Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	45.96	46.49	45.48	45.79	2,802,865	-0.24(-0.51%)
Apr 28, 2016	46.26	46.71	45.88	46.02	2,171,672	-0.49(-1.06%)
Apr 27, 2016	46.49	46.78	46.22	46.52	2,518,096	+0.03(+0.07%)
Apr 26, 2016	46.59	46.77	46.13	46.48	2,228,729	-0.06(-0.13%)
Apr 25, 2016	47.10	47.49	46.33	46.55	1,622,617	-0.39(-0.83%)
Apr 22, 2016	46.50	47.32	46.50	46.94	1,786,603	+0.47(+1.00%)
Apr 21, 2016	46.36	47.27	45.30	46.47	2,985,918	-0.78(-1.65%)
Apr 20, 2016	47.40	47.58	46.78	47.25	1,649,303	-0.12(-0.25%)
Apr 19, 2016	46.82	47.64	46.54	47.37	2,017,042	+0.91(+1.95%)
Apr 18, 2016	45.53	46.59	45.41	46.46	1,242,075	+0.48(+1.05%)
Apr 15, 2016	45.97	46.15	45.79	45.98	1,394,544	-0.06(-0.12%)
Apr 14, 2016	46.36	46.63	45.88	46.04	1,624,851	-0.04(-0.09%)
Apr 13, 2016	45.72	46.16	45.51	46.08	1,963,812	+0.59(+1.29%)
Apr 12, 2016	44.66	46.02	44.53	45.49	2,475,629	+1.07(+2.42%)
Apr 11, 2016	44.02	44.81	43.98	44.42	1,534,859	+0.58(+1.32%)
Apr 08, 2016	44.28	45.00	43.74	43.84	1,289,792	+0.13(+0.30%)
Apr 07, 2016	43.65	44.08	43.45	43.71	2,059,735	-0.22(-0.51%)
Apr 06, 2016	43.40	43.99	42.96	43.93	1,560,880	+0.51(+1.17%)
Apr 05, 2016	43.43	43.61	42.98	43.42	2,086,401	-0.44(-1.00%)
Apr 04, 2016	44.64	44.85	43.79	43.86	2,201,009	-0.84(-1.87%)
Apr 01, 2016	44.39	44.78	43.58	44.70	1,620,282	-0.13(-0.30%)
Mar 31, 2016	44.91	45.03	44.41	44.83	1,480,152	+0.00(+0.00%)
Mar 30, 2016	45.47	45.65	44.65	44.83	1,472,377	-0.22(-0.48%)
Mar 29, 2016	44.43	45.06	44.28	45.05	1,502,351	+0.28(+0.62%)
Mar 28, 2016	45.05	45.18	44.50	44.77	882,264	-0.26(-0.57%)
Mar 24, 2016	44.86	45.03	45.03	45.03	1,276,222	-0.09(-0.20%)
Mar 23, 2016	46.00	46.13	45.03	45.12	1,416,451	-1.09(-2.35%)
Mar 22, 2016	45.74	46.36	45.65	46.20	2,065,238	+0.10(+0.23%)
Mar 21, 2016	45.45	46.15	45.28	46.10	1,465,333	+0.09(+0.20%)
Mar 18, 2016	45.78	46.41	45.66	46.01	2,467,855	+0.30(+0.66%)
Mar 17, 2016	44.47	46.30	44.47	45.71	4,569,156	+1.30(+2.93%)
Mar 16, 2016	42.85	44.48	42.80	44.41	2,541,343	+1.55(+3.63%)
Mar 15, 2016	41.12	42.95	41.05	42.85	3,450,332	-0.59(-1.36%)
Mar 14, 2016	43.49	43.88	43.21	43.44	1,401,554	-0.31(-0.70%)
Mar 11, 2016	43.08	43.88	42.90	43.75	2,136,130	+1.23(+2.90%)
Mar 10, 2016	43.24	43.26	42.07	42.52	2,451,633	-0.77(-1.77%)
Mar 09, 2016	44.01	44.16	42.75	43.28	2,692,350	-0.70(-1.60%)
Mar 08, 2016	44.89	45.03	43.95	43.99	2,619,579	-1.46(-3.22%)
Mar 07, 2016	43.87	45.56	43.87	45.45	2,534,263	+1.41(+3.20%)
Mar 04, 2016	43.72	44.49	43.33	44.04	1,621,549	+0.52(+1.20%)
Mar 03, 2016	43.66	43.97	43.34	43.52	2,182,668	-0.08(-0.18%)
Mar 02, 2016	42.96	43.78	42.95	43.60	3,709,053	+0.20(+0.47%)
Mar 01, 2016	42.85	43.40	42.34	43.40	1,592,964	+1.04(+2.45%)
Feb 29, 2016	42.70	43.02	42.32	42.36	1,676,307	-0.23(-0.54%)
Feb 26, 2016	42.69	42.92	42.40	42.59	1,361,759	+0.40(+0.94%)
Feb 25, 2016	41.65	42.27	41.26	42.19	2,023,490	+0.82(+1.99%)
Feb 24, 2016	41.06	41.55	40.24	41.37	2,523,317	-0.42(-0.99%)
Feb 23, 2016	42.45	42.77	41.69	41.78	1,648,490	-0.74(-1.74%)
Feb 22, 2016	42.54	42.95	42.32	42.52	3,636,060	+0.57(+1.37%)
Feb 19, 2016	42.54	42.57	41.67	41.95	3,161,640	-0.71(-1.67%)
Feb 18, 2016	42.58	43.10	42.27	42.66	2,117,323	+0.00(+0.00%)
Feb 17, 2016	42.16	43.12	41.94	42.66	2,270,627	+0.94(+2.26%)
Feb 16, 2016	41.41	41.73	40.66	41.72	2,248,979	+0.76(+1.86%)
Feb 12, 2016	40.12	40.96	40.96	40.96	2,307,788	+1.34(+3.39%)
Feb 11, 2016	38.70	39.73	38.27	39.62	3,246,253	+0.17(+0.42%)
Feb 10, 2016	40.32	40.84	39.37	39.45	2,711,940	-0.77(-1.93%)
Feb 09, 2016	40.75	41.17	39.76	40.23	3,438,560	-1.07(-2.58%)
Feb 08, 2016	40.93	41.42	40.62	41.29	1,814,979	-0.19(-0.45%)
Feb 05, 2016	41.15	41.78	40.88	41.48	2,162,669	+0.19(+0.45%)
Feb 04, 2016	40.31	42.41	40.30	41.29	2,906,615	+0.99(+2.46%)
Feb 03, 2016	39.76	40.52	38.60	40.30	3,633,721	+0.98(+2.50%)
Feb 02, 2016	39.55	39.71	39.02	39.32	4,553,391	-0.69(-1.73%)
Feb 01, 2016	39.56	40.21	39.41	40.01	2,908,584	-0.44(-1.08%)
Jan 29, 2016	39.36	40.48	39.36	40.45	3,095,418	+1.27(+3.23%)
Jan 28, 2016	39.17	39.43	38.47	39.18	2,995,436	+0.91(+2.37%)
Jan 27, 2016	38.59	39.39	38.00	38.27	3,044,026	-0.52(-1.34%)
Jan 26, 2016	37.17	39.57	37.05	38.79	6,000,734	+2.08(+5.65%)
Jan 25, 2016	36.80	37.12	36.32	36.72	3,570,919	-0.16(-0.43%)
Jan 22, 2016	37.44	37.78	36.50	36.88	3,154,770	+0.30(+0.83%)
Jan 21, 2016	36.34	37.31	35.98	36.57	2,123,454	+0.14(+0.38%)
Jan 20, 2016	36.33	36.65	35.23	36.43	2,821,051	-0.41(-1.11%)
Jan 19, 2016	37.02	37.35	36.44	36.84	3,015,957	+0.24(+0.64%)
Jan 15, 2016	37.19	36.61	36.61	36.61	4,360,232	-1.94(-5.04%)
Jan 14, 2016	38.32	39.04	37.53	38.55	4,501,990	+0.27(+0.71%)
Jan 13, 2016	38.56	39.80	38.22	38.28	2,925,683	-0.80(-2.04%)
Jan 12, 2016	40.10	40.30	38.12	39.08	6,090,914	-0.35(-0.88%)
Jan 11, 2016	40.14	40.14	39.13	39.42	3,191,041	-0.60(-1.50%)
Jan 08, 2016	40.52	40.72	39.88	40.03	3,130,017	-0.35(-0.86%)
Jan 07, 2016	40.21	40.94	39.95	40.37	2,347,472	-0.59(-1.44%)
Jan 06, 2016	41.13	41.55	40.76	40.96	1,788,333	-0.89(-2.12%)
Jan 05, 2016	42.67	42.82	41.50	41.85	1,558,427	-0.81(-1.90%)
Jan 04, 2016	41.60	42.67	41.40	42.66	2,835,249	+0.23(+0.54%)
Dec 31, 2015	42.40	42.43	42.43	42.43	838,289	-0.26(-0.60%)
Dec 30, 2015	42.77	43.23	42.59	42.68	1,159,865	-0.34(-0.79%)
Dec 29, 2015	43.39	43.84	42.73	43.02	1,729,786	-0.10(-0.22%)
Dec 28, 2015	43.04	43.22	42.77	43.12	2,986,144	-0.06(-0.14%)
Dec 24, 2015	42.92	43.18	43.18	43.18	1,585,105	+0.23(+0.53%)
Dec 23, 2015	41.83	43.25	41.83	42.95	2,166,476	+1.54(+3.71%)
Dec 22, 2015	41.09	41.72	40.93	41.42	1,772,010	+0.47(+1.15%)
Dec 21, 2015	40.71	41.09	40.50	40.95	1,838,401	+0.46(+1.15%)
Dec 18, 2015	40.88	41.42	40.45	40.48	3,595,604	-0.66(-1.61%)
Dec 17, 2015	42.36	42.59	41.00	41.15	3,035,408	-1.38(-3.24%)
Dec 16, 2015	41.99	43.46	41.62	42.52	3,676,791	-0.46(-1.06%)
Dec 15, 2015	43.28	43.46	42.83	42.98	1,904,451	+0.04(+0.10%)
Dec 14, 2015	42.78	42.96	42.02	42.94	2,415,354	+0.21(+0.50%)
Dec 11, 2015	43.55	43.68	42.64	42.72	2,130,123	-1.41(-3.20%)
Dec 10, 2015	43.83	44.50	43.73	44.14	2,000,712	+0.26(+0.60%)
Dec 09, 2015	43.49	44.57	43.37	43.87	2,147,165	+0.21(+0.48%)
Dec 08, 2015	43.83	44.20	42.84	43.67	2,827,002	-0.77(-1.74%)
Dec 07, 2015	44.32	44.65	43.74	44.44	2,844,409	-0.37(-0.82%)
Dec 04, 2015	44.82	45.55	44.31	44.81	3,821,192	-0.63(-1.39%)
Dec 03, 2015	45.08	45.73	44.66	45.44	4,008,996	+0.42(+0.94%)
Dec 02, 2015	45.94	46.06	44.84	45.01	2,127,262	-1.05(-2.28%)
Dec 01, 2015	45.46	46.28	45.45	46.07	2,607,633	+0.46(+1.02%)
Nov 30, 2015	45.12	45.78	45.01	45.60	2,409,082	+0.56(+1.24%)
Nov 27, 2015	44.89	45.14	44.71	45.04	783,284	-0.01(-0.02%)
Nov 25, 2015	45.33	45.05	45.05	45.05	1,496,955	-0.27(-0.60%)
Nov 24, 2015	44.73	45.50	44.70	45.32	2,544,574	+0.45(+1.01%)
Nov 23, 2015	44.85	45.25	44.65	44.87	1,628,366	-0.11(-0.24%)
Nov 20, 2015	45.12	45.50	44.84	44.98	1,562,237	+0.04(+0.09%)
Nov 19, 2015	44.62	44.95	44.31	44.93	1,135,379	+0.26(+0.58%)
Nov 18, 2015	43.90	44.72	43.57	44.67	1,499,448	+0.92(+2.11%)
Nov 17, 2015	44.25	44.35	43.63	43.75	1,457,788	-0.47(-1.07%)
Nov 16, 2015	43.36	44.25	43.26	44.23	1,439,571	+0.84(+1.93%)
Nov 13, 2015	43.90	44.71	43.33	43.39	2,876,351	-0.55(-1.25%)
Nov 12, 2015	43.85	44.06	42.93	43.94	4,814,807	+0.29(+0.66%)
Nov 11, 2015	44.10	44.10	43.38	43.65	1,352,149	-0.35(-0.80%)
Nov 10, 2015	43.77	44.27	43.38	44.00	1,573,314	+0.06(+0.14%)
Nov 09, 2015	44.24	44.35	43.39	43.94	1,259,742	-0.41(-0.91%)
Nov 06, 2015	44.13	44.49	43.54	44.34	1,453,824	-0.01(-0.02%)
Nov 05, 2015	44.57	44.91	43.99	44.35	1,867,600	-0.34(-0.77%)
Nov 04, 2015	45.18	45.74	44.62	44.69	1,870,031	-0.27(-0.60%)
Nov 03, 2015	45.02	45.51	44.80	44.96	1,986,287	+0.10(+0.23%)
Nov 02, 2015	44.25	45.05	44.09	44.86	1,547,427	+0.56(+1.26%)
Oct 30, 2015	44.13	44.55	43.93	44.30	2,821,091	+0.24(+0.55%)
Oct 29, 2015	43.60	44.32	43.59	44.06	2,042,726	+0.19(+0.42%)
Oct 28, 2015	43.15	44.05	42.95	43.88	2,515,100	+0.94(+2.18%)
Oct 27, 2015	43.28	43.41	42.66	42.94	1,961,716	-1.01(-2.30%)
Oct 26, 2015	44.31	44.56	43.66	43.95	1,700,885	-0.36(-0.81%)
Oct 23, 2015	44.67	44.67	43.73	44.31	2,446,330	+0.30(+0.69%)
Oct 22, 2015	42.84	44.89	42.58	44.01	5,221,008	+1.46(+3.43%)
Oct 21, 2015	42.47	43.77	42.10	42.55	4,431,291	+0.24(+0.57%)
Oct 20, 2015	40.47	43.19	39.97	42.31	6,803,123	+2.63(+6.62%)
Oct 19, 2015	39.99	40.06	39.53	39.68	3,256,095	-0.62(-1.54%)
Oct 16, 2015	41.10	41.12	39.76	40.30	2,666,977	-0.82(-1.99%)
Oct 15, 2015	40.87	41.22	40.16	41.12	2,284,879	+0.31(+0.76%)
Oct 14, 2015	41.33	41.48	40.71	40.81	1,877,818	-0.67(-1.62%)
Oct 13, 2015	41.59	42.13	41.41	41.48	2,220,137	-0.38(-0.90%)
Oct 12, 2015	42.40	42.60	41.59	41.86	2,019,686	-0.43(-1.01%)
Oct 09, 2015	44.01	44.14	42.28	42.29	3,684,602	-1.61(-3.67%)
Oct 08, 2015	42.49	44.18	42.46	43.90	2,513,896	+1.31(+3.08%)
Oct 07, 2015	42.51	43.79	41.70	42.58	3,304,181	+0.49(+1.16%)
Oct 06, 2015	41.46	42.29	41.24	42.09	2,544,683	+0.66(+1.59%)
Oct 05, 2015	40.20	41.68	39.90	41.43	2,626,462	+1.57(+3.93%)
Oct 02, 2015	38.51	39.90	38.29	39.87	2,795,434	+1.01(+2.60%)
Oct 01, 2015	39.41	39.74	38.48	38.86	1,962,529	-0.46(-1.17%)
Sep 30, 2015	39.29	39.60	38.56	39.32	3,173,785	+0.47(+1.20%)
Sep 29, 2015	38.98	39.18	38.55	38.85	2,534,450	+0.00(+0.00%)
Sep 28, 2015	39.52	39.53	38.71	38.85	1,792,680	-1.08(-2.70%)
Sep 25, 2015	40.11	40.34	39.78	39.93	1,971,091	+0.09(+0.22%)
Sep 24, 2015	39.21	40.05	38.68	39.84	2,346,152	+0.06(+0.16%)
Sep 23, 2015	40.62	40.77	39.50	39.78	2,188,374	-0.84(-2.07%)
Sep 22, 2015	40.66	41.02	40.12	40.62	2,088,337	-0.65(-1.57%)
Sep 21, 2015	41.94	42.16	41.19	41.26	1,851,152	-0.58(-1.40%)
Sep 18, 2015	41.70	42.20	41.57	41.85	6,918,313	-0.44(-1.04%)
Sep 17, 2015	42.49	42.98	42.18	42.29	2,461,015	-0.38(-0.90%)
Sep 16, 2015	42.20	42.78	42.17	42.67	1,906,649	+0.51(+1.21%)
Sep 15, 2015	41.37	42.25	41.26	42.16	1,741,758	+0.92(+2.23%)
Sep 14, 2015	41.50	41.67	41.04	41.24	1,654,902	-0.40(-0.96%)
Sep 11, 2015	41.63	41.89	41.22	41.64	1,899,237	+0.16(+0.38%)
Sep 10, 2015	41.61	41.88	41.21	41.48	1,567,632	-0.11(-0.26%)
Sep 09, 2015	42.71	43.02	41.57	41.59	2,374,341	-0.70(-1.66%)
Sep 08, 2015	41.49	42.44	41.20	42.29	2,986,373	+1.96(+4.86%)
Sep 04, 2015	40.32	40.33	40.33	40.33	2,253,653	-0.55(-1.35%)
Sep 03, 2015	40.76	41.45	40.71	40.88	2,376,319	-0.09(-0.22%)
Sep 02, 2015	41.05	41.19	40.23	40.97	2,006,507	+0.39(+0.97%)
Sep 01, 2015	41.49	41.77	40.38	40.58	2,759,626	-2.01(-4.73%)
Aug 31, 2015	41.71	42.91	41.12	42.60	4,175,996	+1.09(+2.62%)
Aug 28, 2015	40.97	41.81	40.88	41.51	2,106,751	+0.27(+0.65%)
Aug 27, 2015	40.48	41.49	40.23	41.24	2,307,396	+1.49(+3.74%)
Aug 26, 2015	38.94	39.80	38.47	39.76	3,649,039	+1.54(+4.02%)
Aug 25, 2015	40.70	40.90	38.19	38.22	3,030,123	-1.30(-3.30%)
Aug 24, 2015	38.58	40.96	37.89	39.52	2,974,088	-1.28(-3.13%)
Aug 21, 2015	41.51	41.69	40.79	40.80	2,470,983	-0.97(-2.32%)
Aug 20, 2015	42.56	42.84	41.77	41.77	1,953,718	-1.09(-2.53%)
Aug 19, 2015	43.37	43.55	42.57	42.86	1,565,044	-0.81(-1.86%)
Aug 18, 2015	43.89	43.89	43.40	43.67	1,340,259	-0.29(-0.67%)
Aug 17, 2015	43.56	44.19	43.19	43.96	1,926,028	+0.31(+0.70%)
Aug 14, 2015	43.90	44.29	43.60	43.65	1,900,859	-0.30(-0.68%)
Aug 13, 2015	44.20	44.20	43.64	43.95	1,588,122	-0.18(-0.40%)
Aug 12, 2015	43.72	44.34	43.35	44.13	1,478,534	+0.15(+0.34%)
Aug 11, 2015	44.43	44.51	43.72	43.98	1,409,700	-1.11(-2.47%)
Aug 10, 2015	43.95	45.25	43.80	45.09	2,053,663	+1.50(+3.45%)
Aug 07, 2015	43.59	44.33	43.42	43.59	1,558,959	-0.14(-0.33%)
Aug 06, 2015	43.53	44.09	43.07	43.74	1,661,597	+0.25(+0.58%)
Aug 05, 2015	43.27	44.24	43.27	43.48	2,265,544	+0.57(+1.32%)
Aug 04, 2015	43.20	43.68	42.81	42.92	4,328,258	+0.07(+0.18%)
Aug 03, 2015	43.46	43.55	42.75	42.84	2,387,255	-0.89(-2.04%)
Jul 31, 2015	44.28	44.51	43.54	43.74	2,717,848	-0.38(-0.85%)
Jul 30, 2015	44.60	44.60	43.89	44.11	2,030,543	-0.52(-1.16%)
Jul 29, 2015	43.78	44.76	43.71	44.63	1,697,794	+0.77(+1.76%)
Jul 28, 2015	43.91	44.07	43.37	43.86	3,451,326	+0.20(+0.47%)
Jul 27, 2015	43.42	43.70	43.12	43.65	3,782,627	-0.10(-0.23%)
Jul 24, 2015	44.15	44.21	43.62	43.76	2,423,819	-0.29(-0.65%)
Jul 23, 2015	44.04	44.50	43.95	44.04	2,542,931	-0.02(-0.05%)
Jul 22, 2015	43.91	44.48	43.71	44.06	2,059,804	-0.06(-0.14%)
Jul 21, 2015	44.12	45.07	43.65	44.13	4,917,438	-1.13(-2.50%)
Jul 20, 2015	45.25	45.51	45.03	45.26	1,964,863	-0.05(-0.11%)
Jul 17, 2015	45.20	45.76	45.12	45.31	2,189,237	+0.03(+0.08%)
Jul 16, 2015	45.23	45.62	45.16	45.27	2,569,964	+0.35(+0.77%)
Jul 15, 2015	45.28	45.28	44.51	44.92	2,290,927	-0.48(-1.05%)
Jul 14, 2015	44.94	45.65	44.73	45.40	2,794,502	+0.35(+0.77%)
Jul 13, 2015	44.84	45.27	44.45	45.05	4,138,061	+0.49(+1.10%)
Jul 10, 2015	45.05	45.69	44.16	44.56	4,508,934	-1.34(-2.92%)
Jul 09, 2015	47.38	47.38	45.89	45.90	2,765,072	-0.57(-1.23%)
Jul 08, 2015	47.22	47.42	46.25	46.47	2,308,709	-1.15(-2.42%)
Jul 07, 2015	47.42	47.76	46.70	47.63	2,677,693	+0.22(+0.46%)
Jul 06, 2015	47.22	47.98	47.05	47.41	1,874,043	-0.37(-0.77%)
Jul 02, 2015	48.11	47.78	47.78	47.78	2,130,270	-0.03(-0.06%)
Jul 01, 2015	48.36	48.45	47.65	47.80	1,924,799	-0.10(-0.21%)
Jun 30, 2015	48.49	48.75	47.86	47.91	2,038,025	+0.06(+0.13%)
Jun 29, 2015	47.93	48.54	47.78	47.85	1,449,358	-0.74(-1.52%)
Jun 26, 2015	48.52	48.75	48.28	48.58	4,356,101	+0.14(+0.28%)
Jun 25, 2015	49.31	49.31	48.45	48.45	1,038,755	-0.77(-1.57%)
Jun 24, 2015	49.54	49.69	49.05	49.22	1,031,912	-0.31(-0.63%)
Jun 23, 2015	49.44	49.67	49.22	49.53	857,307	+0.00(+0.00%)
Jun 22, 2015	49.74	49.77	49.34	49.53	1,150,545	+0.01(+0.03%)
Jun 19, 2015	49.99	50.02	49.46	49.52	1,829,296	-0.61(-1.21%)
Jun 18, 2015	49.68	50.40	49.36	50.13	2,383,239	+0.51(+1.03%)
Jun 17, 2015	49.30	49.80	49.30	49.61	1,873,253	+0.53(+1.07%)
Jun 16, 2015	49.07	49.16	48.65	49.09	1,775,449	+0.01(+0.03%)
Jun 15, 2015	49.42	49.50	48.91	49.07	1,891,992	-0.85(-1.70%)
Jun 12, 2015	49.95	50.12	49.75	49.92	1,345,788	-0.17(-0.34%)
Jun 11, 2015	50.20	50.28	49.69	50.09	1,400,722	+0.01(+0.03%)
Jun 10, 2015	49.93	50.49	49.73	50.08	2,462,060	+0.65(+1.31%)
Jun 09, 2015	49.78	50.29	49.23	49.43	3,724,790	-0.24(-0.48%)
Jun 08, 2015	50.13	50.28	49.59	49.67	2,140,861	-0.70(-1.38%)
Jun 05, 2015	50.26	50.67	49.93	50.36	1,646,286	+0.07(+0.14%)
Jun 04, 2015	51.42	51.42	50.20	50.30	2,755,136	-1.45(-2.80%)
Jun 03, 2015	51.91	52.50	51.48	51.74	2,087,549	-0.01(-0.01%)
Jun 02, 2015	51.10	52.16	51.00	51.75	3,222,156	+0.44(+0.85%)
Jun 01, 2015	51.79	51.79	51.14	51.31	2,159,256	-0.16(-0.31%)
May 29, 2015	52.14	52.24	51.31	51.47	2,404,838	-0.80(-1.53%)
May 28, 2015	52.18	52.55	51.78	52.27	2,233,788	-0.12(-0.22%)
May 27, 2015	52.55	52.68	51.94	52.39	1,601,924	-0.03(-0.05%)
May 26, 2015	52.48	52.78	52.18	52.41	2,564,328	-0.40(-0.76%)
May 22, 2015	52.81	52.81	52.81	52.81	2,765,873	+0.14(+0.27%)
May 21, 2015	51.78	53.10	51.71	52.67	2,616,070	+0.85(+1.64%)
May 20, 2015	51.60	52.29	51.24	51.82	1,713,233	+0.40(+0.78%)
May 19, 2015	51.24	51.48	50.61	51.42	2,786,335	-0.11(-0.21%)
May 18, 2015	51.53	51.76	51.20	51.53	1,280,207	-0.05(-0.09%)
May 15, 2015	51.94	51.99	51.05	51.58	1,378,642	-0.38(-0.73%)
May 14, 2015	52.14	52.43	51.79	51.96	1,893,599	+0.10(+0.20%)
May 13, 2015	51.43	52.09	51.37	51.86	2,220,744	+0.65(+1.26%)
May 12, 2015	50.71	51.41	50.69	51.21	1,370,633	+0.29(+0.57%)
May 11, 2015	51.10	51.28	50.78	50.92	1,371,676	-0.10(-0.19%)
May 08, 2015	51.52	51.61	50.63	51.01	2,571,415	+0.52(+1.04%)
May 07, 2015	50.99	51.11	50.41	50.49	2,933,184	-0.69(-1.34%)
May 06, 2015	51.56	51.61	50.85	51.18	2,016,880	+0.11(+0.21%)
May 05, 2015	51.42	52.20	50.91	51.07	1,753,046	-0.22(-0.42%)
May 04, 2015	51.16	51.63	50.93	51.29	2,297,923	+0.14(+0.28%)

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.

Dover Corp (NY: DOV )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Dover Corp (NY: DOV )

Historical Prices

Sections

Services

Wapakoneta Daily News