.82	85.72	85.96	544,952	-0.40(-0.47%)
Feb 08, 2017	85.04	86.40	84.39	86.36	722,795	+1.42(+1.67%)
Feb 07, 2017	86.04	86.45	84.45	84.94	826,888	-1.36(-1.58%)
Feb 06, 2017	86.08	86.47	85.83	86.30	522,199	+0.02(+0.02%)
Feb 03, 2017	85.47	86.45	85.12	86.29	488,188	+1.24(+1.46%)
Feb 02, 2017	85.49	85.49	83.75	85.04	643,915	-0.46(-0.54%)
Feb 01, 2017	85.30	85.71	83.90	85.50	934,286	+0.70(+0.83%)
Jan 31, 2017	86.60	86.66	84.68	84.79	1,588,267	-1.77(-2.04%)
Jan 30, 2017	86.76	86.82	85.83	86.56	740,086	-0.78(-0.89%)
Jan 27, 2017	87.26	87.75	86.73	87.34	494,873	-0.06(-0.06%)
Jan 26, 2017	86.12	87.77	86.08	87.39	870,137	+1.35(+1.57%)
Jan 25, 2017	87.70	87.74	85.35	86.04	1,183,874	-1.42(-1.62%)
Jan 24, 2017	85.98	87.72	85.77	87.46	1,007,162	+1.69(+1.97%)
Jan 23, 2017	85.47	85.96	84.99	85.76	381,736	+0.31(+0.36%)
Jan 20, 2017	85.64	86.08	84.98	85.45	766,491	+0.28(+0.33%)
Jan 19, 2017	84.89	86.41	84.70	85.17	665,960	+0.41(+0.49%)
Jan 18, 2017	86.81	86.96	84.48	84.76	1,206,921	-1.60(-1.85%)
Jan 17, 2017	87.08	87.68	85.96	86.36	922,983	+0.32(+0.37%)
Jan 13, 2017		86.04	86.04	86.04	0	+0.23(+0.27%)
Jan 12, 2017	85.61	86.32	84.39	85.81	1,138,685	+0.41(+0.48%)
Jan 11, 2017	82.90	86.16	82.45	85.40	1,974,753	+3.13(+3.81%)
Jan 10, 2017	83.16	83.45	81.54	82.27	901,365	-0.55(-0.66%)
Jan 09, 2017	83.05	83.27	82.72	82.82	1,022,702	-0.30(-0.36%)
Jan 06, 2017	82.94	83.29	82.25	83.12	601,903	+0.38(+0.46%)
Jan 05, 2017	82.96	83.65	82.13	82.73	997,705	-0.28(-0.34%)
Jan 04, 2017	81.21	83.43	81.18	83.02	1,231,961	+2.43(+3.01%)
Jan 03, 2017	79.77	80.65	79.61	80.59	1,065,871	+1.80(+2.29%)
Dec 30, 2016		78.79	78.79	78.79	0	-0.91(-1.14%)
Dec 29, 2016	79.38	79.76	79.00	79.70	388,067	+0.45(+0.57%)
Dec 28, 2016	81.51	81.84	79.17	79.25	660,067	-2.22(-2.73%)
Dec 27, 2016	81.36	81.88	81.10	81.47	250,120	+0.17(+0.21%)
Dec 23, 2016		81.30	81.30	81.30	0	+0.37(+0.45%)
Dec 22, 2016	81.46	81.95	80.74	80.93	414,136	-0.79(-0.96%)
Dec 21, 2016	81.77	82.37	81.54	81.72	432,793	-0.05(-0.07%)
Dec 20, 2016	81.55	82.20	81.16	81.77	502,799	+0.31(+0.38%)
Dec 19, 2016	81.88	82.07	80.89	81.46	885,850	-0.21(-0.26%)
Dec 16, 2016	82.42	82.84	80.62	81.67	1,785,832	-0.54(-0.66%)
Dec 15, 2016	82.69	83.10	81.75	82.21	886,255	-0.11(-0.13%)
Dec 14, 2016	83.43	84.02	82.27	82.32	1,560,845	-1.08(-1.29%)
Dec 13, 2016	83.72	83.97	82.64	83.40	1,055,393	+0.10(+0.12%)
Dec 12, 2016	82.92	83.56	82.70	83.31	772,825	+0.57(+0.69%)
Dec 09, 2016	83.63	83.63	82.22	82.73	953,044	-1.01(-1.21%)
Dec 08, 2016	82.10	84.15	81.47	83.74	1,714,896	+2.74(+3.38%)
Dec 07, 2016	78.67	81.07	78.67	81.01	882,629	+2.26(+2.87%)
Dec 06, 2016	78.22	79.03	78.09	78.75	1,460,774	+0.04(+0.05%)
Dec 05, 2016	78.05	78.86	77.91	78.71	1,286,668	+1.30(+1.67%)
Dec 02, 2016	78.16	78.43	76.97	77.41	743,079	-0.72(-0.92%)
Dec 01, 2016	80.54	80.54	77.91	78.13	1,270,549	-1.94(-2.43%)
Nov 30, 2016	79.01	80.94	79.01	80.08	1,886,998	+1.67(+2.13%)
Nov 29, 2016	76.25	79.52	75.81	78.41	1,269,729	+1.82(+2.37%)
Nov 28, 2016	76.72	77.34	76.55	76.59	599,652	-0.04(-0.05%)
Nov 25, 2016	76.56	77.08	76.36	76.63	219,469	+0.11(+0.14%)
Nov 23, 2016		76.52	76.52	76.52	0	-0.38(-0.50%)
Nov 22, 2016	76.64	77.18	76.19	76.90	716,824	+0.41(+0.54%)
Nov 21, 2016	75.54	76.54	75.33	76.49	815,582	+1.27(+1.69%)
Nov 18, 2016	75.67	75.97	74.97	75.22	580,746	-0.47(-0.61%)
Nov 17, 2016	74.74	75.91	74.60	75.69	986,881	+1.30(+1.74%)
Nov 16, 2016	73.24	74.64	72.83	74.39	1,180,127	+1.30(+1.78%)
Nov 15, 2016	70.47	73.13	70.47	73.09	1,393,069	+2.77(+3.94%)
Nov 14, 2016	73.64	73.89	69.62	70.32	2,119,609	-3.06(-4.17%)
Nov 11, 2016	73.89	74.33	73.11	73.37	1,222,747	-0.99(-1.34%)
Nov 10, 2016	73.65	74.80	73.07	74.37	1,427,470	+1.00(+1.37%)
Nov 09, 2016	74.72	75.00	72.26	73.36	2,879,629	-2.13(-2.82%)
Nov 08, 2016	78.44	79.26	75.42	75.49	1,993,153	-3.22(-4.09%)
Nov 07, 2016	77.56	79.26	77.26	78.71	1,548,190	+2.55(+3.35%)
Nov 04, 2016	76.26	77.00	75.44	76.15	926,710	-0.29(-0.38%)
Nov 03, 2016	75.35	77.07	75.08	76.45	1,106,236	+1.41(+1.88%)
Nov 02, 2016	75.27	75.65	74.62	75.03	687,346	-0.59(-0.78%)
Nov 01, 2016	76.24	76.87	75.00	75.63	1,174,321	-0.59(-0.78%)
Oct 31, 2016	75.68	76.78	75.48	76.22	1,211,508	+0.58(+0.77%)
Oct 28, 2016	75.03	76.67	75.01	75.63	710,563	+0.78(+1.05%)
Oct 27, 2016	74.59	75.18	74.14	74.85	696,001	+0.88(+1.18%)
Oct 26, 2016	74.16	74.80	73.60	73.97	764,304	-0.92(-1.23%)
Oct 25, 2016	75.89	75.89	74.80	74.90	465,393	-1.15(-1.51%)
Oct 24, 2016	75.75	76.16	74.99	76.04	667,026	+1.06(+1.41%)
Oct 21, 2016	75.62	75.62	74.38	74.99	651,555	-0.75(-0.99%)
Oct 20, 2016	74.76	76.12	74.69	75.73	479,188	+0.39(+0.52%)
Oct 19, 2016	74.62	75.40	73.90	75.34	606,060	+0.85(+1.14%)
Oct 18, 2016	75.23	75.45	74.47	74.49	551,864	+0.36(+0.49%)
Oct 17, 2016	73.72	74.36	73.66	74.13	653,203	+0.36(+0.49%)
Oct 14, 2016	74.02	74.60	73.68	73.76	680,915	+0.38(+0.52%)
Oct 13, 2016	73.22	73.85	72.14	73.38	726,653	-0.65(-0.87%)
Oct 12, 2016	74.54	74.54	73.23	74.03	885,540	-0.52(-0.70%)
Oct 11, 2016	75.74	75.89	74.17	74.55	573,457	-1.61(-2.11%)
Oct 10, 2016	75.92	77.07	75.80	76.15	682,951	+1.01(+1.35%)
Oct 07, 2016	76.47	76.47	74.47	75.14	1,067,680	-1.16(-1.52%)
Oct 06, 2016	75.74	76.51	75.63	76.30	1,073,845	+0.18(+0.24%)
Oct 05, 2016	76.10	76.56	75.46	76.12	1,068,479	+0.75(+0.99%)
Oct 04, 2016	77.51	77.89	75.30	75.37	1,158,392	-2.02(-2.61%)
Oct 03, 2016	77.72	77.95	76.71	77.39	1,058,187	-0.60(-0.77%)
Sep 30, 2016	76.56	78.30	76.16	77.99	1,512,578	+2.13(+2.81%)
Sep 29, 2016	77.42	77.82	75.78	75.85	1,315,043	-1.57(-2.03%)
Sep 28, 2016	76.12	77.53	75.74	77.42	1,126,470	+1.93(+2.56%)
Sep 27, 2016	74.27	75.59	74.27	75.49	911,769	+0.96(+1.29%)
Sep 26, 2016	73.76	74.97	73.69	74.53	1,481,198	+0.87(+1.18%)
Sep 23, 2016	73.68	73.96	73.17	73.66	1,308,811	-0.41(-0.55%)
Sep 22, 2016	73.91	74.62	73.81	74.07	1,740,183	+0.92(+1.26%)
Sep 21, 2016	70.75	73.19	70.71	73.15	1,626,179	+3.10(+4.43%)
Sep 20, 2016	71.09	71.67	70.05	70.05	1,050,749	-0.78(-1.09%)
Sep 19, 2016	70.34	71.14	70.28	70.83	851,714	+0.83(+1.19%)
Sep 16, 2016	70.09	70.38	69.13	70.00	2,526,612	-0.47(-0.67%)
Sep 15, 2016	69.24	70.53	68.77	70.47	1,965,143	+1.40(+2.02%)
Sep 14, 2016	69.38	69.73	68.54	69.08	1,817,114	-0.34(-0.49%)
Sep 13, 2016	70.04	70.73	69.08	69.41	1,505,573	-0.95(-1.35%)
Sep 12, 2016	68.69	70.62	68.25	70.37	1,679,267	+0.56(+0.81%)
Sep 09, 2016	72.61	73.15	69.52	69.80	2,034,941	-3.73(-5.07%)
Sep 08, 2016	75.20	75.45	73.48	73.53	1,083,207	-1.84(-2.45%)
Sep 07, 2016	75.15	75.48	74.63	75.37	1,017,618	-0.08(-0.11%)
Sep 06, 2016	74.63	75.45	74.37	75.45	1,052,928	+0.98(+1.32%)
Sep 02, 2016	74.93	74.47	74.47	74.47	985,195	+0.60(+0.81%)
Sep 01, 2016	72.65	73.87	72.29	73.87	1,300,703	+1.21(+1.66%)
Aug 31, 2016	73.83	73.83	72.43	72.66	1,439,688	-1.60(-2.15%)
Aug 30, 2016	75.19	75.87	74.14	74.26	836,896	-0.93(-1.23%)
Aug 29, 2016	74.45	75.37	74.19	75.19	815,362	+0.87(+1.17%)
Aug 26, 2016	75.35	75.89	73.90	74.32	967,956	-0.71(-0.94%)
Aug 25, 2016	74.79	75.76	74.63	75.03	829,756	+0.35(+0.46%)
Aug 24, 2016	76.18	76.70	74.46	74.68	1,723,494	-1.80(-2.35%)
Aug 23, 2016	76.78	78.60	76.47	76.48	1,430,480	+0.29(+0.38%)
Aug 22, 2016	74.76	76.19	74.27	76.19	1,198,423	+1.01(+1.34%)
Aug 19, 2016	73.60	75.35	73.44	75.18	1,932,507	+1.33(+1.80%)
Aug 18, 2016	73.61	73.89	73.42	73.86	1,177,658	+0.66(+0.91%)
Aug 17, 2016	74.31	74.36	72.86	73.19	1,302,124	-1.07(-1.44%)
Aug 16, 2016	76.58	76.63	74.17	74.26	1,173,266	-2.14(-2.80%)
Aug 15, 2016	75.85	77.04	75.67	76.40	1,249,930	+0.97(+1.29%)
Aug 12, 2016	74.88	76.08	74.70	75.43	1,254,119	+0.39(+0.52%)
Aug 11, 2016	74.62	75.52	74.16	75.04	1,246,990	+0.45(+0.60%)
Aug 10, 2016	74.54	74.81	73.96	74.59	1,429,046	+0.07(+0.10%)
Aug 09, 2016	74.95	75.11	74.26	74.52	1,636,956	-0.15(-0.19%)
Aug 08, 2016	74.81	75.11	74.09	74.66	1,645,820	-0.15(-0.19%)
Aug 05, 2016	74.71	75.10	74.05	74.81	1,896,579	+0.19(+0.26%)
Aug 04, 2016	76.48	76.93	73.05	74.62	3,198,777	-1.70(-2.23%)
Aug 03, 2016	76.79	76.85	75.52	76.32	2,645,730	-0.35(-0.45%)
Aug 02, 2016	76.56	77.02	76.02	76.66	2,239,929	+0.42(+0.55%)
Aug 01, 2016	76.53	76.77	75.95	76.25	1,961,893	-0.24(-0.31%)
Jul 29, 2016	77.04	77.05	75.70	76.48	1,873,353	-0.85(-1.10%)
Jul 28, 2016	76.93	78.27	76.55	77.34	1,142,058	+0.26(+0.34%)
Jul 27, 2016	77.57	77.70	76.44	77.07	925,602	-0.64(-0.82%)
Jul 26, 2016	78.33	78.33	77.13	77.71	1,000,765	-0.62(-0.79%)
Jul 25, 2016	77.24	78.35	77.04	78.33	1,353,396	+1.08(+1.40%)
Jul 22, 2016	76.90	77.63	76.43	77.24	963,012	+0.67(+0.88%)
Jul 21, 2016	78.38	78.69	76.19	76.57	1,392,803	-2.14(-2.71%)
Jul 20, 2016	78.18	78.95	78.05	78.71	1,043,904	+0.64(+0.81%)
Jul 19, 2016	78.10	78.47	77.74	78.07	693,455	-0.26(-0.34%)
Jul 18, 2016	78.35	78.53	77.54	78.33	771,390	-0.13(-0.16%)
Jul 15, 2016	78.53	79.32	78.15	78.46	989,922	+0.28(+0.36%)
Jul 14, 2016	78.12	79.03	77.98	78.18	778,761	+0.45(+0.57%)
Jul 13, 2016	77.71	77.92	77.25	77.74	1,051,384	+0.30(+0.39%)
Jul 12, 2016	76.67	78.21	76.56	77.44	1,429,717	+1.44(+1.90%)
Jul 11, 2016	76.25	76.33	75.52	75.99	1,405,744	+0.05(+0.06%)
Jul 08, 2016	74.69	76.32	73.89	75.95	1,395,976	+2.05(+2.78%)
Jul 07, 2016	73.76	74.69	73.49	73.89	952,288	+0.42(+0.57%)
Jul 06, 2016	72.14	73.56	71.61	73.47	1,475,945	+0.87(+1.20%)
Jul 05, 2016	72.76	72.88	72.17	72.60	1,503,763	-1.29(-1.75%)
Jul 01, 2016	72.19	73.89	73.89	73.89	1,748,083	+1.83(+2.53%)
Jun 30, 2016	71.90	73.15	70.80	72.07	27,398,244	+0.17(+0.24%)
Jun 29, 2016	72.20	72.56	71.41	71.89	2,122,638	+0.75(+1.06%)
Jun 28, 2016	69.79	71.32	69.18	71.14	2,979,601	+2.68(+3.92%)
Jun 27, 2016	70.37	70.96	68.02	68.46	2,983,541	-3.31(-4.61%)
Jun 24, 2016	73.85	74.93	71.42	71.77	2,713,211	-4.92(-6.42%)
Jun 23, 2016	76.28	76.97	76.14	76.69	879,070	+0.98(+1.30%)
Jun 22, 2016	75.98	76.21	75.25	75.71	1,116,033	-0.27(-0.36%)
Jun 21, 2016	75.37	76.18	74.51	75.98	1,325,166	+0.55(+0.73%)
Jun 20, 2016	75.88	76.31	75.11	75.43	1,911,482	+0.19(+0.25%)
Jun 17, 2016	75.59	77.23	74.70	75.24	3,886,110	+2.55(+3.51%)
Jun 16, 2016	72.07	72.74	71.70	72.68	1,000,446	+0.25(+0.35%)
Jun 15, 2016	71.40	72.74	71.26	72.43	1,578,317	+1.19(+1.67%)
Jun 14, 2016	70.87	71.31	69.98	71.24	1,279,849	+0.23(+0.32%)
Jun 13, 2016	72.11	72.48	70.97	71.01	1,229,423	-1.25(-1.73%)
Jun 10, 2016	72.41	72.79	71.74	72.26	1,132,093	-0.39(-0.54%)
Jun 09, 2016	72.99	73.34	72.26	72.65	1,242,388	-0.86(-1.17%)
Jun 08, 2016	73.87	74.56	73.16	73.51	1,683,966	-0.07(-0.10%)
Jun 07, 2016	73.67	74.06	73.14	73.58	943,200	+0.30(+0.41%)
Jun 06, 2016	72.85	74.37	72.50	73.28	1,157,830	+0.87(+1.20%)
Jun 03, 2016	72.41	72.73	71.65	72.41	944,622	+0.14(+0.20%)
Jun 02, 2016	71.63	72.37	71.62	72.27	695,894	+0.14(+0.20%)

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

Big Spring, TX (79721)

Today

Tonight

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services