Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	19.43	19.69	19.35	19.54	17,571,344	+0.22(+1.15%)
Oct 30, 2017	19.38	19.51	19.16	19.32	14,829,853	-0.17(-0.87%)
Oct 27, 2017	19.50	19.53	19.16	19.49	21,181,424	+0.11(+0.59%)
Oct 26, 2017	19.18	19.55	19.14	19.38	19,916,646	+0.35(+1.83%)
Oct 25, 2017	19.28	19.28	18.65	19.03	28,415,642	-0.26(-1.35%)
Oct 24, 2017	19.36	19.37	19.05	19.29	21,083,132	-0.00(-0.02%)
Oct 23, 2017	19.32	19.53	19.12	19.29	30,337,508	+0.05(+0.27%)
Oct 20, 2017	18.97	19.33	18.97	19.24	33,139,820	+0.41(+2.17%)
Oct 19, 2017	18.59	18.83	18.27	18.83	32,224,174	+0.05(+0.24%)
Oct 18, 2017	18.47	18.83	18.10	18.79	57,588,072	+0.56(+3.05%)
Oct 17, 2017	18.28	18.32	17.98	18.23	40,935,744	+0.21(+1.14%)
Oct 16, 2017	17.90	18.16	17.83	18.02	30,255,106	+0.23(+1.30%)
Oct 13, 2017	17.68	17.83	17.57	17.79	16,618,367	+0.27(+1.56%)
Oct 12, 2017	17.44	17.72	17.44	17.52	22,825,446	+0.08(+0.44%)
Oct 11, 2017	17.26	17.45	17.24	17.45	17,373,106	+0.12(+0.69%)
Oct 10, 2017	17.44	17.44	17.05	17.33	16,751,131	+0.02(+0.13%)
Oct 09, 2017	17.33	17.42	17.22	17.30	11,879,814	-0.02(-0.09%)
Oct 06, 2017	17.11	17.34	17.09	17.32	10,851,694	+0.19(+1.10%)
Oct 05, 2017	17.36	17.39	16.94	17.13	16,966,904	-0.21(-1.19%)
Oct 04, 2017	17.24	17.36	17.06	17.34	25,236,148	+0.01(+0.08%)
Oct 03, 2017	17.48	17.49	17.13	17.32	15,823,043	-0.10(-0.58%)
Oct 02, 2017	17.34	17.58	17.19	17.42	22,427,646	+0.09(+0.49%)
Sep 29, 2017	17.14	17.36	17.00	17.34	19,096,528	+0.30(+1.77%)
Sep 28, 2017	16.73	17.06	16.65	17.04	22,000,688	+0.23(+1.35%)
Sep 27, 2017	16.41	16.92	16.22	16.81	32,447,280	+0.93(+5.87%)
Sep 26, 2017	16.15	16.18	15.70	15.88	27,212,046	-0.07(-0.43%)
Sep 25, 2017	16.49	16.49	15.93	15.94	23,617,760	-0.61(-3.71%)
Sep 22, 2017	16.09	16.58	16.06	16.56	16,891,964	+0.42(+2.58%)
Sep 21, 2017	16.23	16.26	15.94	16.14	23,112,692	-0.07(-0.43%)
Sep 20, 2017	16.62	16.64	15.97	16.21	24,992,274	-0.38(-2.31%)
Sep 19, 2017	16.64	16.68	16.49	16.60	22,914,506	-0.02(-0.11%)
Sep 18, 2017	16.34	16.70	16.30	16.61	30,091,222	+0.40(+2.50%)
Sep 15, 2017	16.17	16.32	16.10	16.21	28,720,252	+0.04(+0.24%)
Sep 14, 2017	16.01	16.34	15.96	16.17	20,726,794	+0.10(+0.62%)
Sep 13, 2017	16.14	16.16	15.92	16.07	15,230,077	-0.01(-0.09%)
Sep 12, 2017	15.95	16.17	15.83	16.09	18,022,496	+0.20(+1.27%)
Sep 11, 2017	15.65	15.95	15.64	15.88	20,143,036	+0.39(+2.54%)
Sep 08, 2017	15.49	15.77	15.45	15.49	18,508,840	-0.27(-1.68%)
Sep 07, 2017	15.45	15.77	15.40	15.76	14,520,698	+0.33(+2.17%)
Sep 06, 2017	15.44	15.50	15.24	15.42	20,781,460	+0.09(+0.55%)
Sep 05, 2017		15.55	15.19	15.34	16,460,602	-0.26(-1.65%)
Sep 01, 2017	15.51	15.81	15.46	15.59	16,807,924	+0.08(+0.53%)
Aug 31, 2017	15.48	15.64	15.44	15.51	19,180,350	+0.09(+0.60%)
Aug 30, 2017	15.18	15.42	15.12	15.42	16,813,542	+0.25(+1.65%)
Aug 29, 2017	14.82	15.22	14.77	15.17	13,183,948	+0.15(+1.03%)
Aug 28, 2017	14.80	15.05	14.74	15.01	13,461,149	+0.26(+1.78%)
Aug 25, 2017	14.89	14.95	14.63	14.75	13,611,440	-0.09(-0.61%)
Aug 24, 2017	15.16	15.21	14.77	14.84	15,769,884	-0.27(-1.78%)
Aug 23, 2017	15.25	15.32	15.02	15.11	19,429,472	-0.20(-1.29%)
Aug 22, 2017	14.88	15.34	14.88	15.31	26,989,970	+0.51(+3.42%)
Aug 21, 2017	15.06	15.09	14.67	14.80	16,635,676	-0.20(-1.30%)
Aug 18, 2017	14.97	15.13	14.80	15.00	20,596,444	+0.19(+1.28%)
Aug 17, 2017	15.19	15.29	14.79	14.81	20,970,680	-0.44(-2.92%)
Aug 16, 2017	15.09	15.44	15.01	15.25	54,561,104	+0.28(+1.88%)
Aug 15, 2017	14.82	15.01	14.74	14.97	19,447,664	+0.16(+1.05%)
Aug 14, 2017	14.63	14.85	14.60	14.82	22,762,476	+0.40(+2.78%)
Aug 11, 2017	14.00	14.43	14.00	14.42	19,163,368	+0.45(+3.23%)
Aug 10, 2017	14.38	14.41	13.93	13.97	27,959,922	-0.54(-3.71%)
Aug 09, 2017	14.53	14.61	14.33	14.50	20,941,692	-0.05(-0.35%)
Aug 08, 2017	14.56	14.75	14.40	14.56	29,448,054	-0.01(-0.06%)
Aug 07, 2017	14.06	14.57	14.02	14.56	29,445,186	+0.54(+3.86%)
Aug 04, 2017	13.96	14.23	13.86	14.02	23,053,106	+0.11(+0.77%)
Aug 03, 2017	13.97	14.16	13.97	13.91	33,665,252	-0.25(-1.75%)
Aug 02, 2017	14.86	14.86	14.00	14.16	51,218,576	-0.55(-3.75%)
Aug 01, 2017	14.99	15.00	14.69	14.71	27,741,500	-0.19(-1.25%)
Jul 31, 2017	15.20	15.23	14.84	14.90	26,158,142	-0.20(-1.32%)
Jul 28, 2017	15.35	15.42	15.03	15.10	29,320,330	-0.30(-1.92%)
Jul 27, 2017	15.79	15.88	15.09	15.40	60,609,372	-0.33(-2.13%)
Jul 26, 2017	15.46	15.74	15.44	15.73	35,393,296	+0.36(+2.36%)
Jul 25, 2017	15.33	15.40	15.18	15.37	22,281,790	+0.03(+0.21%)
Jul 24, 2017	15.28	15.39	15.25	15.34	15,466,841	+0.06(+0.36%)
Jul 21, 2017	15.32	15.32	15.17	15.28	19,774,986	-0.12(-0.77%)
Jul 20, 2017		15.43	15.13	15.40	25,423,338	+0.05(+0.35%)
Jul 19, 2017	15.00	15.38	14.98	15.35	29,017,126	+0.46(+3.06%)
Jul 18, 2017	14.67	14.91	14.60	14.89	19,603,016	+0.22(+1.51%)
Jul 17, 2017	14.74	14.79	14.56	14.67	17,746,096	-0.03(-0.20%)
Jul 14, 2017	14.55	14.73	14.48	14.70	15,620,898	+0.22(+1.52%)
Jul 13, 2017	14.49	14.61	14.41	14.48	15,632,573	+0.03(+0.23%)
Jul 12, 2017	14.52	14.61	14.29	14.45	19,075,622	+0.08(+0.56%)
Jul 11, 2017	14.14	14.47	14.11	14.37	29,467,636	+0.27(+1.91%)
Jul 10, 2017	13.90	14.11	13.82	14.10	24,386,420	+0.25(+1.83%)
Jul 07, 2017	13.74	13.99	13.68	13.84	31,634,298	+0.40(+2.95%)
Jul 06, 2017	13.22	13.52	13.15	13.45	29,926,096	+0.13(+0.95%)
Jul 05, 2017	13.12	13.34	13.08	13.32	28,021,032	+0.30(+2.33%)
Jul 03, 2017	13.34	13.40	13.01	13.02	16,796,656	-0.20(-1.51%)
Jun 30, 2017	13.40	13.41	13.16	13.22	31,446,202	-0.09(-0.65%)
Jun 29, 2017	13.65	13.69	13.08	13.30	33,291,532	-0.51(-3.71%)
Jun 28, 2017	13.57	13.85	13.35	13.81	31,140,450	+0.30(+2.22%)
Jun 27, 2017	13.86	13.88	13.50	13.52	36,477,648	-0.41(-2.93%)
Jun 26, 2017	14.25	14.36	13.86	13.92	27,892,508	-0.26(-1.84%)
Jun 23, 2017		14.28		14.18	32,894,580	+0.16(+1.16%)
Jun 22, 2017	14.16	14.24	13.97	14.02	16,921,074	-0.08(-0.58%)
Jun 21, 2017	14.05	14.13	13.94	14.10	20,177,802	+0.08(+0.54%)
Jun 20, 2017	14.16	14.29	13.97	14.03	26,318,824	-0.08(-0.59%)
Jun 19, 2017	14.04	14.20	14.01	14.11	32,970,770	+0.26(+1.88%)
Jun 16, 2017	13.91	14.11	13.80	13.85	44,016,176	-0.03(-0.18%)
Jun 15, 2017	13.98	14.09	13.79	13.88	44,523,344	-0.40(-2.80%)
Jun 14, 2017	14.52	14.57	14.06	14.27	30,289,202	-0.22(-1.53%)
Jun 13, 2017	14.64	14.76	14.29	14.50	29,542,166	+0.06(+0.39%)
Jun 12, 2017	14.53	14.57	13.90	14.44	58,563,444	-0.31(-2.07%)
Jun 09, 2017	15.45	15.61	14.43	14.74	41,026,024	-0.67(-4.36%)
Jun 08, 2017	15.27	15.42	15.18	15.42	24,815,796	+0.25(+1.64%)
Jun 07, 2017	15.14	15.20	15.04	15.17	22,272,556	+0.12(+0.80%)
Jun 06, 2017	14.97	15.34	14.92	15.05	25,753,132	+0.07(+0.45%)
Jun 05, 2017	14.85	15.00	14.77	14.98	19,478,374	+0.19(+1.26%)
Jun 02, 2017	14.64	14.80	14.63	14.79	19,806,600	+0.21(+1.47%)
Jun 01, 2017	14.47	14.59	14.44	14.58	15,729,888	+0.12(+0.82%)
May 31, 2017	14.63	14.68	14.42	14.46	31,061,234	-0.16(-1.08%)
May 30, 2017	14.49	14.70	14.44	14.62	22,293,680	+0.16(+1.13%)
May 26, 2017	14.30	14.48	14.27	14.46	21,522,502	+0.11(+0.79%)
May 25, 2017	14.32	14.39	14.21	14.34	20,455,154	+0.10(+0.67%)
May 24, 2017	14.36	14.38	14.19	14.25	15,603,078	-0.05(-0.36%)
May 23, 2017	14.29	14.36	14.09	14.30	16,271,357	+0.05(+0.34%)
May 22, 2017	14.23	14.29	14.09	14.25	20,634,654	+0.05(+0.33%)
May 19, 2017	14.12	14.27	14.04	14.20	37,224,736	+0.24(+1.73%)
May 18, 2017	13.67	13.99	13.52	13.96	29,740,804	+0.24(+1.72%)
May 17, 2017	14.06	14.07	13.72	13.72	24,594,760	-0.49(-3.47%)
May 16, 2017	14.15	14.22	14.03	14.22	24,236,954	+0.12(+0.85%)
May 15, 2017	13.98	14.13	13.97	14.10	19,905,240	+0.16(+1.13%)
May 12, 2017	13.95	13.99	13.80	13.94	16,906,542	-0.03(-0.23%)
May 11, 2017	13.87	13.99	13.79	13.97	19,235,028	+0.07(+0.52%)
May 10, 2017	14.08	14.12	13.89	13.90	20,139,564	-0.13(-0.92%)
May 09, 2017	13.93	14.05	13.93	14.03	16,999,966	+0.13(+0.95%)
May 08, 2017	13.98	14.05	13.88	13.90	16,058,431	-0.11(-0.79%)
May 05, 2017	14.07	14.07	13.83	14.01	16,876,484	-0.03(-0.20%)
May 04, 2017	13.97	14.04	13.88	14.03	16,219,151	+0.05(+0.35%)
May 03, 2017	13.94	14.01	13.84	13.99	20,794,332	+0.07(+0.51%)
May 02, 2017	13.96	13.98	13.76	13.91	22,209,924	+0.01(+0.07%)
May 01, 2017	13.60	13.92	13.58	13.91	22,461,536	+0.41(+3.02%)
Apr 28, 2017	13.65	13.71	13.47	13.50	22,103,344	-0.20(-1.46%)
Apr 27, 2017	13.63	13.79	13.61	13.70	17,059,836	+0.14(+1.02%)
Apr 26, 2017	13.57	13.62	13.42	13.56	20,473,258	-0.02(-0.17%)
Apr 25, 2017	13.39	13.60	13.28	13.58	25,753,344	+0.30(+2.28%)
Apr 24, 2017	13.29	13.31	13.15	13.28	23,809,696	+0.24(+1.81%)
Apr 21, 2017	12.97	13.07	12.82	13.04	34,992,560	+0.06(+0.44%)
Apr 20, 2017	12.77	13.02	12.71	12.99	33,758,044	+0.30(+2.34%)
Apr 19, 2017	12.47	12.71	12.35	12.69	62,251,616	+0.81(+6.86%)
Apr 18, 2017	11.81	11.91	11.74	11.87	22,627,042	+0.01(+0.08%)
Apr 17, 2017	11.72	11.88	11.72	11.87	12,595,710	+0.20(+1.73%)
Apr 13, 2017	11.72	11.86	11.64	11.66	14,625,851	-0.09(-0.79%)
Apr 12, 2017	11.88	11.90	11.70	11.76	13,852,783	-0.10(-0.84%)
Apr 11, 2017	11.96	12.00	11.68	11.86	16,814,748	-0.15(-1.22%)
Apr 10, 2017	12.03	12.09	11.96	12.00	11,014,773	-0.05(-0.39%)
Apr 07, 2017	12.01	12.09	11.95	12.05	7,466,106	+0.04(+0.34%)
Apr 06, 2017	11.90	12.01	11.82	12.01	14,060,237	+0.10(+0.85%)
Apr 05, 2017	12.07	12.13	11.90	11.91	14,759,378	-0.10(-0.87%)
Apr 04, 2017	11.93	12.01	11.89	12.01	10,687,990	+0.04(+0.37%)
Apr 03, 2017	11.99	12.02	11.89	11.97	12,330,598	+0.01(+0.05%)
Mar 31, 2017	11.96	12.02	11.93	11.96	13,688,297	-0.03(-0.26%)
Mar 30, 2017	11.92	12.04	11.92	11.99	9,945,623	+0.08(+0.64%)
Mar 29, 2017	11.90	11.93	11.85	11.92	10,378,816	+0.01(+0.10%)
Mar 28, 2017	11.88	11.98	11.85	11.90	13,306,077	-0.00(-0.04%)
Mar 27, 2017	11.74	11.96	11.71	11.91	14,415,028	+0.03(+0.26%)
Mar 24, 2017	11.85	12.05	11.81	11.88	21,443,960	+0.20(+1.69%)
Mar 23, 2017	11.67	11.77	11.63	11.68	12,472,303	-0.00(-0.04%)
Mar 22, 2017	11.56	11.69	11.55	11.69	13,126,502	+0.11(+0.91%)
Mar 21, 2017	11.86	11.89	11.56	11.58	19,901,022	-0.24(-2.04%)
Mar 20, 2017	11.80	11.90	11.77	11.82	15,167,299	+0.04(+0.30%)
Mar 17, 2017	11.82	11.88	11.76	11.79	21,166,432	+0.05(+0.40%)
Mar 16, 2017	11.60	11.76	11.57	11.74	23,076,590	+0.17(+1.45%)
Mar 15, 2017	11.42	11.60	11.39	11.57	28,118,820	+0.17(+1.49%)
Mar 14, 2017	11.38	11.42	11.29	11.40	13,479,727	-0.00(-0.04%)
Mar 13, 2017	11.24	11.43	11.18	11.41	19,359,048	+0.17(+1.49%)
Mar 10, 2017	11.03	11.26	11.03	11.24	20,379,092	+0.28(+2.60%)
Mar 09, 2017	10.95	11.00	10.90	10.95	7,757,584	-0.02(-0.15%)
Mar 08, 2017	10.97	11.02	10.93	10.97	8,871,591	+0.03(+0.25%)
Mar 07, 2017	11.03	11.08	10.92	10.94	15,422,882	-0.09(-0.79%)
Mar 06, 2017	10.93	11.04	10.85	11.03	15,086,076	-0.02(-0.18%)
Mar 03, 2017	11.02	11.07	10.95	11.05	10,826,517	+0.01(+0.12%)
Mar 02, 2017	11.08	11.13	11.00	11.04	11,842,891	-0.11(-0.99%)
Mar 01, 2017	11.08	11.17	11.02	11.15	25,004,470	+0.11(+0.95%)
Feb 28, 2017	11.09	11.12	11.01	11.04	25,058,262	-0.07(-0.63%)
Feb 27, 2017	11.02	11.12	10.97	11.11	17,511,846	+0.05(+0.42%)
Feb 24, 2017	10.86	11.07	10.78	11.07	13,613,539	+0.10(+0.90%)
Feb 23, 2017	11.11	11.11	10.85	10.97	14,507,382	-0.08(-0.72%)
Feb 22, 2017	10.96	11.05	10.90	11.05	17,291,088	+0.07(+0.65%)
Feb 21, 2017	10.70	10.99	10.70	10.98	25,502,334	+0.27(+2.54%)
Feb 17, 2017		10.70	10.70	10.70	0	+0.03(+0.29%)
Feb 16, 2017	10.88	10.88	10.55	10.67	33,372,610	-0.15(-1.42%)
Feb 15, 2017	10.80	10.84	10.72	10.83	14,432,000	+0.06(+0.52%)
Feb 14, 2017	10.81	10.83	10.68	10.77	13,037,200	-0.06(-0.54%)
Feb 13, 2017	10.90	10.96	10.82	10.83	10,127,808	+0.03(+0.23%)
Feb 10, 2017	10.86	10.86	10.71	10.80	16,561,686	-0.00(-0.01%)
Feb 09, 2017	10.85	10.85	10.78	10.81	14,570,312	+0.01(+0.11%)
Feb 08, 2017	10.95	10.95	10.78	10.79	25,059,648	-0.11(-0.97%)
Feb 07, 2017	10.98	10.98	10.82	10.90	38,161,472	-0.01(-0.14%)
Feb 06, 2017	10.99	10.99	10.88	10.91	12,226,351	-0.05(-0.42%)
Feb 03, 2017	10.95	11.01	10.89	10.96	12,116,391	+0.04(+0.36%)
Feb 02, 2017	10.95	10.99	10.82	10.92	12,919,972	-0.05(-0.43%)
Feb 01, 2017	10.80	10.97	10.76	10.97	22,710,534	+0.27(+2.51%)
Jan 31, 2017	10.80	10.84	10.67	10.70	25,598,930	-0.11(-0.98%)
Jan 30, 2017	10.88	10.88	10.69	10.81	28,096,714	-0.21(-1.89%)
Jan 27, 2017	10.77	11.10	10.75	11.01	38,840,332	+0.36(+3.42%)
Jan 26, 2017	10.72	10.82	10.51	10.65	40,649,276	-0.24(-2.22%)
Jan 25, 2017	10.86	10.92	10.67	10.89	38,052,372	+0.21(+1.99%)
Jan 24, 2017	10.54	10.70	10.54	10.68	18,564,686	+0.17(+1.66%)
Jan 23, 2017	10.53	10.63	10.45	10.50	27,053,448	+0.04(+0.37%)
Jan 20, 2017	10.42	10.51	10.37	10.47	18,544,568	+0.14(+1.36%)
Jan 19, 2017	10.38	10.47	10.29	10.32	20,078,646	-0.04(-0.36%)
Jan 18, 2017	10.24	10.37	10.18	10.36	18,417,088	+0.20(+1.96%)
Jan 17, 2017	10.28	10.30	10.10	10.16	16,136,154	-0.13(-1.30%)
Jan 13, 2017		10.30	10.30	10.30	0	+0.22(+2.19%)
Jan 12, 2017	10.13	10.13	9.949	10.08	10,696,987	-0.08(-0.75%)
Jan 11, 2017	10.12	10.15	10.04	10.15	13,659,089	+0.05(+0.48%)
Jan 10, 2017	10.15	10.15	10.04	10.10	14,149,504	-0.04(-0.36%)
Jan 09, 2017	10.04	10.23	10.04	10.14	15,459,527	+0.12(+1.17%)
Jan 06, 2017	9.956	10.05	9.882	10.02	12,920,960	+0.05(+0.49%)
Jan 05, 2017	10.02	10.13	9.974	9.975	17,543,976	-0.02(-0.22%)
Jan 04, 2017	10.02	10.07	9.959	9.997	13,927,790	+0.01(+0.06%)
Jan 03, 2017	9.937	10.11	9.855	9.991	20,799,062	+0.14(+1.45%)
Dec 30, 2016		9.849	9.849	9.849	0	-0.13(-1.33%)
Dec 29, 2016	10.01	10.02	9.909	9.981	13,049,481	-0.04(-0.39%)
Dec 28, 2016	10.24	10.28	10.01	10.02	11,769,033	-0.14(-1.34%)
Dec 27, 2016	10.11	10.20	10.09	10.16	8,520,806	+0.09(+0.90%)
Dec 23, 2016		10.07	10.07	10.07	0	+0.03(+0.34%)
Dec 22, 2016	9.955	10.08	9.953	10.03	14,884,047	+0.11(+1.14%)
Dec 21, 2016	9.937	10.01	9.912	9.919	12,536,490	-0.03(-0.35%)
Dec 20, 2016	10.08	10.08	9.922	9.953	14,068,271	-0.01(-0.13%)
Dec 19, 2016	9.942	10.12	9.923	9.966	23,861,120	+0.24(+2.43%)
Dec 16, 2016	9.883	9.956	9.714	9.730	28,137,668	-0.16(-1.57%)
Dec 15, 2016	9.746	9.937	9.689	9.885	15,431,637	+0.16(+1.61%)
Dec 14, 2016	9.686	9.825	9.657	9.729	15,128,283	+0.04(+0.37%)
Dec 13, 2016	9.703	9.768	9.661	9.693	14,590,097	+0.04(+0.41%)
Dec 12, 2016	9.631	9.723	9.596	9.653	13,547,862	-0.00(-0.01%)
Dec 09, 2016	9.883	9.883	9.574	9.654	24,017,116	-0.28(-2.86%)
Dec 08, 2016	9.841	9.984	9.808	9.938	13,604,180	+0.06(+0.56%)
Dec 07, 2016	9.552	9.882	9.524	9.882	29,972,960	+0.32(+3.40%)
Dec 06, 2016	9.644	9.644	9.449	9.558	26,096,198	+0.06(+0.63%)
Dec 05, 2016	9.407	9.535	9.329	9.498	32,208,756	+0.18(+1.90%)
Dec 02, 2016	9.200	9.416	9.200	9.320	30,665,840	+0.18(+1.94%)
Dec 01, 2016	9.799	9.805	9.070	9.143	72,888,160	-0.69(-7.02%)
Nov 30, 2016	9.975	10.02	9.831	9.833	20,232,916	-0.14(-1.44%)
Nov 29, 2016	9.951	10.04	9.884	9.977	24,484,774	+0.07(+0.75%)
Nov 28, 2016	9.963	10.02	9.895	9.903	21,491,828	-0.07(-0.72%)
Nov 25, 2016	9.920	9.991	9.860	9.974	8,513,606	+0.05(+0.55%)
Nov 23, 2016		9.920	9.920	9.920	0	+0.02(+0.22%)
Nov 22, 2016	9.913	9.958	9.838	9.897	21,344,020	+0.04(+0.44%)
Nov 21, 2016	9.730	9.858	9.707	9.854	23,028,944	+0.14(+1.46%)
Nov 18, 2016	9.594	9.947	9.566	9.712	39,995,056	+0.08(+0.88%)
Nov 17, 2016	9.421	9.632	9.342	9.627	19,831,736	+0.24(+2.53%)
Nov 16, 2016	9.346	9.395	9.282	9.390	13,932,938	+0.01(+0.12%)
Nov 15, 2016	9.267	9.410	9.198	9.379	21,525,662	+0.24(+2.65%)
Nov 14, 2016	9.071	9.174	9.044	9.137	19,074,586	+0.09(+1.05%)
Nov 11, 2016	8.887	9.056	8.820	9.042	18,256,722	+0.14(+1.58%)
Nov 10, 2016	9.101	9.223	8.949	8.901	29,189,146	-0.19(-2.08%)
Nov 09, 2016	8.977	9.112	8.930	9.090	21,178,488	-0.10(-1.12%)
Nov 08, 2016	9.137	9.242	9.081	9.193	16,207,872	+0.06(+0.62%)
Nov 07, 2016	8.948	9.143	8.947	9.137	39,429,872	+0.33(+3.69%)
Nov 04, 2016	8.751	8.920	8.690	8.811	24,010,204	-0.02(-0.25%)
Nov 03, 2016	8.892	8.898	8.806	8.833	25,269,882	-0.06(-0.64%)
Nov 02, 2016	8.892	8.962	8.793	8.890	30,686,444	-0.02(-0.21%)

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 Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Lam Research (NQ: LRCX )

Historical Prices

Sections

Services

The Evening Leader