Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	56.91	56.91	56.27	56.30	2,439,715	-0.54(-0.95%)
Apr 27, 2017	57.74	57.74	56.63	56.84	2,533,084	-0.98(-1.69%)
Apr 26, 2017	57.79	58.29	57.58	57.82	2,296,949	-0.19(-0.32%)
Apr 25, 2017	57.90	58.44	57.49	58.01	2,112,282	+0.44(+0.76%)
Apr 24, 2017	57.52	57.96	57.07	57.57	2,902,577	+0.96(+1.69%)
Apr 21, 2017	57.07	57.18	55.71	56.62	2,971,424	-0.28(-0.49%)
Apr 20, 2017	58.89	58.89	56.62	56.89	3,981,462	+0.32(+0.57%)
Apr 19, 2017	57.42	57.85	56.47	56.57	2,651,113	-0.60(-1.05%)
Apr 18, 2017	56.65	57.39	56.48	57.17	1,603,033	+0.17(+0.30%)
Apr 17, 2017	56.41	57.09	56.10	57.00	1,904,638	+0.96(+1.71%)
Apr 13, 2017	56.55	56.94	55.97	56.05	1,068,976	-0.58(-1.02%)
Apr 12, 2017	57.75	57.83	56.54	56.62	1,187,751	-1.27(-2.19%)
Apr 11, 2017	57.59	58.03	57.21	57.89	1,288,506	+0.21(+0.37%)
Apr 10, 2017	57.35	58.11	57.23	57.68	1,620,152	+0.49(+0.85%)
Apr 07, 2017	57.51	57.74	57.10	57.19	1,236,634	-0.39(-0.67%)
Apr 06, 2017	57.24	58.06	56.97	57.58	1,329,015	+0.34(+0.60%)
Apr 05, 2017	58.37	58.51	57.09	57.24	2,027,254	-0.74(-1.27%)
Apr 04, 2017	58.07	58.18	57.63	57.97	1,127,324	-0.10(-0.17%)
Apr 03, 2017	57.91	58.68	57.35	58.07	2,322,409	+0.72(+1.26%)
Mar 31, 2017	56.85	57.69	56.85	57.35	1,355,794	+0.20(+0.35%)
Mar 30, 2017	57.02	57.49	56.98	57.15	797,495	+0.08(+0.14%)
Mar 29, 2017	56.64	57.32	56.48	57.07	1,402,048	+0.45(+0.79%)
Mar 28, 2017	55.52	56.85	55.32	56.62	1,102,803	+1.01(+1.82%)
Mar 27, 2017	55.05	55.77	54.41	55.61	939,732	-0.16(-0.29%)
Mar 24, 2017	56.12	56.70	55.42	55.77	1,541,442	-0.03(-0.05%)
Mar 23, 2017	55.70	56.45	55.42	55.80	896,147	+0.15(+0.27%)
Mar 22, 2017	55.62	56.03	55.32	55.65	1,613,598	-0.23(-0.41%)
Mar 21, 2017	57.39	57.54	55.82	55.88	1,801,596	-1.09(-1.92%)
Mar 20, 2017	56.70	57.30	56.28	56.97	1,445,918	+0.09(+0.15%)
Mar 17, 2017	56.91	57.07	56.53	56.89	2,277,599	+0.26(+0.45%)
Mar 16, 2017	56.70	56.95	56.05	56.63	1,987,215	+0.01(+0.01%)
Mar 15, 2017	55.41	56.77	55.21	56.62	2,044,474	+1.62(+2.95%)
Mar 14, 2017	54.68	55.06	54.23	55.00	1,356,969	-0.41(-0.73%)
Mar 13, 2017	54.70	55.44	54.70	55.41	1,564,714	+0.59(+1.07%)
Mar 10, 2017	55.07	55.27	54.15	54.83	2,632,696	+0.34(+0.62%)
Mar 09, 2017	55.00	55.19	53.90	54.49	3,531,836	-0.65(-1.18%)
Mar 08, 2017	56.67	57.12	55.10	55.14	3,422,495	-1.53(-2.70%)
Mar 07, 2017	57.48	57.48	56.62	56.67	1,234,957	-0.75(-1.31%)
Mar 06, 2017	56.49	57.52	56.47	57.42	1,179,389	+0.04(+0.06%)
Mar 03, 2017	57.47	57.84	57.04	57.38	817,463	-0.09(-0.16%)
Mar 02, 2017	58.17	58.30	57.42	57.47	868,026	-0.93(-1.59%)
Mar 01, 2017	57.99	58.93	57.99	58.40	1,547,878	+1.23(+2.15%)
Feb 28, 2017	57.09	57.68	56.90	57.17	1,637,412	-0.12(-0.21%)
Feb 27, 2017	57.01	57.50	56.80	57.29	1,312,696	+0.15(+0.26%)
Feb 24, 2017	56.43	57.14	55.74	57.14	1,112,140	+0.15(+0.26%)
Feb 23, 2017	57.79	57.99	56.74	56.99	2,056,388	-0.45(-0.78%)
Feb 22, 2017	56.68	58.11	56.68	57.44	2,694,307	+0.03(+0.05%)
Feb 21, 2017	56.73	57.62	56.64	57.41	1,401,483	+0.67(+1.18%)
Feb 17, 2017		56.75	56.75	56.75	0	-0.03(-0.05%)
Feb 16, 2017	56.99	56.99	56.26	56.77	1,124,457	-0.12(-0.21%)
Feb 15, 2017	56.44	56.93	56.31	56.90	937,819	+0.28(+0.50%)
Feb 14, 2017	55.94	56.61	55.94	56.61	987,730	+0.11(+0.19%)
Feb 13, 2017	56.48	57.11	56.43	56.51	1,091,991	+0.23(+0.40%)
Feb 10, 2017	56.11	56.46	55.98	56.28	914,643	+0.31(+0.55%)
Feb 09, 2017	55.42	56.04	55.09	55.97	1,353,385	+0.77(+1.40%)
Feb 08, 2017	54.97	55.29	54.46	55.20	1,562,481	+0.08(+0.14%)
Feb 07, 2017	55.58	55.96	54.84	55.12	1,502,841	-0.26(-0.46%)
Feb 06, 2017	55.72	55.89	55.15	55.38	885,293	-0.59(-1.05%)
Feb 03, 2017	55.38	56.17	55.35	55.97	1,142,801	+0.74(+1.34%)
Feb 02, 2017	55.30	55.50	54.89	55.23	1,222,677	-0.30(-0.54%)
Feb 01, 2017	55.59	55.97	54.88	55.53	1,744,154	+0.33(+0.60%)
Jan 31, 2017	55.55	55.62	54.59	55.19	4,064,206	-0.48(-0.87%)
Jan 30, 2017	56.51	56.51	54.99	55.67	1,672,954	-0.97(-1.70%)
Jan 27, 2017	57.26	57.26	56.33	56.64	1,818,116	-0.38(-0.67%)
Jan 26, 2017	57.12	58.44	55.85	57.02	2,989,446	-0.80(-1.39%)
Jan 25, 2017	57.48	57.98	56.87	57.83	2,527,324	+0.67(+1.18%)
Jan 24, 2017	55.84	57.31	55.70	57.15	1,583,073	+1.45(+2.60%)
Jan 23, 2017	55.85	56.18	55.16	55.70	1,211,909	-0.39(-0.70%)
Jan 20, 2017	55.80	56.27	55.64	56.09	1,380,717	+0.55(+0.98%)
Jan 19, 2017	55.89	56.24	55.15	55.55	1,661,880	-0.11(-0.19%)
Jan 18, 2017	55.40	56.02	55.40	55.65	1,362,503	+0.16(+0.28%)
Jan 17, 2017	56.22	56.41	55.35	55.50	1,844,510	-1.04(-1.85%)
Jan 13, 2017		56.54	56.54	56.54	0	+0.91(+1.63%)
Jan 12, 2017	56.13	56.21	54.82	55.63	1,302,249	-0.56(-1.00%)
Jan 11, 2017	54.72	56.24	54.61	56.19	2,048,964	+1.52(+2.78%)
Jan 10, 2017	54.75	55.18	54.29	54.67	2,061,463	+0.21(+0.39%)
Jan 09, 2017	55.11	55.30	54.26	54.46	1,446,609	-0.71(-1.29%)
Jan 06, 2017	54.89	56.05	54.83	55.17	3,554,082	+0.84(+1.55%)
Jan 05, 2017	54.30	54.87	53.67	54.33	1,314,423	-0.18(-0.33%)
Jan 04, 2017	54.38	54.55	54.00	54.50	1,326,684	+0.26(+0.47%)
Jan 03, 2017	54.17	55.04	53.54	54.25	1,863,969	+1.06(+1.99%)
Dec 30, 2016		53.19	53.19	53.19	0	-0.18(-0.35%)
Dec 29, 2016	53.62	53.91	53.18	53.37	600,600	-0.09(-0.16%)
Dec 28, 2016	54.16	54.47	53.37	53.46	1,583,982	-0.72(-1.32%)
Dec 27, 2016	53.75	54.35	53.75	54.18	766,593	+0.51(+0.95%)
Dec 23, 2016		53.67	53.67	53.67	0	+0.00(+0.00%)
Dec 22, 2016	53.79	53.88	53.47	53.67	836,925	-0.21(-0.38%)
Dec 21, 2016	54.08	54.34	53.58	53.87	755,127	-0.08(-0.14%)
Dec 20, 2016	54.03	54.57	53.70	53.95	882,362	+0.23(+0.44%)
Dec 19, 2016	53.66	54.18	53.16	53.72	1,146,613	+0.06(+0.12%)
Dec 16, 2016	53.99	54.65	53.48	53.65	2,284,058	-0.32(-0.59%)
Dec 15, 2016	53.37	54.46	53.25	53.97	1,111,989	+0.28(+0.52%)
Dec 14, 2016	54.18	54.96	53.62	53.69	1,356,811	-1.06(-1.93%)
Dec 13, 2016	54.76	55.31	54.55	54.75	1,395,237	+0.27(+0.50%)
Dec 12, 2016	54.69	55.56	54.28	54.48	1,596,386	-0.05(-0.09%)
Dec 09, 2016	54.18	54.57	53.91	54.53	1,190,510	+0.40(+0.73%)
Dec 08, 2016	54.32	54.65	53.86	54.13	1,966,173	-0.31(-0.57%)
Dec 07, 2016	53.15	54.47	52.97	54.45	1,666,632	+1.41(+2.65%)
Dec 06, 2016	52.67	53.08	52.25	53.04	2,984,969	+0.06(+0.11%)
Dec 05, 2016	53.24	53.70	52.80	52.98	2,788,657	+0.18(+0.34%)
Dec 02, 2016	53.43	53.72	52.40	52.81	2,533,676	-0.81(-1.51%)
Dec 01, 2016	52.08	54.47	52.08	53.62	5,049,565	+2.07(+4.02%)
Nov 30, 2016	51.71	52.75	51.09	51.54	3,983,420	+2.01(+4.06%)
Nov 29, 2016	49.82	49.82	48.34	49.53	1,821,300	-0.67(-1.34%)
Nov 28, 2016	51.00	51.11	50.16	50.21	1,052,729	-0.79(-1.55%)
Nov 25, 2016	51.00	51.14	50.56	51.00	618,780	+0.03(+0.06%)
Nov 23, 2016		50.97	50.97	50.97	0	+0.46(+0.91%)
Nov 22, 2016	51.11	51.11	49.90	50.51	1,636,880	-0.35(-0.69%)
Nov 21, 2016	49.85	51.49	49.79	50.86	2,884,841	+1.36(+2.75%)
Nov 18, 2016	49.49	49.61	49.04	49.50	1,350,869	+0.01(+0.03%)
Nov 17, 2016	49.88	50.08	49.35	49.49	1,637,580	-0.37(-0.75%)
Nov 16, 2016	50.09	50.28	49.44	49.86	1,318,271	-0.63(-1.24%)
Nov 15, 2016	50.16	50.58	49.92	50.49	2,429,571	+0.37(+0.75%)
Nov 14, 2016	50.52	50.66	49.49	50.11	1,563,753	+0.06(+0.13%)
Nov 11, 2016	50.21	50.95	49.87	50.05	2,639,700	-0.47(-0.94%)
Nov 10, 2016	50.09	50.84	50.09	50.52	3,462,831	+0.96(+1.94%)
Nov 09, 2016	47.33	50.33	47.12	49.56	4,256,551	+2.45(+5.20%)
Nov 08, 2016	47.07	47.47	46.87	47.12	3,580,810	+0.05(+0.10%)
Nov 07, 2016	47.14	47.34	46.70	47.07	5,011,266	+0.83(+1.80%)
Nov 04, 2016	46.81	47.05	46.21	46.23	3,865,637	-0.59(-1.25%)
Nov 03, 2016	46.80	47.31	46.53	46.82	2,419,924	+0.04(+0.09%)
Nov 02, 2016	46.58	47.07	46.21	46.78	4,787,613	-0.16(-0.33%)
Nov 01, 2016	47.21	47.35	46.42	46.93	3,424,398	-0.26(-0.55%)
Oct 31, 2016	48.10	48.19	47.17	47.19	2,310,041	-0.62(-1.30%)
Oct 28, 2016	47.84	48.56	47.69	47.81	2,150,640	+0.20(+0.41%)
Oct 27, 2016	48.59	48.64	47.61	47.62	2,406,333	-0.77(-1.59%)
Oct 26, 2016	47.75	48.95	47.64	48.39	1,478,738	+0.43(+0.90%)
Oct 25, 2016	48.58	48.70	47.91	47.96	1,965,231	-0.69(-1.42%)
Oct 24, 2016	48.83	49.00	48.35	48.65	1,391,202	+0.22(+0.45%)
Oct 21, 2016	47.43	48.52	47.33	48.43	1,943,971	+0.31(+0.65%)
Oct 20, 2016	48.89	49.60	48.01	48.12	2,973,247	-0.86(-1.76%)
Oct 19, 2016	47.98	49.99	47.81	48.98	3,147,944	+1.33(+2.78%)
Oct 18, 2016	48.29	48.29	47.46	47.65	1,993,961	-0.06(-0.12%)
Oct 17, 2016	47.88	47.97	47.57	47.71	1,541,712	-0.11(-0.24%)
Oct 14, 2016	47.27	48.05	47.13	47.82	2,483,188	+0.80(+1.71%)
Oct 13, 2016	46.85	47.07	46.47	47.02	2,650,424	-0.46(-0.97%)
Oct 12, 2016	47.24	47.61	47.07	47.48	2,214,435	+0.27(+0.57%)
Oct 11, 2016	46.68	48.08	46.68	47.21	4,160,779	+0.16(+0.33%)
Oct 10, 2016	48.11	49.65	46.91	47.05	7,064,352	-3.92(-7.68%)
Oct 07, 2016	51.19	51.80	50.58	50.97	1,642,730	-1.02(-1.97%)
Oct 06, 2016	51.80	52.14	51.61	51.99	1,246,736	+0.01(+0.01%)
Oct 05, 2016	51.62	52.42	51.56	51.98	1,328,542	+0.75(+1.47%)
Oct 04, 2016	51.93	52.03	50.97	51.23	1,904,417	-0.64(-1.24%)
Oct 03, 2016	51.70	52.37	51.68	51.87	1,646,824	-0.08(-0.16%)
Sep 30, 2016	51.05	52.20	50.86	51.96	2,217,159	+1.25(+2.46%)
Sep 29, 2016	50.35	51.10	50.26	50.71	1,906,816	+0.28(+0.56%)
Sep 28, 2016	49.20	50.48	49.16	50.42	1,848,294	+1.43(+2.91%)
Sep 27, 2016	48.29	49.00	48.22	49.00	2,308,484	+0.40(+0.83%)
Sep 26, 2016	48.91	49.06	48.56	48.60	1,654,994	-0.49(-1.01%)
Sep 23, 2016	50.28	50.47	49.07	49.09	1,345,066	-1.39(-2.75%)
Sep 22, 2016	50.40	50.56	50.06	50.48	1,505,444	+0.71(+1.43%)
Sep 21, 2016	48.92	49.85	48.75	49.77	1,687,789	+1.10(+2.26%)
Sep 20, 2016	48.73	48.89	48.51	48.67	1,484,030	+0.21(+0.44%)
Sep 19, 2016	48.54	48.56	48.17	48.46	1,192,502	+0.52(+1.09%)
Sep 16, 2016	48.17	48.23	47.70	47.93	2,096,140	-0.47(-0.96%)
Sep 15, 2016	47.73	48.65	47.56	48.40	2,005,604	+0.71(+1.49%)
Sep 14, 2016	48.24	48.34	47.34	47.69	2,848,167	-0.56(-1.16%)
Sep 13, 2016	48.78	49.00	47.95	48.24	1,949,722	-1.13(-2.29%)
Sep 12, 2016	48.39	49.54	48.10	49.37	1,184,208	+0.66(+1.35%)
Sep 09, 2016	50.69	50.88	48.72	48.72	1,947,517	-2.46(-4.81%)
Sep 08, 2016	50.53	51.28	50.33	51.18	1,779,715	+0.58(+1.14%)
Sep 07, 2016	50.78	50.91	50.43	50.60	1,775,796	-0.33(-0.65%)
Sep 06, 2016	51.40	51.58	50.69	50.93	1,394,831	-0.40(-0.77%)
Sep 02, 2016	51.48	51.33	51.33	51.33	1,610,819	+0.15(+0.29%)
Sep 01, 2016	51.18	51.19	50.59	51.18	1,264,105	+0.03(+0.06%)
Aug 31, 2016	51.62	51.70	50.99	51.15	1,031,508	-0.64(-1.24%)
Aug 30, 2016	51.93	52.13	51.58	51.79	768,697	-0.20(-0.38%)
Aug 29, 2016	51.72	52.11	51.54	51.99	802,466	+0.43(+0.83%)
Aug 26, 2016	51.83	52.17	51.32	51.56	956,680	-0.12(-0.23%)
Aug 25, 2016	51.52	51.74	51.41	51.68	768,465	+0.06(+0.11%)
Aug 24, 2016	51.90	52.08	51.48	51.62	1,262,089	-0.39(-0.74%)
Aug 23, 2016	52.28	52.53	51.97	52.01	1,252,342	-0.11(-0.20%)
Aug 22, 2016	51.79	52.15	51.70	52.12	894,434	-0.05(-0.09%)
Aug 19, 2016	51.83	52.22	51.41	52.16	1,090,655	+0.14(+0.27%)
Aug 18, 2016	51.88	52.02	51.73	52.02	1,030,815	+0.21(+0.41%)
Aug 17, 2016	52.07	52.09	51.63	51.81	1,177,122	-0.25(-0.47%)
Aug 16, 2016	52.19	52.30	51.88	52.06	1,109,039	-0.15(-0.28%)
Aug 15, 2016	51.85	52.42	51.85	52.21	1,180,450	+0.54(+1.05%)
Aug 12, 2016	52.07	52.19	51.53	51.67	664,801	-0.60(-1.15%)
Aug 11, 2016	51.81	52.36	51.64	52.27	1,396,734	+0.81(+1.57%)
Aug 10, 2016	51.80	51.95	51.33	51.46	1,036,022	-0.15(-0.29%)
Aug 09, 2016	51.85	51.97	51.30	51.61	1,561,402	-0.11(-0.20%)
Aug 08, 2016	51.10	51.79	50.91	51.72	2,472,727	+0.87(+1.71%)
Aug 05, 2016	50.06	50.85	49.97	50.85	1,227,404	+0.95(+1.90%)
Aug 04, 2016	49.51	50.52	49.51	49.90	1,380,229	+0.34(+0.69%)
Aug 03, 2016	48.88	49.69	48.73	49.56	1,675,131	+0.69(+1.42%)
Aug 02, 2016	48.99	49.11	48.08	48.86	2,907,409	-0.18(-0.37%)
Aug 01, 2016	49.86	49.92	48.93	49.04	2,646,568	-1.05(-2.10%)
Jul 29, 2016	50.08	50.34	49.51	50.10	1,921,846	-0.20(-0.39%)
Jul 28, 2016	50.19	50.39	49.98	50.29	1,540,024	-0.09(-0.18%)
Jul 27, 2016	50.95	51.34	50.10	50.38	3,159,395	-0.36(-0.70%)
Jul 26, 2016	50.24	50.80	50.24	50.74	2,789,346	+0.96(+1.93%)
Jul 25, 2016	49.79	49.82	49.30	49.78	1,133,407	-0.20(-0.41%)
Jul 22, 2016	50.37	50.40	49.27	49.98	2,376,950	-0.45(-0.89%)
Jul 21, 2016	50.35	51.36	49.87	50.43	4,186,414	-0.80(-1.56%)
Jul 20, 2016	51.21	51.60	50.92	51.23	2,268,333	+0.06(+0.11%)
Jul 19, 2016	50.99	51.34	50.85	51.18	948,551	-0.16(-0.31%)
Jul 18, 2016	51.20	51.36	50.91	51.34	1,153,665	+0.06(+0.12%)
Jul 15, 2016	51.14	51.39	50.99	51.27	1,459,740	+0.38(+0.74%)
Jul 14, 2016	51.17	51.54	50.87	50.89	1,192,680	+0.18(+0.35%)
Jul 13, 2016	50.59	50.96	50.08	50.72	1,788,131	+0.20(+0.40%)
Jul 12, 2016	50.28	50.80	50.21	50.52	1,661,317	+0.67(+1.35%)
Jul 11, 2016	49.67	50.22	49.44	49.84	1,600,429	+0.51(+1.04%)
Jul 08, 2016	48.78	49.42	48.20	49.33	2,638,803	+1.13(+2.34%)
Jul 07, 2016	47.65	48.85	47.54	48.20	4,875,672	+1.05(+2.23%)
Jul 06, 2016	46.85	47.23	46.50	47.15	3,099,405	+0.09(+0.19%)
Jul 05, 2016	47.96	47.96	46.95	47.06	3,176,373	-1.44(-2.98%)
Jul 01, 2016	48.50	48.50	48.50	48.50	2,243,487	-0.11(-0.23%)
Jun 30, 2016	47.79	48.62	47.40	48.62	1,913,874	+0.95(+2.00%)
Jun 29, 2016	47.06	47.77	46.64	47.66	2,003,077	+1.23(+2.64%)
Jun 28, 2016	45.87	46.44	45.73	46.43	1,833,758	+1.13(+2.49%)
Jun 27, 2016	46.76	46.82	44.84	45.31	2,333,824	-2.01(-4.24%)
Jun 24, 2016	48.26	48.64	47.18	47.31	2,324,622	-2.95(-5.86%)
Jun 23, 2016	50.16	50.37	49.85	50.26	1,374,630	+0.72(+1.46%)
Jun 22, 2016	49.81	50.06	49.50	49.53	1,048,528	-0.13(-0.27%)
Jun 21, 2016	49.79	49.90	49.29	49.67	1,322,598	-0.30(-0.60%)
Jun 20, 2016	49.91	50.52	49.70	49.97	1,464,177	+0.69(+1.39%)
Jun 17, 2016	49.02	49.60	49.02	49.28	2,725,395	+0.34(+0.70%)
Jun 16, 2016	48.49	49.06	47.87	48.94	1,251,336	+0.08(+0.16%)
Jun 15, 2016	48.71	49.39	48.69	48.86	2,401,584	+0.05(+0.10%)
Jun 14, 2016	49.04	49.32	48.50	48.81	2,503,202	-0.41(-0.84%)
Jun 13, 2016	49.32	49.83	49.09	49.23	1,439,548	-0.34(-0.68%)
Jun 10, 2016	50.19	50.48	49.34	49.56	2,585,935	-0.99(-1.96%)
Jun 09, 2016	49.72	50.68	49.72	50.55	2,124,299	+0.31(+0.61%)
Jun 08, 2016	50.34	50.75	50.11	50.24	2,586,667	+0.80(+1.62%)
Jun 07, 2016	49.16	49.63	49.04	49.44	2,312,915	+0.49(+1.00%)
Jun 06, 2016	47.15	49.02	46.93	48.95	3,330,224	+2.13(+4.55%)
Jun 03, 2016	46.93	47.23	46.36	46.82	1,049,959	-0.17(-0.36%)
Jun 02, 2016	46.86	47.06	46.51	46.99	1,360,405	+0.01(+0.03%)
Jun 01, 2016	46.41	47.02	46.17	46.97	1,810,082	+0.16(+0.34%)
May 31, 2016	46.85	47.11	46.53	46.81	1,515,427	+0.01(+0.01%)
May 27, 2016	46.66	46.81	46.81	46.81	737,040	+0.03(+0.07%)
May 26, 2016	46.80	47.25	46.58	46.77	1,419,766	+0.31(+0.66%)
May 25, 2016	46.04	46.57	46.01	46.46	1,996,582	+0.64(+1.40%)
May 24, 2016	45.29	45.90	45.07	45.82	1,086,427	+0.82(+1.83%)
May 23, 2016	44.92	45.26	44.62	45.00	879,590	-0.06(-0.12%)
May 20, 2016	45.03	45.34	44.69	45.05	1,480,324	+0.38(+0.84%)
May 19, 2016	45.35	45.35	44.17	44.68	2,507,925	-0.98(-2.15%)
May 18, 2016	46.20	46.36	45.37	45.66	2,091,652	-0.77(-1.67%)
May 17, 2016	46.25	46.76	46.07	46.43	2,213,154	+0.09(+0.20%)
May 16, 2016	45.48	46.58	45.41	46.34	1,606,472	+1.09(+2.42%)
May 13, 2016	45.96	46.30	45.16	45.25	1,499,776	-0.84(-1.81%)
May 12, 2016	46.14	46.55	45.54	46.09	1,672,919	+0.06(+0.12%)
May 11, 2016	45.86	46.31	45.61	46.03	1,820,866	+0.08(+0.18%)
May 10, 2016	44.77	46.04	44.45	45.95	2,198,772	+1.97(+4.47%)
May 09, 2016	44.25	44.32	43.83	43.98	1,917,475	-0.56(-1.27%)
May 06, 2016	43.97	44.60	43.97	44.55	1,237,768	+0.36(+0.80%)
May 05, 2016	44.60	44.88	44.11	44.19	1,961,141	-0.06(-0.14%)
May 04, 2016	44.94	45.33	44.10	44.25	1,307,569	-0.89(-1.96%)
May 03, 2016	45.35	45.44	44.71	45.14	1,964,295	-0.51(-1.11%)

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

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Dover Corp (NY: DOV )

Historical Prices

Sections

Services

The Ridgway Record