Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	121.43	123.99	121.18	123.54	1,403,381	+2.18(+1.80%)
Nov 29, 2017	126.14	126.14	120.14	121.36	1,663,182	-4.54(-3.61%)
Nov 28, 2017	125.78	126.50	124.99	125.90	750,783	+0.61(+0.48%)
Nov 27, 2017	126.06	126.32	125.26	125.29	840,911	-0.76(-0.61%)
Nov 24, 2017	124.72	126.47	124.62	126.06	451,796	+1.67(+1.34%)
Nov 22, 2017	126.69	126.77	124.32	124.39	777,816	-1.33(-1.06%)
Nov 21, 2017	125.35	126.66	125.13	125.72	1,042,185	+1.19(+0.96%)
Nov 20, 2017	124.60	125.27	124.17	124.53	1,097,421	-0.75(-0.59%)
Nov 17, 2017	125.01	125.38	123.83	125.28	1,567,556	+0.81(+0.65%)
Nov 16, 2017	124.62	125.77	123.87	124.47	2,080,171	+0.73(+0.59%)
Nov 15, 2017	125.08	125.27	120.62	123.74	2,160,669	-2.86(-2.26%)
Nov 14, 2017	128.32	128.41	125.83	126.60	1,864,920	-5.26(-3.99%)
Nov 13, 2017	128.34	132.13	128.32	131.86	1,032,088	+2.53(+1.96%)
Nov 10, 2017	129.70	131.24	129.15	129.33	1,148,544	-0.20(-0.16%)
Nov 09, 2017	130.70	131.00	125.44	129.53	2,814,603	-3.44(-2.59%)
Nov 08, 2017	132.01	133.35	131.06	132.97	1,901,228	+1.33(+1.01%)
Nov 07, 2017	130.60	132.04	130.47	131.64	1,696,855	+1.07(+0.82%)
Nov 06, 2017	128.98	130.60	128.89	130.57	1,034,113	+1.78(+1.38%)
Nov 03, 2017	125.59	129.08	124.39	128.80	1,517,115	+2.88(+2.29%)
Nov 02, 2017	131.06	132.15	124.72	125.92	2,570,345	-4.98(-3.81%)
Nov 01, 2017	130.60	130.99	129.54	130.90	986,715	+1.32(+1.02%)
Oct 31, 2017	127.86	129.58	127.86	129.58	1,713,892	+1.27(+0.99%)
Oct 30, 2017	127.91	128.92	127.41	128.31	907,706	+0.40(+0.31%)
Oct 27, 2017	128.43	128.73	126.80	127.91	1,309,923	+0.04(+0.03%)
Oct 26, 2017	128.21	128.54	126.55	127.88	1,495,858	+0.47(+0.37%)
Oct 25, 2017	128.30	129.16	126.00	127.41	1,933,706	-0.17(-0.14%)
Oct 24, 2017	127.75	128.28	126.79	127.58	1,449,182	+0.17(+0.14%)
Oct 23, 2017	129.68	130.05	126.71	127.41	1,669,502	-2.07(-1.60%)
Oct 20, 2017	129.40	129.95	128.82	129.48	1,006,259	+1.19(+0.93%)
Oct 19, 2017	127.12	128.32	126.14	128.29	868,444	-0.16(-0.12%)
Oct 18, 2017	128.82	129.02	128.12	128.45	783,430	+0.23(+0.18%)
Oct 17, 2017	129.38	129.40	127.74	128.22	1,140,737	-0.69(-0.54%)
Oct 16, 2017	128.61	129.96	127.48	128.91	1,448,970	+1.12(+0.88%)
Oct 13, 2017	127.61	128.28	126.52	127.79	985,493	+1.51(+1.19%)
Oct 12, 2017	126.00	127.22	125.97	126.28	1,013,159	-0.11(-0.09%)
Oct 11, 2017	126.92	127.12	125.42	126.39	1,310,644	-0.32(-0.25%)
Oct 10, 2017	126.22	127.06	124.92	126.71	903,805	+1.12(+0.89%)
Oct 09, 2017	126.51	127.01	124.37	125.59	971,425	-0.59(-0.47%)
Oct 06, 2017	124.80	126.20	123.74	126.18	2,161,922	-2.27(-1.77%)
Oct 05, 2017	127.55	128.86	127.13	128.45	891,583	+1.33(+1.04%)
Oct 04, 2017	126.83	127.46	126.08	127.12	1,210,248	+0.73(+0.58%)
Oct 03, 2017	126.20	126.77	125.38	126.39	967,008	+0.74(+0.59%)
Oct 02, 2017	125.31	125.89	123.09	125.65	1,283,267	+0.28(+0.23%)
Sep 29, 2017	122.14	126.44	121.86	125.37	2,287,202	+3.67(+3.02%)
Sep 28, 2017	120.09	121.91	119.75	121.70	1,413,631	+2.12(+1.77%)
Sep 27, 2017	118.79	120.59	118.54	119.58	1,343,164	+1.47(+1.25%)
Sep 26, 2017	118.64	119.48	117.18	118.11	1,546,226	-0.43(-0.36%)
Sep 25, 2017	121.66	122.00	117.09	118.54	2,873,210	-4.97(-4.02%)
Sep 22, 2017	123.61	124.05	122.56	123.51	1,439,829	-0.55(-0.44%)
Sep 21, 2017	125.54	125.54	123.32	124.06	2,194,047	-1.09(-0.87%)
Sep 20, 2017	124.43	125.95	123.32	125.16	3,171,947	+1.31(+1.06%)
Sep 19, 2017	120.94	124.40	120.69	123.84	2,164,297	+3.34(+2.77%)
Sep 18, 2017	118.18	121.09	117.87	120.50	1,842,461	+3.43(+2.93%)
Sep 15, 2017	116.16	117.57	115.38	117.07	1,758,980	+1.19(+1.02%)
Sep 14, 2017	115.22	116.07	114.73	115.88	1,327,008	+0.66(+0.57%)
Sep 13, 2017	114.36	115.73	114.16	115.22	1,400,700	+0.88(+0.77%)
Sep 12, 2017	114.21	115.88	114.00	114.34	1,528,352	+0.72(+0.64%)
Sep 11, 2017	110.19	114.05	109.64	113.62	1,879,387	+5.11(+4.71%)
Sep 08, 2017	108.32	109.17	108.06	108.51	751,023	+0.17(+0.16%)
Sep 07, 2017	108.94	109.84	108.15	108.33	972,158	-0.52(-0.48%)
Sep 06, 2017	107.29	109.76	106.62	108.86	1,376,777	+1.83(+1.71%)
Sep 05, 2017	109.17	110.11	106.56	107.03	1,284,951	-1.80(-1.65%)
Sep 01, 2017	107.39	109.04	106.99	108.83	991,213	+2.17(+2.04%)
Aug 31, 2017	106.62	107.47	106.38	106.65	991,041	+1.00(+0.95%)
Aug 30, 2017	105.08	105.99	104.45	105.65	782,212	+0.65(+0.62%)
Aug 29, 2017	105.31	105.31	104.09	105.00	683,844	-0.89(-0.84%)
Aug 28, 2017	106.35	106.42	105.00	105.89	648,297	+0.44(+0.42%)
Aug 25, 2017	105.62	105.92	104.82	105.45	660,144	+0.08(+0.08%)
Aug 24, 2017	106.08	106.66	105.24	105.37	1,033,440	-0.49(-0.46%)
Aug 23, 2017	106.02	106.79	105.59	105.86	664,133	-0.39(-0.37%)
Aug 22, 2017	104.48	106.59	104.37	106.25	1,061,944	+2.15(+2.06%)
Aug 21, 2017	103.34	104.20	102.96	104.10	747,839	+0.82(+0.79%)
Aug 18, 2017	102.78	103.96	102.34	103.29	951,313	+0.44(+0.43%)
Aug 17, 2017	104.53	104.53	102.75	102.85	1,140,199	-1.20(-1.16%)
Aug 16, 2017	102.75	104.43	102.07	104.05	1,405,082	+1.41(+1.38%)
Aug 15, 2017	101.83	103.14	100.92	102.64	1,285,482	+0.96(+0.95%)
Aug 14, 2017	101.04	102.27	100.95	101.67	1,766,006	+1.35(+1.34%)
Aug 11, 2017	100.91	101.17	99.63	100.32	2,330,644	-1.46(-1.43%)
Aug 10, 2017	103.20	103.21	101.14	101.78	2,837,906	-2.03(-1.95%)
Aug 09, 2017	105.19	106.15	102.04	103.81	2,837,920	-2.06(-1.95%)
Aug 08, 2017	109.29	109.32	104.29	105.87	5,790,500	-7.04(-6.23%)
Aug 07, 2017	110.65	113.28	110.08	112.91	4,153,561	+3.19(+2.91%)
Aug 04, 2017	109.14	110.08	108.94	109.72	1,174,444	+0.73(+0.67%)
Aug 03, 2017	109.89	110.05	108.69	108.98	1,440,757	-0.60(-0.54%)
Aug 02, 2017	107.79	110.05	107.38	109.58	1,664,662	+1.85(+1.72%)
Aug 01, 2017	106.47	107.96	105.77	107.73	998,595	+1.50(+1.41%)
Jul 31, 2017	107.15	107.34	106.17	106.23	1,010,228	-0.64(-0.60%)
Jul 28, 2017	106.75	107.31	106.32	106.87	1,513,357	+0.12(+0.11%)
Jul 27, 2017	108.08	108.53	105.68	106.75	1,042,032	-0.76(-0.71%)
Jul 26, 2017	109.31	109.42	107.33	107.52	949,143	-1.47(-1.35%)
Jul 25, 2017	109.63	109.63	108.62	108.98	1,229,605	+0.18(+0.17%)
Jul 24, 2017	108.74	109.53	108.10	108.80	1,740,350	+0.24(+0.22%)
Jul 21, 2017	108.24	109.06	107.87	108.56	1,108,817	+0.39(+0.36%)
Jul 20, 2017	109.17	109.31	107.92	108.17	1,012,378	-1.15(-1.05%)
Jul 19, 2017	108.22	109.71	107.02	109.31	1,324,854	+1.31(+1.21%)
Jul 18, 2017	107.17	108.42	106.57	108.00	750,987	+0.80(+0.75%)
Jul 17, 2017	107.94	108.04	106.84	107.20	941,458	-0.65(-0.60%)
Jul 14, 2017	108.59	109.16	107.34	107.86	1,878,497	-0.10(-0.09%)
Jul 13, 2017	106.97	109.17	106.97	107.96	2,547,433	+1.05(+0.98%)
Jul 12, 2017	104.12	107.44	104.01	106.91	2,306,183	+3.29(+3.18%)
Jul 11, 2017	102.45	103.74	101.69	103.62	1,440,888	+1.48(+1.45%)
Jul 10, 2017	101.10	102.65	101.03	102.14	1,573,928	+1.24(+1.23%)
Jul 07, 2017	99.37	101.32	99.21	100.90	1,708,476	+1.78(+1.80%)
Jul 06, 2017	98.95	100.07	98.43	99.12	1,280,275	+0.03(+0.03%)
Jul 05, 2017	97.24	99.68	97.24	99.09	1,478,875	+1.83(+1.88%)
Jul 03, 2017	97.55	97.73	96.64	97.27	605,449	+0.45(+0.46%)
Jun 30, 2017	96.53	97.73	96.43	96.82	879,946	+0.80(+0.83%)
Jun 29, 2017	98.32	98.40	95.19	96.02	1,075,188	-2.06(-2.10%)
Jun 28, 2017	96.44	98.46	95.98	98.09	1,309,768	+2.25(+2.35%)
Jun 27, 2017	96.68	96.96	95.68	95.84	1,431,354	-0.50(-0.52%)
Jun 26, 2017	96.43	97.76	95.64	96.34	1,991,342	+0.16(+0.16%)
Jun 23, 2017	96.61	97.16	95.79	96.19	3,378,929	-0.32(-0.33%)
Jun 22, 2017	97.67	97.88	96.43	96.51	1,286,499	-0.91(-0.93%)
Jun 21, 2017	98.68	98.73	97.12	97.42	1,388,807	-1.42(-1.44%)
Jun 20, 2017	98.94	100.12	98.16	98.84	878,002	-0.54(-0.54%)
Jun 19, 2017	99.54	100.20	98.07	99.38	1,215,080	+0.22(+0.22%)
Jun 16, 2017	97.43	99.19	97.10	99.16	1,857,634	+1.87(+1.92%)
Jun 15, 2017	99.04	99.08	95.07	97.29	2,811,684	-2.95(-2.95%)
Jun 14, 2017	103.31	103.35	99.59	100.24	1,864,588	-3.11(-3.01%)
Jun 13, 2017	103.05	103.58	101.81	103.35	1,211,866	+1.64(+1.61%)
Jun 12, 2017	105.40	105.56	101.51	101.71	1,972,868	-3.85(-3.65%)
Jun 09, 2017	104.97	106.66	104.36	105.56	1,236,917	+1.03(+0.99%)
Jun 08, 2017		104.97	102.79	104.53	1,574,975	+1.34(+1.30%)
Jun 07, 2017	103.07	103.52	102.80	103.18	1,168,092	+0.11(+0.11%)
Jun 06, 2017	103.82	104.24	103.02	103.07	825,597	-0.85(-0.82%)
Jun 05, 2017	104.10	104.73	103.51	103.92	753,764	-0.44(-0.42%)
Jun 02, 2017	103.73	104.65	103.42	104.36	661,489	+0.67(+0.64%)
Jun 01, 2017	103.99	104.54	103.26	103.69	889,395	-0.22(-0.21%)
May 31, 2017	102.71	104.03	102.35	103.91	1,242,073	+1.04(+1.01%)
May 30, 2017	103.17	103.26	101.94	102.87	843,974	-0.37(-0.35%)
May 26, 2017	102.91	103.42	102.63	103.24	657,456	+0.25(+0.24%)
May 25, 2017	102.94	104.00	102.69	102.99	695,356	+0.49(+0.48%)
May 24, 2017	102.19	102.95	102.04	102.50	599,911	+0.31(+0.30%)
May 23, 2017	101.45	102.45	101.16	102.19	647,263	+1.03(+1.02%)
May 22, 2017	101.45	101.59	100.38	101.15	872,220	+0.24(+0.23%)
May 19, 2017	101.03	102.26	100.77	100.91	980,665	+0.29(+0.29%)
May 18, 2017	100.60	101.23	99.59	100.62	1,006,994	-0.49(-0.49%)
May 17, 2017	102.79	102.46	101.07	101.11	1,073,689	-1.67(-1.63%)
May 16, 2017	102.86	103.25	102.18	102.79	831,094	+0.29(+0.29%)
May 15, 2017	101.62	103.20	101.28	102.50	715,152	+1.53(+1.51%)
May 12, 2017	101.02	101.30	100.70	100.97	658,033	-0.33(-0.33%)
May 11, 2017	101.14	101.48	100.69	101.30	600,122	+0.16(+0.15%)
May 10, 2017	100.16	101.17	99.85	101.14	895,562	+1.13(+1.13%)
May 09, 2017	100.16	100.55	99.43	100.01	776,002	-0.21(-0.21%)
May 08, 2017	100.64	100.90	99.45	100.22	944,838	-0.41(-0.41%)
May 05, 2017	100.03	101.44	99.57	100.63	1,220,610	+1.19(+1.20%)
May 04, 2017	102.44	103.12	99.19	99.44	2,161,359	+0.97(+0.98%)
May 03, 2017	99.11	99.37	98.05	98.47	1,058,705	-0.67(-0.67%)
May 02, 2017	100.02	100.02	98.79	99.14	908,778	-0.92(-0.92%)
May 01, 2017	99.79	100.74	97.88	100.06	934,489	+0.44(+0.44%)
Apr 28, 2017	99.01	99.75	98.97	99.62	1,319,308	+0.67(+0.67%)
Apr 27, 2017	99.05	99.92	98.59	98.96	830,128	-0.11(-0.11%)
Apr 26, 2017	98.89	99.30	98.10	99.07	733,771	+0.19(+0.19%)
Apr 25, 2017	98.28	99.21	98.22	98.87	772,414	+1.15(+1.18%)
Apr 24, 2017	96.98	97.82	96.85	97.72	1,021,054	+1.58(+1.65%)
Apr 21, 2017	96.60	96.98	95.95	96.14	1,209,700	-0.38(-0.40%)
Apr 20, 2017	97.09	97.19	96.40	96.52	971,670	-0.29(-0.30%)
Apr 19, 2017	97.01	97.81	96.39	96.82	1,037,106	+0.06(+0.07%)
Apr 18, 2017	95.09	96.79	95.09	96.75	973,780	+1.04(+1.09%)
Apr 17, 2017	94.90	95.71	94.64	95.71	788,348	+0.92(+0.97%)
Apr 13, 2017	95.13	95.87	94.60	94.78	546,738	-0.46(-0.48%)
Apr 12, 2017	96.96	97.03	94.95	95.24	754,303	-1.36(-1.41%)
Apr 11, 2017	95.64	96.69	95.43	96.61	706,599	+0.69(+0.72%)
Apr 10, 2017	96.93	97.15	95.66	95.92	1,075,972	-0.99(-1.02%)
Apr 07, 2017	96.98	97.24	96.51	96.91	1,324,575	-0.08(-0.08%)
Apr 06, 2017	96.35	97.12	95.96	96.99	770,838	+0.75(+0.78%)
Apr 05, 2017	96.68	97.60	95.96	96.24	1,277,206	-0.27(-0.27%)
Apr 04, 2017	96.02	96.89	95.87	96.50	966,448	+0.43(+0.45%)
Apr 03, 2017	96.71	97.24	94.98	96.07	1,083,967	-0.56(-0.58%)
Mar 31, 2017	96.01	97.41	95.48	96.63	1,024,088	+0.46(+0.48%)
Mar 30, 2017	96.12	97.04	95.90	96.18	734,011	+0.09(+0.10%)
Mar 29, 2017	96.05	96.92	95.96	96.08	1,002,052	+0.15(+0.15%)
Mar 28, 2017	95.66	96.47	95.25	95.94	880,051	+0.26(+0.27%)
Mar 27, 2017	94.78	96.00	93.95	95.68	919,515	+0.14(+0.14%)
Mar 24, 2017	96.54	97.12	95.16	95.54	576,586	-0.64(-0.67%)
Mar 23, 2017	96.21	97.32	95.91	96.18	754,339	-0.06(-0.07%)
Mar 22, 2017	95.68	96.48	94.49	96.25	1,077,230	+0.89(+0.93%)
Mar 21, 2017	97.03	98.39	95.20	95.36	1,365,931	-1.66(-1.72%)
Mar 20, 2017	97.00	97.14	96.15	97.03	1,128,611	-0.13(-0.13%)
Mar 17, 2017	95.58	97.45	95.50	97.15	1,570,816	+2.01(+2.12%)
Mar 16, 2017	96.14	96.71	94.87	95.14	1,112,288	-1.11(-1.15%)
Mar 15, 2017	95.59	96.51	95.00	96.25	854,605	+1.16(+1.22%)
Mar 14, 2017	95.14	95.49	94.27	95.09	822,727	-0.50(-0.53%)
Mar 13, 2017	93.83	95.64	93.44	95.59	1,461,165	+1.62(+1.72%)
Mar 10, 2017	93.65	94.85	93.34	93.97	1,560,035	+0.50(+0.54%)
Mar 09, 2017	93.89	94.26	93.04	93.47	1,597,932	-0.22(-0.23%)
Mar 08, 2017	94.46	94.74	93.23	93.69	1,408,784	-0.96(-1.01%)
Mar 07, 2017	93.11	95.58	92.62	94.65	1,531,662	+1.53(+1.65%)
Mar 06, 2017	92.94	93.62	89.94	93.11	2,554,034	-2.43(-2.54%)
Mar 03, 2017	94.29	95.93	94.00	95.54	1,264,807	+1.56(+1.66%)
Mar 02, 2017	93.75	95.55	93.15	93.98	2,237,159	+0.36(+0.39%)
Mar 01, 2017	93.83	95.14	93.01	93.62	2,842,185	+1.05(+1.13%)
Feb 28, 2017	87.36	93.52	87.30	92.57	4,656,775	+8.25(+9.79%)
Feb 27, 2017	84.80	85.17	84.09	84.31	1,020,131	-0.43(-0.51%)
Feb 24, 2017	83.83	84.93	83.00	84.74	767,628	+0.47(+0.56%)
Feb 23, 2017	84.92	85.03	83.68	84.27	809,946	-0.03(-0.03%)
Feb 22, 2017	85.18	85.40	84.24	84.30	715,964	-1.22(-1.43%)
Feb 21, 2017	84.36	85.55	84.27	85.52	866,509	+1.70(+2.02%)
Feb 17, 2017		83.82	83.82	83.82	0	-0.45(-0.53%)
Feb 16, 2017	84.70	85.71	83.96	84.27	651,078	-0.32(-0.38%)
Feb 15, 2017	83.27	84.82	83.00	84.59	1,656,405	+1.43(+1.72%)
Feb 14, 2017	86.06	86.06	82.39	83.16	1,814,682	-3.25(-3.76%)
Feb 13, 2017	86.02	87.00	85.40	86.40	724,262	+0.96(+1.12%)
Feb 10, 2017	86.13	86.13	85.05	85.44	699,446	-0.19(-0.22%)
Feb 09, 2017	86.04	86.49	85.40	85.64	546,988	-0.40(-0.47%)
Feb 08, 2017	84.72	86.07	84.08	86.04	725,496	+1.41(+1.67%)
Feb 07, 2017	85.72	86.13	84.13	84.62	829,979	-1.36(-1.58%)
Feb 06, 2017	85.75	86.15	85.51	85.98	524,150	+0.02(+0.02%)
Feb 03, 2017	85.15	86.13	84.81	85.96	490,013	+1.24(+1.46%)
Feb 02, 2017	85.17	85.17	83.44	84.72	646,321	-0.46(-0.54%)
Feb 01, 2017	84.98	85.39	83.58	85.18	937,777	+0.70(+0.83%)
Jan 31, 2017	86.27	86.33	84.37	84.48	1,594,203	-1.76(-2.04%)
Jan 30, 2017	86.44	86.49	85.51	86.24	742,852	-0.78(-0.89%)
Jan 27, 2017	86.94	87.42	86.41	87.01	496,723	-0.05(-0.06%)
Jan 26, 2017	85.80	87.44	85.75	87.07	873,389	+1.35(+1.57%)
Jan 25, 2017	87.38	87.41	85.03	85.72	1,188,299	-1.41(-1.62%)
Jan 24, 2017	85.66	87.40	85.45	87.13	1,010,926	+1.69(+1.97%)
Jan 23, 2017	85.15	85.64	84.67	85.44	383,162	+0.31(+0.36%)
Jan 20, 2017	85.32	85.76	84.66	85.13	769,355	+0.28(+0.33%)
Jan 19, 2017	84.58	86.09	84.39	84.85	668,449	+0.41(+0.49%)
Jan 18, 2017	86.48	86.64	84.17	84.44	1,211,432	-1.60(-1.85%)
Jan 17, 2017	86.76	87.35	85.64	86.04	926,433	+0.32(+0.37%)
Jan 13, 2017		85.72	85.72	85.72	0	+0.23(+0.27%)
Jan 12, 2017	85.29	86.00	84.08	85.49	1,142,940	+0.41(+0.48%)
Jan 11, 2017	82.59	85.84	82.14	85.08	1,982,133	+3.12(+3.81%)
Jan 10, 2017	82.85	83.14	81.24	81.96	904,734	-0.55(-0.66%)
Jan 09, 2017	82.74	82.96	82.41	82.51	1,026,524	-0.30(-0.36%)
Jan 06, 2017	82.64	82.98	81.94	82.81	604,153	+0.38(+0.46%)
Jan 05, 2017	82.65	83.34	81.82	82.43	1,001,434	-0.28(-0.34%)
Jan 04, 2017	80.90	83.12	80.88	82.71	1,236,565	+2.42(+3.01%)
Jan 03, 2017	79.47	80.35	79.32	80.29	1,069,854	+1.80(+2.29%)
Dec 30, 2016		78.50	78.50	78.50	0	-0.90(-1.14%)
Dec 29, 2016	79.09	79.46	78.71	79.40	389,517	+0.45(+0.57%)
Dec 28, 2016	81.20	81.53	78.88	78.95	662,534	-2.22(-2.73%)
Dec 27, 2016	81.06	81.58	80.79	81.17	251,055	+0.17(+0.21%)
Dec 23, 2016		80.99	80.99	80.99	0	+0.36(+0.45%)
Dec 22, 2016	81.16	81.64	80.44	80.63	415,684	-0.78(-0.96%)
Dec 21, 2016	81.47	82.06	81.23	81.41	434,411	-0.05(-0.07%)
Dec 20, 2016	81.25	81.90	80.86	81.47	504,678	+0.31(+0.38%)
Dec 19, 2016	81.58	81.76	80.59	81.16	889,161	-0.21(-0.26%)
Dec 16, 2016	82.12	82.54	80.32	81.37	1,792,506	-0.54(-0.66%)
Dec 15, 2016	82.38	82.79	81.45	81.91	889,568	-0.11(-0.13%)
Dec 14, 2016	83.12	83.71	81.96	82.02	1,566,678	-1.08(-1.29%)
Dec 13, 2016	83.41	83.66	82.33	83.09	1,059,338	+0.10(+0.12%)
Dec 12, 2016	82.61	83.25	82.40	83.00	775,713	+0.57(+0.69%)
Dec 09, 2016	83.32	83.32	81.91	82.42	956,606	-1.01(-1.21%)
Dec 08, 2016	81.80	83.83	81.17	83.43	1,721,305	+2.73(+3.38%)
Dec 07, 2016	78.38	80.77	78.38	80.71	885,927	+2.25(+2.87%)
Dec 06, 2016	77.92	78.73	77.80	78.45	1,466,233	+0.04(+0.05%)
Dec 05, 2016	77.76	78.57	77.62	78.42	1,291,477	+1.29(+1.67%)
Dec 02, 2016	77.87	78.14	76.68	77.12	745,856	-0.72(-0.92%)

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

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services

The Ridgway Record