Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	51.91	52.50	51.58	52.26	8,270,781	+0.49(+0.95%)
Oct 30, 2017	52.33	52.42	51.48	51.77	7,920,140	-0.73(-1.39%)
Oct 27, 2017	52.11	52.63	51.40	52.51	11,362,308	+0.70(+1.36%)
Oct 26, 2017	51.56	52.26	51.49	51.80	8,862,077	+0.58(+1.14%)
Oct 25, 2017	52.13	52.21	50.54	51.22	14,785,496	-1.00(-1.92%)
Oct 24, 2017	52.43	52.48	51.74	52.22	8,381,859	+0.01(+0.02%)
Oct 23, 2017	52.32	52.54	51.68	52.21	11,879,479	+0.26(+0.50%)
Oct 20, 2017	51.72	52.08	51.69	51.95	11,418,107	+0.70(+1.37%)
Oct 19, 2017	50.66	51.26	50.15	51.25	8,598,153	-0.01(-0.02%)
Oct 18, 2017	51.21	51.51	50.63	51.26	10,212,922	+0.19(+0.38%)
Oct 17, 2017	50.91	51.20	50.27	51.06	11,057,972	+0.08(+0.16%)
Oct 16, 2017	50.27	51.02	50.27	50.98	10,708,576	+1.02(+2.04%)
Oct 13, 2017	49.64	50.06	49.31	49.96	11,021,955	+0.58(+1.18%)
Oct 12, 2017	49.23	50.13	49.12	49.37	13,616,506	+0.07(+0.15%)
Oct 11, 2017	48.52	49.44	48.44	49.30	8,363,315	+0.59(+1.22%)
Oct 10, 2017	49.13	49.15	47.97	48.71	8,871,904	-0.09(-0.19%)
Oct 09, 2017	48.80	49.13	48.36	48.80	9,461,375	+0.27(+0.55%)
Oct 06, 2017	47.42	48.54	47.37	48.53	9,187,764	+0.90(+1.89%)
Oct 05, 2017	47.84	47.92	47.02	47.63	10,079,883	-0.16(-0.33%)
Oct 04, 2017	47.96	48.16	47.37	47.79	8,955,252	-0.22(-0.46%)
Oct 03, 2017	48.36	48.49	47.48	48.01	12,205,630	-0.22(-0.46%)
Oct 02, 2017	48.36	48.74	47.81	48.24	16,880,242	-0.01(-0.02%)
Sep 29, 2017	46.86	48.42	46.83	48.24	22,683,140	+1.36(+2.90%)
Sep 28, 2017	45.31	47.12	45.06	46.88	23,862,900	+1.65(+3.64%)
Sep 27, 2017	43.28	46.04	43.23	45.23	21,983,872	+2.70(+6.36%)
Sep 26, 2017	43.12	43.40	42.22	42.53	11,970,189	-0.38(-0.88%)
Sep 25, 2017	44.01	44.12	42.58	42.91	12,356,457	-1.33(-3.01%)
Sep 22, 2017	43.43	44.37	43.38	44.24	6,335,323	+0.57(+1.31%)
Sep 21, 2017	43.82	44.02	43.31	43.67	9,213,727	-0.12(-0.27%)
Sep 20, 2017	44.80	44.80	43.33	43.79	11,899,409	-0.91(-2.03%)
Sep 19, 2017	44.48	44.92	44.07	44.70	10,132,963	+0.19(+0.44%)
Sep 18, 2017	44.27	44.95	44.22	44.50	12,109,286	+0.84(+1.93%)
Sep 15, 2017	43.50	44.17	43.41	43.66	14,986,719	+0.08(+0.19%)
Sep 14, 2017	42.59	43.86	42.40	43.58	13,321,920	+0.86(+2.02%)
Sep 13, 2017	42.70	42.99	42.17	42.72	8,098,305	+0.44(+1.03%)
Sep 12, 2017	42.46	42.62	42.02	42.28	7,811,014	+0.06(+0.15%)
Sep 11, 2017	41.58	42.41	41.54	42.22	9,601,282	+1.14(+2.77%)
Sep 08, 2017	41.86	41.91	40.86	41.08	8,776,729	-0.81(-1.92%)
Sep 07, 2017	41.62	42.05	41.30	41.88	8,952,374	+0.45(+1.10%)
Sep 06, 2017	41.40	41.64	40.96	41.43	13,082,265	+0.23(+0.56%)
Sep 05, 2017	41.34	41.64	40.63	41.20	9,931,700	-0.57(-1.37%)
Sep 01, 2017	41.85	41.95	41.46	41.77	5,730,523	-0.02(-0.04%)
Aug 31, 2017	42.08	42.11	41.53	41.79	9,947,720	-0.32(-0.77%)
Aug 30, 2017	40.75	42.13	40.74	42.11	9,497,875	+1.34(+3.29%)
Aug 29, 2017	39.84	40.93	39.76	40.77	7,304,718	+0.36(+0.89%)
Aug 28, 2017	40.16	40.49	40.16	40.41	5,980,867	+0.30(+0.74%)
Aug 25, 2017	40.56	40.71	39.94	40.11	6,894,698	-0.38(-0.94%)
Aug 24, 2017	41.03	41.04	40.06	40.49	9,990,460	-0.28(-0.68%)
Aug 23, 2017	40.94	40.94	40.59	40.77	9,156,717	-0.40(-0.97%)
Aug 22, 2017	40.40	41.24	40.39	41.17	9,353,582	+1.15(+2.87%)
Aug 21, 2017	40.76	40.90	39.75	40.02	15,556,053	-0.91(-2.23%)
Aug 18, 2017	41.37	41.81	40.34	40.94	22,722,076	+1.09(+2.74%)
Aug 17, 2017	40.96	41.03	39.73	39.84	15,425,566	-1.24(-3.01%)
Aug 16, 2017	40.98	41.23	40.44	41.08	9,175,822	+0.54(+1.32%)
Aug 15, 2017	40.69	40.98	40.29	40.55	6,762,239	+0.09(+0.23%)
Aug 14, 2017	40.38	40.88	40.29	40.45	10,565,607	+0.65(+1.63%)
Aug 11, 2017	38.84	39.86	38.79	39.81	11,646,194	+0.97(+2.50%)
Aug 10, 2017	40.08	40.27	38.75	38.84	12,226,071	-1.64(-4.06%)
Aug 09, 2017	40.09	40.68	39.79	40.48	6,097,817	-0.08(-0.20%)
Aug 08, 2017	40.69	41.14	40.41	40.57	10,531,460	-0.06(-0.14%)
Aug 07, 2017	39.60	40.70	39.60	40.62	8,395,977	+1.05(+2.66%)
Aug 04, 2017		39.86	39.14	39.57	8,128,336	+0.11(+0.28%)
Aug 03, 2017	39.46	39.84	39.10	39.46	12,417,980	-0.03(-0.07%)
Aug 02, 2017	40.98	41.06	39.28	39.48	16,911,078	-1.27(-3.11%)
Aug 01, 2017	41.02	41.39	40.67	40.75	10,218,907	-0.19(-0.47%)
Jul 31, 2017	41.98	42.02	40.67	40.94	12,033,148	-0.87(-2.08%)
Jul 28, 2017	42.41	42.51	41.50	41.81	10,372,161	-0.73(-1.72%)
Jul 27, 2017	43.89	43.98	41.86	42.54	18,425,724	-1.30(-2.97%)
Jul 26, 2017	43.07	43.86	42.99	43.85	9,912,819	+0.97(+2.26%)
Jul 25, 2017	43.09	43.12	42.37	42.88	7,867,257	-0.35(-0.81%)
Jul 24, 2017	43.13	43.45	43.02	43.23	9,193,823	-0.03(-0.06%)
Jul 21, 2017	43.23	43.39	42.72	43.25	8,159,239	-0.41(-0.93%)
Jul 20, 2017		43.74	42.86	43.66	9,502,868	+0.06(+0.15%)
Jul 19, 2017	43.34	43.62	43.19	43.60	10,317,276	+0.52(+1.20%)
Jul 18, 2017	42.52	43.09	42.21	43.08	7,136,024	+0.43(+1.02%)
Jul 17, 2017	42.69	42.92	42.21	42.64	8,311,184	+0.03(+0.06%)
Jul 14, 2017	41.93	42.63	41.91	42.62	8,750,376	+0.76(+1.81%)
Jul 13, 2017	41.84	42.19	41.57	41.86	9,774,695	+0.02(+0.04%)
Jul 12, 2017	42.21	42.48	41.43	41.84	11,249,813	-0.11(-0.26%)
Jul 11, 2017	40.85	42.04	40.69	41.95	14,638,527	+1.10(+2.69%)
Jul 10, 2017	40.29	41.12	40.21	40.85	11,208,550	+0.62(+1.54%)
Jul 07, 2017	39.14	40.47	39.14	40.23	11,632,245	+1.32(+3.40%)
Jul 06, 2017	38.55	39.35	38.40	38.91	12,914,873	-0.01(-0.02%)
Jul 05, 2017	38.14	39.02	38.12	38.92	11,841,745	+1.03(+2.71%)
Jul 03, 2017	38.19	38.77	37.87	37.90	7,055,386	-0.28(-0.73%)
Jun 30, 2017	38.63	38.81	37.97	38.17	10,869,709	-0.12(-0.31%)
Jun 29, 2017	39.13	39.23	37.69	38.29	13,376,454	-1.16(-2.93%)
Jun 28, 2017	38.72	39.53	38.27	39.45	15,484,359	+0.74(+1.91%)
Jun 27, 2017	39.73	39.83	38.65	38.71	13,781,751	-1.26(-3.14%)
Jun 26, 2017	41.09	41.26	39.65	39.96	11,808,283	-0.78(-1.91%)
Jun 23, 2017		40.94		40.74	15,094,154	+0.69(+1.73%)
Jun 22, 2017	40.37	40.58	39.81	40.05	8,259,400	-0.26(-0.64%)
Jun 21, 2017	40.11	40.49	39.82	40.31	10,511,269	+0.24(+0.60%)
Jun 20, 2017	40.90	41.20	40.01	40.07	9,830,075	-0.86(-2.10%)
Jun 19, 2017	40.38	41.02	40.32	40.93	10,442,625	+1.09(+2.74%)
Jun 16, 2017	39.91	40.57	39.78	39.84	11,660,777	-0.05(-0.12%)
Jun 15, 2017	39.91	40.35	39.58	39.88	12,469,190	-0.76(-1.86%)
Jun 14, 2017	41.66	41.85	40.08	40.64	11,574,228	-0.80(-1.94%)
Jun 13, 2017	41.50	42.04	40.92	41.44	13,344,207	+0.47(+1.15%)
Jun 12, 2017	40.79	41.12	39.10	40.97	22,318,540	-0.37(-0.89%)
Jun 09, 2017	44.00	44.22	40.11	41.34	22,160,384	-2.49(-5.67%)
Jun 08, 2017	43.80	43.86	43.37	43.83	8,588,321	+0.16(+0.36%)
Jun 07, 2017	43.15	43.74	43.08	43.67	8,685,071	+0.64(+1.48%)
Jun 06, 2017	43.03	43.62	42.95	43.03	8,447,490	-0.14(-0.32%)
Jun 05, 2017	43.09	43.65	42.98	43.17	7,366,197	-0.07(-0.17%)
Jun 02, 2017	42.71	43.30	42.41	43.25	10,306,787	+0.74(+1.74%)
Jun 01, 2017	42.48	42.75	42.32	42.51	7,766,680	+0.11(+0.26%)
May 31, 2017	42.19	42.54	41.89	42.40	14,156,757	+0.30(+0.70%)
May 30, 2017	42.02	42.27	41.79	42.10	7,135,489	+0.06(+0.13%)
May 26, 2017	41.46	42.04	41.35	42.04	7,178,636	+0.44(+1.07%)
May 25, 2017	41.36	41.89	41.17	41.60	9,374,671	+0.36(+0.87%)
May 24, 2017	41.58	41.70	41.09	41.24	8,192,642	-0.26(-0.62%)
May 23, 2017	41.41	41.53	40.94	41.50	9,244,081	+0.26(+0.63%)
May 22, 2017	40.74	41.49	40.22	41.24	13,671,271	+0.60(+1.47%)
May 19, 2017	41.54	42.17	40.48	40.64	25,313,578	+0.16(+0.39%)
May 18, 2017	39.74	40.66	39.49	40.48	23,679,706	+1.06(+2.69%)
May 17, 2017	41.10	41.21	39.40	39.42	21,757,860	-2.13(-5.13%)
May 16, 2017	41.30	41.56	40.86	41.55	14,541,170	+0.69(+1.69%)
May 15, 2017	40.46	40.96	40.30	40.86	13,114,915	+0.81(+2.03%)
May 12, 2017	40.13	40.24	39.70	40.05	10,157,584	-0.04(-0.09%)
May 11, 2017	39.66	40.09	39.40	40.09	12,082,569	+0.56(+1.42%)
May 10, 2017	39.21	39.73	39.16	39.53	12,532,746	+0.77(+1.97%)
May 09, 2017	38.56	38.95	38.46	38.76	8,754,968	+0.46(+1.20%)
May 08, 2017	38.63	38.69	38.21	38.30	6,919,782	-0.27(-0.69%)
May 05, 2017	38.58	38.62	38.08	38.57	5,149,971	+0.19(+0.50%)
May 04, 2017	38.40	38.55	38.18	38.37	5,441,405	+0.06(+0.17%)
May 03, 2017	38.46	38.46	37.99	38.31	6,153,921	-0.15(-0.38%)
May 02, 2017	38.46	38.49	37.92	38.46	7,538,998	+0.01(+0.02%)
May 01, 2017	37.78	38.46	37.66	38.45	8,111,074	+1.01(+2.68%)
Apr 28, 2017	37.89	38.11	37.41	37.44	9,988,336	-0.66(-1.74%)
Apr 27, 2017	37.76	38.56	37.75	38.11	9,013,899	+0.57(+1.52%)
Apr 26, 2017	37.60	37.73	37.27	37.53	6,050,362	-0.07(-0.20%)
Apr 25, 2017	37.45	37.68	37.14	37.61	7,849,364	+0.32(+0.87%)
Apr 24, 2017	37.22	37.44	36.96	37.28	7,511,463	+0.60(+1.63%)
Apr 21, 2017	36.79	36.96	36.40	36.69	9,503,520	-0.09(-0.25%)
Apr 20, 2017	36.45	36.85	36.10	36.78	10,198,411	+0.59(+1.63%)
Apr 19, 2017	36.14	36.56	36.10	36.19	14,527,778	+1.11(+3.15%)
Apr 18, 2017	34.84	35.14	34.67	35.08	6,557,632	+0.03(+0.08%)
Apr 17, 2017	34.70	35.06	34.64	35.05	5,685,468	+0.46(+1.33%)
Apr 13, 2017	34.73	35.27	34.49	34.59	6,240,911	-0.23(-0.66%)
Apr 12, 2017	35.36	35.38	34.69	34.82	7,378,162	-0.40(-1.13%)
Apr 11, 2017	35.67	35.67	34.67	35.22	11,442,451	-0.61(-1.70%)
Apr 10, 2017	35.79	36.14	35.72	35.83	7,960,737	-0.06(-0.18%)
Apr 07, 2017	35.45	35.98	35.45	35.89	6,852,766	+0.32(+0.91%)
Apr 06, 2017	35.36	35.63	34.90	35.57	7,764,686	+0.18(+0.52%)
Apr 05, 2017	36.10	36.28	35.39	35.39	7,512,515	-0.57(-1.59%)
Apr 04, 2017	35.69	35.98	35.64	35.96	7,854,218	+0.10(+0.28%)
Apr 03, 2017	35.95	36.01	35.51	35.86	7,771,615	-0.01(-0.03%)
Mar 31, 2017	35.77	35.99	35.53	35.87	9,292,586	+0.01(+0.03%)
Mar 30, 2017	35.87	36.08	35.77	35.86	6,505,240	+0.02(+0.05%)
Mar 29, 2017	35.79	35.91	35.64	35.84	6,946,329	+0.05(+0.13%)
Mar 28, 2017	35.72	36.14	35.69	35.79	8,595,401	-0.04(-0.10%)
Mar 27, 2017	35.45	35.96	35.31	35.83	7,401,363	-0.10(-0.28%)
Mar 24, 2017	36.31	36.58	35.72	35.93	9,826,615	+0.11(+0.31%)
Mar 23, 2017	35.81	36.06	35.60	35.82	7,488,872	+0.03(+0.08%)
Mar 22, 2017	35.48	35.80	35.35	35.79	9,843,696	+0.22(+0.62%)
Mar 21, 2017	36.60	36.70	35.31	35.57	14,696,146	-0.91(-2.50%)
Mar 20, 2017	36.26	36.66	36.15	36.48	7,502,242	+0.27(+0.74%)
Mar 17, 2017	36.27	36.31	36.04	36.22	11,956,522	+0.21(+0.59%)
Mar 16, 2017	35.96	36.22	35.82	36.00	9,008,071	+0.12(+0.33%)
Mar 15, 2017	35.41	35.91	35.31	35.88	10,201,441	+0.60(+1.70%)
Mar 14, 2017	35.36	35.44	34.83	35.28	10,463,272	-0.16(-0.44%)
Mar 13, 2017	35.22	35.58	35.19	35.44	9,882,037	+0.30(+0.84%)
Mar 10, 2017	34.72	35.21	34.71	35.15	12,458,576	+0.68(+1.98%)
Mar 09, 2017	34.14	34.56	34.13	34.46	9,212,493	+0.18(+0.51%)
Mar 08, 2017	34.12	34.33	34.08	34.29	8,704,933	+0.20(+0.60%)
Mar 07, 2017	33.94	34.35	33.88	34.09	8,503,073	+0.10(+0.30%)
Mar 06, 2017	33.82	34.07	33.66	33.98	9,998,897	-0.01(-0.03%)
Mar 03, 2017	33.60	34.00	33.58	33.99	7,871,654	+0.35(+1.04%)
Mar 02, 2017	33.85	34.07	33.50	33.64	8,519,246	-0.33(-0.98%)
Mar 01, 2017	33.67	34.05	33.66	33.97	7,902,331	+0.58(+1.74%)
Feb 28, 2017	33.50	33.60	33.29	33.39	9,311,966	-0.19(-0.58%)
Feb 27, 2017	33.62	33.65	33.28	33.59	7,040,696	+0.12(+0.36%)
Feb 24, 2017	33.02	33.49	32.78	33.47	8,140,945	+0.13(+0.39%)
Feb 23, 2017	33.71	33.80	33.10	33.34	8,502,233	-0.32(-0.96%)
Feb 22, 2017	33.61	33.81	33.38	33.66	11,256,108	-0.06(-0.19%)
Feb 21, 2017	32.74	33.95	32.74	33.73	14,973,211	+0.84(+2.55%)
Feb 17, 2017		32.89	32.89	32.89	0	+0.54(+1.68%)
Feb 16, 2017	32.75	32.78	31.79	32.34	23,583,778	-0.28(-0.87%)
Feb 15, 2017	32.60	32.85	32.42	32.63	18,883,472	+0.24(+0.74%)
Feb 14, 2017	32.64	32.68	32.29	32.39	10,829,704	-0.21(-0.65%)
Feb 13, 2017	32.84	32.94	32.54	32.60	12,943,948	+0.13(+0.40%)
Feb 10, 2017	32.77	32.77	32.26	32.47	12,657,078	-0.08(-0.25%)
Feb 09, 2017	32.87	32.96	32.53	32.55	7,084,963	-0.17(-0.53%)
Feb 08, 2017	32.91	32.91	32.34	32.73	9,501,981	+0.06(+0.17%)
Feb 07, 2017	32.53	32.77	32.24	32.67	8,870,565	+0.33(+1.02%)
Feb 06, 2017	32.47	32.54	32.19	32.34	6,392,555	-0.12(-0.37%)
Feb 03, 2017	32.16	32.54	32.16	32.46	9,311,176	+0.34(+1.06%)
Feb 02, 2017	32.15	32.21	31.85	32.12	8,177,319	-0.08(-0.26%)
Feb 01, 2017	31.80	32.22	31.75	32.21	16,562,859	+0.72(+2.28%)
Jan 31, 2017	31.39	31.55	31.19	31.49	10,299,152	-0.08(-0.26%)
Jan 30, 2017	31.98	32.02	31.05	31.57	12,163,730	-0.64(-2.00%)
Jan 27, 2017	31.50	32.30	31.46	32.21	12,025,630	+0.97(+3.12%)
Jan 26, 2017	31.64	31.69	31.12	31.24	10,196,795	-0.40(-1.28%)
Jan 25, 2017	31.53	32.02	31.46	31.64	13,286,478	+0.36(+1.15%)
Jan 24, 2017	31.16	31.45	31.15	31.29	10,521,547	+0.26(+0.83%)
Jan 23, 2017	31.04	31.44	30.85	31.03	7,871,158	-0.08(-0.27%)
Jan 20, 2017	31.18	31.42	31.04	31.11	9,323,608	+0.08(+0.27%)
Jan 19, 2017	30.98	31.38	30.95	31.03	9,064,503	+0.06(+0.18%)
Jan 18, 2017	30.96	31.26	30.83	30.97	11,539,250	+0.36(+1.17%)
Jan 17, 2017	31.07	31.10	30.42	30.61	6,992,446	-0.45(-1.45%)
Jan 13, 2017		31.07	31.07	31.07	0	+0.44(+1.44%)
Jan 12, 2017	30.57	30.65	29.97	30.62	7,052,707	-0.15(-0.48%)
Jan 11, 2017	30.53	30.78	30.15	30.77	11,551,128	+0.31(+1.03%)
Jan 10, 2017	30.22	30.52	30.10	30.46	9,506,762	+0.32(+1.07%)
Jan 09, 2017	29.67	30.40	29.61	30.14	10,083,407	+0.68(+2.31%)
Jan 06, 2017	29.46	29.63	29.29	29.46	7,683,195	-0.06(-0.19%)
Jan 05, 2017	29.70	29.79	29.34	29.51	7,929,368	-0.13(-0.43%)
Jan 04, 2017	29.50	29.89	29.47	29.64	10,273,642	+0.28(+0.94%)
Jan 03, 2017	29.75	30.07	29.11	29.36	14,367,247	-0.30(-1.02%)
Dec 30, 2016		29.67	29.67	29.67	0	-0.36(-1.19%)
Dec 29, 2016	30.15	30.33	29.86	30.03	4,864,794	-0.22(-0.73%)
Dec 28, 2016	30.84	30.96	30.23	30.25	5,861,226	-0.40(-1.29%)
Dec 27, 2016	30.48	30.76	30.43	30.64	5,447,357	+0.40(+1.31%)
Dec 23, 2016		30.25	30.25	30.25	0	-0.10(-0.33%)
Dec 22, 2016	30.29	30.91	30.21	30.35	10,325,404	+0.40(+1.32%)
Dec 21, 2016	29.88	30.33	29.88	29.95	7,092,713	-0.03(-0.09%)
Dec 20, 2016	30.11	30.26	29.74	29.98	8,903,026	+0.16(+0.52%)
Dec 19, 2016	29.65	30.12	29.65	29.82	11,295,700	-0.06(-0.22%)
Dec 16, 2016	30.71	30.71	29.81	29.89	14,506,314	-0.51(-1.66%)
Dec 15, 2016	29.73	30.43	29.38	30.39	12,772,133	+0.85(+2.86%)
Dec 14, 2016	29.36	29.75	29.30	29.55	11,398,515	+0.10(+0.34%)
Dec 13, 2016	29.46	29.76	29.37	29.45	6,792,602	+0.03(+0.09%)
Dec 12, 2016	29.58	29.71	29.12	29.42	8,385,386	-0.32(-1.08%)
Dec 09, 2016	30.14	30.18	29.34	29.74	11,719,460	-0.33(-1.10%)
Dec 08, 2016	30.14	30.27	29.83	30.07	11,019,784	+0.18(+0.62%)
Dec 07, 2016	29.24	30.02	28.77	29.89	13,693,095	+0.83(+2.85%)
Dec 06, 2016	29.15	29.26	28.69	29.06	10,970,024	+0.07(+0.25%)
Dec 05, 2016	29.14	29.27	28.81	28.99	14,179,332	+0.08(+0.29%)
Dec 02, 2016	27.76	28.91	27.64	28.90	16,565,528	+1.23(+4.45%)
Dec 01, 2016	29.55	29.58	27.44	27.67	27,381,654	-1.93(-6.52%)
Nov 30, 2016	29.57	29.92	29.47	29.60	16,183,818	+0.04(+0.12%)
Nov 29, 2016	29.12	29.74	29.02	29.57	9,770,848	+0.29(+1.01%)
Nov 28, 2016	29.27	29.57	29.07	29.27	9,094,166	-0.04(-0.13%)
Nov 25, 2016	29.15	29.39	28.90	29.31	5,116,505	+0.00(+0.00%)
Nov 23, 2016		29.31	29.31	29.31	0	+0.19(+0.66%)
Nov 22, 2016	28.99	29.24	28.82	29.12	9,741,147	+0.39(+1.34%)
Nov 21, 2016	28.30	28.82	28.26	28.73	14,264,562	+0.56(+1.98%)
Nov 18, 2016	27.92	28.64	27.82	28.17	26,143,830	+0.01(+0.03%)
Nov 17, 2016	27.85	28.27	27.49	28.16	20,829,006	+0.65(+2.36%)
Nov 16, 2016	27.49	27.77	27.07	27.51	17,570,340	+0.38(+1.38%)
Nov 15, 2016	26.86	27.16	26.67	27.14	13,834,689	+0.57(+2.14%)
Nov 14, 2016	26.94	27.03	26.51	26.57	13,414,682	+0.16(+0.59%)
Nov 11, 2016	26.12	26.43	25.88	26.41	13,910,975	+0.59(+2.27%)
Nov 10, 2016	26.77	27.40	25.75	25.82	16,142,775	-0.87(-3.26%)
Nov 09, 2016	26.88	26.88	25.99	26.70	13,703,933	-0.35(-1.29%)
Nov 08, 2016	26.89	27.19	26.68	27.04	8,069,922	+0.17(+0.61%)
Nov 07, 2016	26.27	26.90	26.24	26.88	13,121,481	+1.02(+3.93%)
Nov 04, 2016	25.71	26.25	25.68	25.86	9,456,062	-0.05(-0.18%)
Nov 03, 2016	26.14	26.20	25.77	25.91	13,109,375	-0.29(-1.12%)
Nov 02, 2016	26.34	26.66	26.09	26.20	10,851,190	-0.28(-1.07%)

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.

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

Wapakoneta Daily News