Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	141.05	141.45	138.96	139.37	3,222,690	-1.53(-1.08%)
May 30, 2017	139.62	141.70	139.22	140.90	2,313,032	+1.57(+1.13%)
May 26, 2017	137.86	139.61	137.50	139.32	2,233,020	+1.09(+0.79%)
May 25, 2017	138.03	138.65	137.01	138.23	2,122,280	+0.92(+0.67%)
May 24, 2017	138.36	138.55	136.78	137.31	1,618,863	-0.49(-0.36%)
May 23, 2017	137.72	138.40	135.79	137.81	1,688,199	+0.47(+0.34%)
May 22, 2017	137.19	137.76	135.76	137.34	2,140,903	+0.46(+0.33%)
May 19, 2017	136.13	137.51	135.30	136.88	3,862,171	+2.33(+1.73%)
May 18, 2017	131.74	134.83	130.35	134.55	3,085,692	+2.28(+1.72%)
May 17, 2017	135.48	135.62	132.26	132.27	2,551,776	-4.75(-3.47%)
May 16, 2017	136.40	137.03	135.21	137.02	2,514,652	+1.16(+0.85%)
May 15, 2017	134.79	136.23	134.69	135.87	2,065,224	+1.52(+1.13%)
May 12, 2017	134.46	134.84	133.00	134.35	1,754,101	-0.31(-0.23%)
May 11, 2017	133.73	134.83	132.87	134.65	1,995,688	+0.69(+0.52%)
May 10, 2017	135.74	136.07	133.91	133.96	2,089,536	-1.25(-0.92%)
May 09, 2017	134.28	135.40	134.24	135.21	1,763,794	+1.28(+0.95%)
May 08, 2017	134.75	135.43	133.82	133.93	1,666,107	-1.07(-0.79%)
May 05, 2017	135.59	135.62	133.31	135.00	1,750,982	-0.27(-0.20%)
May 04, 2017	134.66	135.32	133.75	135.27	1,682,782	+0.48(+0.35%)
May 03, 2017	134.32	134.99	133.40	134.80	2,157,470	+0.68(+0.51%)
May 02, 2017	134.54	134.72	132.63	134.11	2,304,342	+0.09(+0.07%)
May 01, 2017	131.07	134.13	130.88	134.02	2,330,448	+3.93(+3.02%)
Apr 28, 2017	131.58	132.17	129.82	130.10	2,293,284	-1.93(-1.46%)
Apr 27, 2017	131.38	132.93	131.22	132.03	1,770,006	+1.34(+1.02%)
Apr 26, 2017	130.75	131.23	129.34	130.69	2,124,158	-0.22(-0.17%)
Apr 25, 2017	129.07	131.10	128.00	130.92	2,671,982	+2.92(+2.28%)
Apr 24, 2017	128.06	128.33	126.76	128.00	2,470,323	+2.27(+1.81%)
Apr 21, 2017	124.98	125.95	123.54	125.72	3,630,577	+0.56(+0.45%)
Apr 20, 2017	123.05	125.48	122.52	125.17	3,502,492	+2.87(+2.34%)
Apr 19, 2017	120.23	122.51	119.01	122.30	6,458,781	+7.85(+6.86%)
Apr 18, 2017	113.87	114.79	113.14	114.45	2,347,619	+0.09(+0.08%)
Apr 17, 2017	112.94	114.48	112.94	114.36	1,306,840	+1.94(+1.73%)
Apr 13, 2017	112.99	114.32	112.19	112.42	1,517,473	-0.89(-0.78%)
Apr 12, 2017	114.48	114.67	112.73	113.31	1,437,265	-0.96(-0.84%)
Apr 11, 2017	115.29	115.67	112.57	114.27	1,744,577	-1.41(-1.22%)
Apr 10, 2017	115.93	116.54	115.28	115.68	1,142,813	-0.45(-0.39%)
Apr 07, 2017	115.71	116.56	115.14	116.13	774,629	+0.39(+0.34%)
Apr 06, 2017	114.69	115.78	113.92	115.74	1,458,789	+0.98(+0.85%)
Apr 05, 2017	116.31	116.88	114.67	114.76	1,531,327	-1.01(-0.87%)
Apr 04, 2017	114.95	115.80	114.64	115.76	1,108,909	+0.42(+0.37%)
Apr 03, 2017	115.52	115.84	114.56	115.34	1,279,334	+0.05(+0.05%)
Mar 31, 2017	115.23	115.86	114.97	115.29	1,420,199	-0.31(-0.26%)
Mar 30, 2017	114.88	116.00	114.88	115.59	1,031,886	+0.74(+0.64%)
Mar 29, 2017	114.74	114.97	114.21	114.86	1,076,831	+0.12(+0.10%)
Mar 28, 2017	114.51	115.46	114.19	114.74	1,380,543	-0.04(-0.04%)
Mar 27, 2017	113.19	115.31	112.85	114.78	1,495,599	+0.30(+0.26%)
Mar 24, 2017	114.21	116.18	113.81	114.49	2,224,871	+1.90(+1.69%)
Mar 23, 2017	112.50	113.42	112.11	112.58	1,294,036	-0.05(-0.04%)
Mar 22, 2017	111.44	112.66	111.35	112.63	1,361,911	+1.02(+0.91%)
Mar 21, 2017	114.30	114.64	111.37	111.61	2,064,787	-2.33(-2.04%)
Mar 20, 2017	113.74	114.66	113.47	113.94	1,573,650	+0.34(+0.30%)
Mar 17, 2017	113.95	114.46	113.31	113.60	2,196,077	+0.46(+0.40%)
Mar 16, 2017	111.82	113.36	111.53	113.14	2,394,261	+1.62(+1.45%)
Mar 15, 2017	110.06	111.81	109.80	111.53	2,917,407	+1.64(+1.49%)
Mar 14, 2017	109.64	110.07	108.83	109.89	1,398,559	-0.05(-0.04%)
Mar 13, 2017	108.32	110.16	107.78	109.94	2,008,555	+1.62(+1.49%)
Mar 10, 2017	106.32	108.57	106.32	108.32	2,114,388	+2.74(+2.60%)
Mar 09, 2017	105.53	106.06	105.03	105.58	804,871	-0.16(-0.15%)
Mar 08, 2017	105.78	106.24	105.31	105.74	920,452	+0.27(+0.26%)
Mar 07, 2017	106.32	106.79	105.24	105.47	1,600,167	-0.84(-0.79%)
Mar 06, 2017	105.35	106.39	104.55	106.31	1,565,223	+0.17(+0.16%)
Mar 03, 2017	105.88	106.33	105.14	106.14	1,127,131	+0.12(+0.12%)
Mar 02, 2017	106.42	106.94	105.67	106.01	1,232,944	-1.06(-0.99%)
Mar 01, 2017	106.45	107.29	105.85	107.08	2,603,174	+1.01(+0.95%)
Feb 28, 2017	106.50	106.85	105.72	106.06	2,608,775	-0.67(-0.63%)
Feb 27, 2017	105.82	106.83	105.38	106.74	1,823,129	+0.45(+0.42%)
Feb 24, 2017	104.36	106.31	103.52	106.29	1,417,283	+0.95(+0.90%)
Feb 23, 2017	106.73	106.75	104.26	105.34	1,510,340	-0.76(-0.72%)
Feb 22, 2017	105.25	106.11	104.70	106.10	1,800,147	+0.68(+0.65%)
Feb 21, 2017	102.81	105.55	102.73	105.42	2,655,006	+2.61(+2.54%)
Feb 17, 2017		102.81	102.81	102.81	0	+0.30(+0.29%)
Feb 16, 2017	104.51	104.53	101.30	102.51	3,474,368	-1.48(-1.42%)
Feb 15, 2017	103.69	104.12	102.92	103.99	1,502,492	+0.53(+0.51%)
Feb 14, 2017	103.79	104.03	102.62	103.46	1,357,281	-0.56(-0.54%)
Feb 13, 2017	104.70	105.29	103.94	104.03	1,054,389	+0.24(+0.23%)
Feb 10, 2017	104.30	104.31	102.85	103.78	1,724,210	-0.01(-0.01%)
Feb 09, 2017	104.20	104.20	103.56	103.79	1,516,891	+0.12(+0.11%)
Feb 08, 2017	105.13	105.14	103.52	103.68	2,608,919	-1.01(-0.97%)
Feb 07, 2017	105.47	105.47	103.93	104.69	3,972,929	-0.14(-0.14%)
Feb 06, 2017	105.58	105.58	104.54	104.83	1,272,865	-0.44(-0.42%)
Feb 03, 2017	105.13	105.73	104.61	105.27	1,261,417	+0.38(+0.36%)
Feb 02, 2017	105.13	105.54	103.91	104.89	1,345,077	-0.46(-0.43%)
Feb 01, 2017	103.71	105.37	103.36	105.35	2,364,357	+2.58(+2.51%)
Jan 31, 2017	103.76	104.11	102.47	102.77	2,665,063	-1.02(-0.98%)
Jan 30, 2017	104.49	104.49	102.65	103.79	2,925,103	-2.00(-1.89%)
Jan 27, 2017	103.45	106.60	103.21	105.80	4,043,604	+3.50(+3.42%)
Jan 26, 2017	102.92	103.94	100.98	102.30	4,231,930	-2.32(-2.21%)
Jan 25, 2017	104.28	104.88	102.47	104.61	3,961,570	+2.04(+1.99%)
Jan 24, 2017	101.20	102.76	101.20	102.58	1,932,739	+1.67(+1.66%)
Jan 23, 2017	101.12	102.10	100.40	100.90	2,816,490	+0.38(+0.37%)
Jan 20, 2017	100.13	100.95	99.62	100.53	1,930,645	+1.35(+1.36%)
Jan 19, 2017	99.67	100.58	98.88	99.17	2,090,355	-0.36(-0.36%)
Jan 18, 2017	98.39	99.58	97.82	99.53	1,917,373	+1.91(+1.96%)
Jan 17, 2017	98.72	98.96	97.05	97.62	1,679,908	-1.29(-1.30%)
Jan 13, 2017		98.91	98.91	98.91	0	+2.12(+2.19%)
Jan 12, 2017	97.30	97.30	95.56	96.79	1,113,646	-0.73(-0.75%)
Jan 11, 2017	97.24	97.53	96.42	97.52	1,422,025	+0.47(+0.48%)
Jan 10, 2017	97.50	97.52	96.44	97.05	1,473,081	-0.35(-0.36%)
Jan 09, 2017	96.45	98.29	96.45	97.40	1,609,466	+1.13(+1.17%)
Jan 06, 2017	95.63	96.53	94.92	96.28	1,345,180	+0.47(+0.49%)
Jan 05, 2017	96.20	97.33	95.80	95.81	1,826,474	-0.21(-0.22%)
Jan 04, 2017	96.28	96.73	95.66	96.03	1,449,999	+0.05(+0.06%)
Jan 03, 2017	95.45	97.13	94.66	95.97	2,165,356	+1.37(+1.45%)
Dec 30, 2016		94.60	94.60	94.60	0	-1.27(-1.33%)
Dec 29, 2016	96.17	96.20	95.18	95.87	1,358,560	-0.38(-0.39%)
Dec 28, 2016	98.33	98.74	96.20	96.25	1,225,255	-1.31(-1.34%)
Dec 27, 2016	97.12	98.02	96.88	97.56	887,087	+0.87(+0.90%)
Dec 23, 2016		96.69	96.69	96.69	0	+0.33(+0.34%)
Dec 22, 2016	95.62	96.80	95.60	96.36	1,549,554	+1.08(+1.14%)
Dec 21, 2016	95.45	96.19	95.21	95.27	1,305,153	-0.33(-0.35%)
Dec 20, 2016	96.80	96.80	95.30	95.60	1,464,624	-0.13(-0.13%)
Dec 19, 2016	95.50	97.16	95.32	95.73	2,484,142	+2.27(+2.43%)
Dec 16, 2016	94.93	95.63	93.31	93.46	2,929,367	-1.49(-1.57%)
Dec 15, 2016	93.61	95.45	93.06	94.95	1,606,562	+1.50(+1.61%)
Dec 14, 2016	93.04	94.37	92.76	93.45	1,574,981	+0.34(+0.37%)
Dec 13, 2016	93.20	93.82	92.80	93.11	1,518,951	+0.38(+0.41%)
Dec 12, 2016	92.51	93.39	92.17	92.72	1,410,445	-0.01(-0.01%)
Dec 09, 2016	94.93	94.93	91.97	92.73	2,500,384	-2.73(-2.86%)
Dec 08, 2016	94.52	95.90	94.21	95.46	1,416,309	+0.53(+0.56%)
Dec 07, 2016	91.75	94.92	91.49	94.92	3,120,437	+3.12(+3.40%)
Dec 06, 2016	92.63	92.63	90.76	91.81	2,716,834	+0.58(+0.63%)
Dec 05, 2016	90.35	91.58	89.61	91.23	3,353,202	+1.70(+1.90%)
Dec 02, 2016	88.37	90.44	88.37	89.53	3,192,572	+1.70(+1.94%)
Dec 01, 2016	94.12	94.18	87.12	87.82	7,588,271	-6.63(-7.02%)
Nov 30, 2016	95.82	96.21	94.43	94.45	2,106,417	-1.38(-1.44%)
Nov 29, 2016	95.58	96.39	94.94	95.83	2,549,071	+0.71(+0.75%)
Nov 28, 2016	95.70	96.25	95.05	95.12	2,237,480	-0.69(-0.72%)
Nov 25, 2016	95.28	95.97	94.71	95.81	886,338	+0.53(+0.55%)
Nov 23, 2016		95.28	95.28	95.28	0	+0.21(+0.22%)
Nov 22, 2016	95.22	95.65	94.50	95.07	2,222,092	+0.42(+0.44%)
Nov 21, 2016	93.46	94.69	93.24	94.65	2,397,507	+1.36(+1.46%)
Nov 18, 2016	92.15	95.55	91.89	93.28	4,163,822	+0.81(+0.88%)
Nov 17, 2016	90.50	92.52	89.73	92.47	2,064,650	+2.28(+2.53%)
Nov 16, 2016	89.77	90.24	89.16	90.19	1,450,536	+0.11(+0.12%)
Nov 15, 2016	89.02	90.39	88.35	90.09	2,241,002	+2.33(+2.65%)
Nov 14, 2016	87.13	88.12	86.87	87.76	1,985,825	+0.91(+1.05%)
Nov 11, 2016	85.36	86.99	84.72	86.85	1,900,678	+1.35(+1.58%)
Nov 10, 2016	87.42	88.59	85.96	85.50	3,038,836	-1.82(-2.08%)
Nov 09, 2016	86.23	87.52	85.77	87.32	2,204,859	-0.99(-1.12%)
Nov 08, 2016	87.76	88.78	87.23	88.30	1,687,376	+0.54(+0.62%)
Nov 07, 2016	85.95	87.82	85.94	87.76	4,104,982	+3.13(+3.69%)
Nov 04, 2016	84.06	85.68	83.47	84.63	2,499,664	-0.21(-0.25%)
Nov 03, 2016	85.41	85.47	84.58	84.85	2,630,807	-0.54(-0.64%)
Nov 02, 2016	85.41	86.09	84.46	85.39	3,194,717	-0.18(-0.21%)
Nov 01, 2016	86.56	86.80	84.71	85.57	2,844,193	-0.72(-0.84%)
Oct 31, 2016	86.34	86.78	85.85	86.29	2,252,738	+0.58(+0.68%)
Oct 28, 2016	86.61	87.13	85.55	85.71	1,800,101	-0.44(-0.51%)
Oct 27, 2016	87.83	88.11	85.99	86.15	2,612,879	-1.04(-1.20%)
Oct 26, 2016	87.07	87.91	86.76	87.19	2,644,064	-0.19(-0.21%)
Oct 25, 2016	88.32	88.35	87.23	87.38	2,489,298	-0.80(-0.91%)
Oct 24, 2016	87.71	88.47	87.32	88.18	2,317,591	+1.22(+1.40%)
Oct 21, 2016	86.20	88.31	86.18	86.96	4,860,144	+0.60(+0.69%)
Oct 20, 2016	89.09	89.92	85.41	86.36	8,890,987	-2.48(-2.79%)
Oct 19, 2016	88.79	89.25	88.38	88.84	4,805,305	+0.22(+0.25%)
Oct 18, 2016	88.24	88.81	87.80	88.62	3,239,444	+1.26(+1.44%)
Oct 17, 2016	87.21	88.30	86.84	87.36	2,477,242	-0.14(-0.16%)
Oct 14, 2016	87.59	88.34	87.42	87.50	3,009,234	+0.44(+0.50%)
Oct 13, 2016	87.41	87.41	86.34	87.07	3,874,054	-0.85(-0.96%)
Oct 12, 2016	87.48	88.27	86.25	87.91	4,445,977	-0.81(-0.91%)
Oct 11, 2016	90.52	90.55	87.88	88.72	5,514,245	-2.28(-2.51%)
Oct 10, 2016	89.95	91.26	89.63	91.00	3,911,944	+1.60(+1.79%)
Oct 07, 2016	88.96	89.88	88.10	89.40	6,507,149	+0.14(+0.16%)
Oct 06, 2016	88.06	89.51	87.15	89.26	11,531,724	+3.58(+4.18%)
Oct 05, 2016	84.38	85.97	84.10	85.68	3,582,080	+1.19(+1.41%)
Oct 04, 2016	84.24	84.99	83.98	84.48	3,016,107	+0.21(+0.25%)
Oct 03, 2016	83.88	84.93	83.81	84.27	2,251,629	-0.11(-0.13%)
Sep 30, 2016	83.45	84.98	83.22	84.38	3,584,440	+1.32(+1.59%)
Sep 29, 2016	82.76	83.83	82.39	83.06	3,483,972	+0.26(+0.31%)
Sep 28, 2016	82.60	83.03	82.12	82.80	1,376,500	+0.38(+0.46%)
Sep 27, 2016	80.68	82.53	80.68	82.42	1,885,915	+0.98(+1.20%)
Sep 26, 2016	81.53	81.73	81.04	81.44	1,911,238	-0.33(-0.40%)
Sep 23, 2016	82.34	82.81	81.71	81.77	1,936,308	-0.81(-0.98%)
Sep 22, 2016	83.37	83.64	82.04	82.58	2,975,091	-0.53(-0.64%)
Sep 21, 2016	82.43	83.13	81.78	83.11	2,072,689	+1.17(+1.42%)
Sep 20, 2016	82.54	82.95	81.71	81.94	2,098,851	-0.15(-0.18%)
Sep 19, 2016	83.55	83.55	81.87	82.10	1,810,095	-0.72(-0.87%)
Sep 16, 2016	83.01	83.60	81.91	82.82	2,347,133	-0.36(-0.43%)
Sep 15, 2016	81.58	83.48	81.58	83.17	2,966,292	+1.59(+1.95%)
Sep 14, 2016	81.77	82.09	81.01	81.58	2,914,433	+0.03(+0.03%)
Sep 13, 2016	82.37	83.00	81.06	81.55	2,659,072	-1.54(-1.85%)
Sep 12, 2016	80.05	83.38	80.00	83.09	2,083,017	+2.13(+2.63%)
Sep 09, 2016	82.26	82.51	80.85	80.96	3,036,723	-2.12(-2.55%)
Sep 08, 2016	83.02	83.68	82.72	83.09	1,347,558	-0.42(-0.50%)
Sep 07, 2016	82.98	83.89	82.93	83.50	2,776,160	+0.30(+0.36%)
Sep 06, 2016	83.36	84.22	82.68	83.20	2,224,921	-0.59(-0.70%)
Sep 02, 2016	84.57	83.79	83.79	83.79	1,823,735	-0.24(-0.29%)
Sep 01, 2016	83.11	84.15	82.39	84.03	2,139,673	+1.16(+1.40%)
Aug 31, 2016	82.58	83.01	81.97	82.86	1,953,545	+0.30(+0.37%)
Aug 30, 2016	83.96	84.13	82.35	82.56	2,505,151	-1.21(-1.44%)
Aug 29, 2016	83.34	85.04	82.59	83.77	1,917,951	+0.47(+0.56%)
Aug 26, 2016	82.94	83.60	82.37	83.30	1,902,656	+0.33(+0.40%)
Aug 25, 2016	82.39	83.42	82.22	82.97	1,903,804	+0.67(+0.81%)
Aug 24, 2016	83.38	83.62	81.99	82.30	1,815,006	-1.06(-1.27%)
Aug 23, 2016	83.78	84.25	83.00	83.36	2,850,223	+0.60(+0.73%)
Aug 22, 2016	82.41	83.20	82.05	82.76	1,734,471	+0.01(+0.01%)
Aug 19, 2016	81.91	83.11	81.21	82.75	3,104,654	+2.01(+2.49%)
Aug 18, 2016	80.36	80.89	79.92	80.74	1,862,515	+0.64(+0.80%)
Aug 17, 2016	79.53	80.52	79.47	80.10	2,209,069	+0.31(+0.39%)
Aug 16, 2016	80.30	80.75	79.77	79.79	2,294,055	-0.78(-0.97%)
Aug 15, 2016	79.18	81.13	79.12	80.57	2,392,029	+1.39(+1.75%)
Aug 12, 2016	79.08	80.08	78.59	79.19	2,352,242	+0.26(+0.33%)
Aug 11, 2016	79.16	79.80	78.66	78.93	5,315,282	-0.20(-0.25%)
Aug 10, 2016	82.63	82.75	78.26	79.13	7,934,698	-3.71(-4.48%)
Aug 09, 2016	82.55	82.98	82.25	82.84	1,501,683	+0.51(+0.61%)
Aug 08, 2016	82.72	82.85	82.13	82.33	1,762,880	-0.47(-0.57%)
Aug 05, 2016	81.69	82.85	81.47	82.80	1,697,843	+1.17(+1.44%)
Aug 04, 2016	80.65	81.69	80.24	81.63	2,405,389	+1.01(+1.26%)
Aug 03, 2016	79.33	80.63	79.20	80.62	2,480,789	+0.94(+1.18%)
Aug 02, 2016	80.46	80.88	78.99	79.68	2,517,379	-0.94(-1.17%)
Aug 01, 2016	80.07	80.77	79.73	80.62	1,870,026	+0.91(+1.14%)
Jul 29, 2016	82.62	82.62	79.62	79.71	3,670,762	-2.94(-3.56%)
Jul 28, 2016	82.53	83.29	81.34	82.65	3,180,900	+0.99(+1.22%)
Jul 27, 2016	81.87	81.95	80.78	81.66	3,008,754	+0.32(+0.39%)
Jul 26, 2016	80.98	81.85	80.24	81.34	2,894,739	+0.85(+1.06%)
Jul 25, 2016	79.97	80.54	79.60	80.48	1,459,458	+0.52(+0.66%)
Jul 22, 2016	79.64	80.22	79.02	79.96	1,441,842	+0.65(+0.82%)
Jul 21, 2016	80.92	81.11	79.03	79.31	2,435,319	-1.68(-2.07%)
Jul 20, 2016	79.92	81.25	79.44	80.99	2,856,403	+1.52(+1.91%)
Jul 19, 2016	78.83	79.92	78.28	79.47	1,912,315	+0.15(+0.19%)
Jul 18, 2016	79.58	79.64	78.51	79.32	2,037,295	+0.69(+0.88%)
Jul 15, 2016	78.31	78.89	77.81	78.63	2,065,474	+0.59(+0.76%)
Jul 14, 2016	79.48	79.69	77.98	78.03	2,773,552	-0.66(-0.84%)
Jul 13, 2016	78.58	79.36	78.34	78.69	2,337,040	+0.34(+0.43%)
Jul 12, 2016	77.48	78.42	77.25	78.35	2,657,062	+1.70(+2.21%)
Jul 11, 2016	75.89	76.97	75.48	76.66	2,164,419	+1.29(+1.71%)
Jul 08, 2016	73.60	75.72	72.85	75.37	3,003,671	+2.52(+3.46%)
Jul 07, 2016	72.96	73.89	72.40	72.85	2,060,621	+0.13(+0.18%)
Jul 05, 2016	73.44	73.45	71.91	72.71	2,065,852	-0.97(-1.31%)
Jul 01, 2016	74.54	73.68	73.68	73.68	1,950,205	-0.96(-1.28%)
Jun 30, 2016	73.53	74.64	72.97	74.64	3,204,687	+1.65(+2.26%)
Jun 29, 2016	73.28	74.31	72.16	72.99	4,622,511	+0.47(+0.65%)
Jun 28, 2016	71.92	72.54	71.49	72.52	2,692,373	+1.52(+2.14%)
Jun 27, 2016	72.24	72.66	70.28	71.00	3,387,320	-2.06(-2.82%)
Jun 24, 2016	73.69	76.19	73.06	73.06	6,465,009	-4.35(-5.62%)
Jun 23, 2016	76.61	77.42	76.50	77.41	2,935,132	+1.36(+1.79%)
Jun 22, 2016	75.00	76.26	74.90	76.05	2,788,043	+0.88(+1.17%)
Jun 21, 2016	75.19	75.48	74.65	75.17	1,497,984	+0.34(+0.45%)
Jun 20, 2016	74.56	75.25	74.21	74.84	2,976,186	+1.23(+1.68%)
Jun 17, 2016	73.27	73.61	72.58	73.60	2,660,570	+0.20(+0.27%)
Jun 16, 2016	72.59	73.53	72.24	73.41	1,480,597	+0.17(+0.23%)
Jun 15, 2016	73.34	73.89	72.75	73.24	1,838,395	+0.45(+0.62%)
Jun 14, 2016	72.53	73.03	72.11	72.79	1,664,168	-0.01(-0.01%)
Jun 13, 2016	72.41	73.57	72.41	72.79	1,598,004	-0.35(-0.47%)
Jun 10, 2016	73.07	73.36	72.63	73.14	1,855,076	-1.12(-1.51%)
Jun 09, 2016	73.41	74.31	72.93	74.26	1,773,067	+0.21(+0.29%)
Jun 08, 2016	73.60	74.18	73.41	74.05	1,419,022	+0.37(+0.51%)
Jun 07, 2016	73.57	73.93	73.08	73.67	1,908,826	+0.58(+0.79%)
Jun 06, 2016	73.90	74.08	72.95	73.10	1,708,105	-0.43(-0.58%)
Jun 03, 2016	73.68	73.77	73.01	73.52	1,861,434	-0.47(-0.63%)
Jun 02, 2016	73.47	74.59	73.21	73.99	3,197,353	+0.44(+0.60%)

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.

Lam Research (NQ: LRCX )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Lam Research (NQ: LRCX )

Historical Prices

Sections

Services

The Ridgway Record