Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	45.05	45.58	44.52	45.21	3,944,550	+0.52(+1.17%)
Sep 28, 2017	43.71	45.06	43.46	44.69	5,446,395	+0.98(+2.24%)
Sep 27, 2017			43.14	43.71	2,465,485	+0.32(+0.74%)
Sep 26, 2017	43.75	44.15	43.37	43.39	4,680,260	-0.53(-1.21%)
Sep 25, 2017	43.96	44.32	43.27	43.92	3,166,790	-0.09(-0.20%)
Sep 22, 2017	43.94	44.40	43.32	44.01	3,324,822	-0.84(-1.88%)
Sep 21, 2017	45.69	45.83	44.58	44.86	3,810,360	-1.21(-2.63%)
Sep 20, 2017	45.56	46.50	45.13	46.07	7,532,112	+1.26(+2.81%)
Sep 19, 2017	43.86	45.04	43.51	44.81	5,005,424	+1.25(+2.87%)
Sep 18, 2017	43.45	43.73	43.31	43.56	3,325,047	+0.25(+0.58%)
Sep 15, 2017	43.41	43.73	42.91	43.30	5,610,747	-0.15(-0.33%)
Sep 14, 2017	43.14	43.64	42.43	43.45	4,588,898	-0.11(-0.24%)
Sep 13, 2017	43.26	43.71	43.02	43.56	3,477,060	-0.09(-0.20%)
Sep 12, 2017	43.25	43.84	42.99	43.64	4,976,912	+1.36(+3.21%)
Sep 11, 2017	41.95	43.15	41.83	42.29	4,307,193	+0.96(+2.32%)
Sep 08, 2017	43.03	43.03	40.97	41.33	7,524,532	-2.06(-4.74%)
Sep 07, 2017	42.83	43.55	42.71	43.38	3,429,872	+0.29(+0.68%)
Sep 06, 2017	43.06	43.16	41.99	43.09	3,526,210	+0.01(+0.02%)
Sep 05, 2017	43.72	43.76	42.38	43.08	5,385,812	-0.60(-1.38%)
Sep 01, 2017	42.88	43.86	42.80	43.68	3,481,250	+1.12(+2.64%)
Aug 31, 2017	42.35	42.67	41.88	42.56	4,311,449	+0.77(+1.83%)
Aug 30, 2017	41.93	42.77	41.69	41.79	5,710,066	+0.09(+0.21%)
Aug 29, 2017	40.40	41.88	40.13	41.70	4,105,993	+0.80(+1.97%)
Aug 28, 2017	40.18	40.99	39.81	40.90	2,778,506	+0.93(+2.33%)
Aug 25, 2017	40.42	40.54	39.61	39.97	2,839,623	-0.13(-0.31%)
Aug 24, 2017	39.65	40.30	39.34	40.09	3,288,375	+0.27(+0.68%)
Aug 23, 2017	38.37	40.19	38.26	39.82	4,977,368	+1.25(+3.24%)
Aug 22, 2017	37.57	38.92	37.56	38.57	3,989,395	+1.26(+3.38%)
Aug 21, 2017	37.04	37.49	36.90	37.31	2,409,455	+0.69(+1.88%)
Aug 18, 2017	36.74	37.06	36.21	36.62	2,184,545	-0.04(-0.11%)
Aug 17, 2017	37.82	37.82	36.61	36.66	3,399,365	-1.39(-3.64%)
Aug 16, 2017	36.82	38.14	36.77	38.05	4,431,966	+1.68(+4.61%)
Aug 15, 2017	36.18	36.83	36.02	36.37	1,883,344	+0.30(+0.83%)
Aug 14, 2017	36.96	37.01	36.01	36.07	2,195,669	-0.57(-1.56%)
Aug 11, 2017	36.09	36.77	35.82	36.64	3,066,802	+0.00(+0.00%)
Aug 10, 2017	36.97	37.61	36.58	36.64	3,625,139	-0.81(-2.17%)
Aug 09, 2017	38.03	38.26	37.24	37.46	3,845,176	-0.93(-2.43%)
Aug 08, 2017	37.34	39.15	37.20	38.39	9,054,216	+1.54(+4.19%)
Aug 07, 2017	36.85	37.31	36.48	36.84	5,074,316	+0.55(+1.52%)
Aug 04, 2017		36.37	35.62	36.29	2,358,726	+0.32(+0.89%)
Aug 03, 2017	36.16	36.47	35.83	35.97	2,974,328	-0.18(-0.51%)
Aug 02, 2017	35.18	36.20	35.11	36.16	3,057,726	+0.87(+2.47%)
Aug 01, 2017	35.36	35.63	34.83	35.28	1,999,456	-0.02(-0.05%)
Jul 31, 2017	34.89	35.34	34.59	35.30	2,212,465	+0.74(+2.13%)
Jul 28, 2017	35.08	35.22	34.47	34.57	2,947,906	-0.70(-1.98%)
Jul 27, 2017	35.73	35.95	35.00	35.26	2,107,974	-0.26(-0.74%)
Jul 26, 2017	36.29	36.48	35.46	35.53	3,558,299	-0.65(-1.80%)
Jul 25, 2017	35.95	36.25	35.75	36.18	3,531,842	+0.59(+1.66%)
Jul 24, 2017	35.49	35.77	35.41	35.58	2,314,567	+0.07(+0.19%)
Jul 21, 2017	35.45	35.75	35.40	35.52	2,606,125	-0.10(-0.27%)
Jul 20, 2017	34.87	36.18	34.87	35.61	4,915,576	+0.21(+0.60%)
Jul 19, 2017	35.51	35.52	34.98	35.40	4,655,373	+0.07(+0.19%)
Jul 18, 2017	35.30	35.38	34.72	35.33	3,147,390	+0.03(+0.08%)
Jul 17, 2017	35.34	35.58	35.11	35.30	3,570,354	+0.08(+0.22%)
Jul 14, 2017	35.11	35.34	34.90	35.22	4,348,734	+0.30(+0.86%)
Jul 13, 2017	34.38	35.28	34.36	34.92	5,466,927	+1.37(+4.07%)
Jul 12, 2017	34.19	34.40	33.40	33.56	4,469,209	-0.39(-1.14%)
Jul 11, 2017	33.19	34.02	32.97	33.94	4,376,643	+0.83(+2.52%)
Jul 10, 2017	32.89	33.41	32.66	33.11	3,131,789	-0.05(-0.15%)
Jul 07, 2017	32.97	33.33	32.26	33.16	3,894,063	+0.29(+0.89%)
Jul 06, 2017	32.60	34.31	32.59	32.87	6,414,877	+0.12(+0.36%)
Jul 05, 2017	33.14	33.22	32.56	32.75	4,131,538	-0.24(-0.73%)
Jul 03, 2017	31.95	33.27	31.92	32.99	3,211,125	+1.33(+4.20%)
Jun 30, 2017	32.16	32.44	31.55	31.67	3,125,997	-0.51(-1.60%)
Jun 29, 2017	32.11	32.33	31.63	32.18	3,960,115	+0.22(+0.70%)
Jun 28, 2017	31.13	32.00	30.97	31.96	3,886,138	+1.28(+4.17%)
Jun 27, 2017	30.65	31.52	30.54	30.68	5,634,702	+0.44(+1.44%)
Jun 26, 2017	30.25	30.35	29.73	30.24	3,027,577	+0.09(+0.29%)
Jun 23, 2017	29.22	30.48	28.89	30.15	6,610,267	+1.25(+4.33%)
Jun 22, 2017	28.91	29.34	28.78	28.90	2,997,036	+0.11(+0.37%)
Jun 21, 2017	29.67	29.67	28.74	28.79	3,597,840	-0.74(-2.50%)
Jun 20, 2017	29.76	30.16	29.49	29.53	2,647,413	-0.43(-1.42%)
Jun 19, 2017	29.45	30.36	29.25	29.96	4,030,726	+0.86(+2.97%)
Jun 16, 2017	29.87	29.93	28.66	29.10	4,915,348	-0.72(-2.41%)
Jun 15, 2017	30.18	30.50	29.69	29.81	3,327,244	-0.78(-2.54%)
Jun 14, 2017	31.59	31.69	30.27	30.59	3,842,460	-0.91(-2.89%)
Jun 13, 2017	31.01	31.57	30.60	31.50	3,090,309	+0.68(+2.20%)
Jun 12, 2017	31.83	32.21	30.68	30.82	4,865,839	-1.19(-3.73%)
Jun 09, 2017	32.63	32.97	31.86	32.01	3,169,140	-0.48(-1.46%)
Jun 08, 2017	31.62	32.64	31.61	32.49	3,388,728	+0.66(+2.07%)
Jun 07, 2017	32.15	32.17	31.42	31.83	3,434,246	-0.12(-0.36%)
Jun 06, 2017	32.11	32.48	31.80	31.95	3,744,047	-0.37(-1.14%)
Jun 05, 2017	31.67	32.57	31.67	32.32	2,685,974	+0.45(+1.40%)
Jun 02, 2017	31.41	32.00	31.41	31.87	2,721,999	-0.08(-0.24%)
Jun 01, 2017	31.85	32.44	31.47	31.95	2,445,947	+0.00(+0.00%)
May 31, 2017	31.89	32.05	30.80	31.95	4,687,917	-0.05(-0.15%)
May 30, 2017	32.03	32.16	31.55	32.00	3,323,158	-0.27(-0.84%)
May 26, 2017	31.88	32.35	31.88	32.27	2,485,536	+0.17(+0.54%)
May 25, 2017	32.66	33.06	32.03	32.09	2,396,842	-0.41(-1.25%)
May 24, 2017	32.27	32.87	32.05	32.50	3,452,273	+0.24(+0.75%)
May 23, 2017	31.99	32.35	31.58	32.26	3,056,361	+0.29(+0.91%)
May 22, 2017	31.67	32.20	31.49	31.97	3,563,690	+0.65(+2.07%)
May 19, 2017	31.19	31.89	31.13	31.32	2,707,552	+0.36(+1.16%)
May 18, 2017	30.50	31.20	30.16	30.96	2,471,322	+0.28(+0.92%)
May 17, 2017	30.92	31.25	30.63	30.68	3,856,068	-0.51(-1.65%)
May 16, 2017	31.13	31.42	30.79	31.19	3,094,889	+0.13(+0.41%)
May 15, 2017	31.20	31.52	31.01	31.06	2,458,181	+0.23(+0.75%)
May 12, 2017	30.07	31.16	30.03	30.83	3,485,901	+0.61(+2.02%)
May 11, 2017	30.29	30.33	29.53	30.22	4,237,478	+0.08(+0.26%)
May 10, 2017	30.02	30.51	29.77	30.14	3,595,470	+0.25(+0.84%)
May 09, 2017	30.28	30.30	29.54	29.89	3,521,276	-0.19(-0.64%)
May 08, 2017	30.42	30.42	29.74	30.08	3,912,269	-0.78(-2.51%)
May 05, 2017	30.40	31.00	30.11	30.86	4,321,482	+0.76(+2.51%)
May 04, 2017	30.28	30.41	29.50	30.10	8,163,892	-0.63(-2.05%)
May 03, 2017	31.91	31.91	30.56	30.73	7,559,774	-1.59(-4.92%)
May 02, 2017	32.31	33.29	32.30	32.33	4,032,552	+0.05(+0.15%)
May 01, 2017	32.93	33.10	31.91	32.28	5,140,525	-0.44(-1.33%)
Apr 28, 2017	33.76	33.89	32.66	32.71	5,402,972	-0.77(-2.29%)
Apr 27, 2017	34.67	34.82	33.13	33.48	15,232,810	-1.87(-5.29%)
Apr 26, 2017	34.91	36.08	34.77	35.35	7,761,588	-0.04(-0.11%)
Apr 25, 2017	33.20	35.45	33.20	35.39	11,551,475	+3.08(+9.55%)
Apr 24, 2017	31.27	32.43	31.18	32.31	8,139,462	+1.56(+5.08%)
Apr 21, 2017	31.23	31.57	30.70	30.74	5,200,754	-0.33(-1.06%)
Apr 20, 2017	30.93	31.33	30.51	31.07	5,598,568	+0.72(+2.36%)
Apr 19, 2017	31.21	31.46	30.34	30.36	2,542,187	-0.45(-1.45%)
Apr 18, 2017	29.85	31.39	29.53	30.80	5,174,899	+0.44(+1.44%)
Apr 17, 2017	30.23	30.83	30.04	30.37	4,225,129	+0.31(+1.03%)
Apr 13, 2017	31.14	31.48	30.06	30.06	6,334,287	-1.03(-3.31%)
Apr 12, 2017	32.84	33.26	31.06	31.08	7,837,850	-2.27(-6.80%)
Apr 11, 2017	32.56	33.42	32.15	33.35	3,240,250	+0.71(+2.17%)
Apr 10, 2017	32.65	32.76	32.20	32.65	2,654,560	-0.07(-0.21%)
Apr 07, 2017	32.25	33.10	32.15	32.71	3,788,339	+0.08(+0.24%)
Apr 06, 2017	32.83	33.13	32.19	32.64	3,739,596	-0.19(-0.59%)
Apr 05, 2017	33.74	34.03	32.74	32.83	4,141,612	-0.37(-1.11%)
Apr 04, 2017	33.00	33.46	32.80	33.20	2,368,456	+0.01(+0.03%)
Apr 03, 2017	33.58	33.94	32.49	33.19	4,335,395	-0.17(-0.52%)
Mar 31, 2017	33.03	33.69	32.59	33.36	5,349,717	+0.88(+2.72%)
Mar 30, 2017	32.15	34.08	31.97	32.48	7,344,053	+0.56(+1.76%)
Mar 29, 2017	31.92	32.29	31.74	31.92	2,693,009	-0.01(-0.03%)
Mar 28, 2017	31.52	32.62	31.47	31.93	4,165,265	+0.44(+1.39%)
Mar 27, 2017	30.78	31.57	30.35	31.49	3,768,100	-0.09(-0.28%)
Mar 24, 2017	32.60	32.84	31.39	31.58	4,238,787	-0.73(-2.25%)
Mar 23, 2017	32.40	32.67	32.11	32.31	3,167,497	-0.37(-1.13%)
Mar 22, 2017	32.34	33.12	32.01	32.67	2,967,807	+0.46(+1.41%)
Mar 21, 2017	33.85	34.19	32.17	32.22	4,680,455	-1.63(-4.81%)
Mar 20, 2017	33.85	34.29	33.07	33.85	2,772,455	-0.07(-0.20%)
Mar 17, 2017	34.50	34.90	33.90	33.92	3,946,986	-0.40(-1.16%)
Mar 16, 2017	34.58	34.90	33.93	34.31	3,757,582	+0.23(+0.68%)
Mar 15, 2017	33.36	34.23	32.93	34.08	3,870,086	+0.92(+2.78%)
Mar 14, 2017	33.41	33.54	32.75	33.16	3,209,481	-0.49(-1.47%)
Mar 13, 2017	34.15	34.45	33.49	33.65	2,568,894	+0.16(+0.49%)
Mar 10, 2017	34.82	34.91	33.20	33.49	4,178,361	-0.80(-2.35%)
Mar 09, 2017	34.98	35.45	33.84	34.29	4,976,276	-0.61(-1.75%)
Mar 08, 2017	34.82	35.71	34.82	34.90	4,624,993	+0.18(+0.53%)
Mar 07, 2017	35.70	35.78	34.67	34.72	3,869,312	-1.10(-3.06%)
Mar 06, 2017	35.69	36.35	34.72	35.82	5,943,239	+0.53(+1.51%)
Mar 03, 2017	34.97	35.78	34.67	35.28	3,338,728	+0.51(+1.48%)
Mar 02, 2017	36.51	37.02	34.75	34.77	5,256,920	-2.08(-5.63%)
Mar 01, 2017	34.85	37.00	34.77	36.84	10,888,255	+3.30(+9.83%)
Feb 28, 2017	33.68	34.26	33.36	33.55	4,159,530	-0.18(-0.55%)
Feb 27, 2017	33.48	34.31	33.16	33.73	4,019,421	+0.29(+0.87%)
Feb 24, 2017	32.79	33.60	32.34	33.44	5,943,043	+0.16(+0.47%)
Feb 23, 2017	35.75	35.77	33.23	33.29	7,356,594	-2.21(-6.23%)
Feb 22, 2017	35.30	35.60	35.12	35.50	2,668,180	-0.11(-0.30%)
Feb 21, 2017	35.22	35.89	35.14	35.60	3,497,661	+0.48(+1.38%)
Feb 17, 2017		35.12	35.12	35.12	0	-0.24(-0.69%)
Feb 16, 2017	36.68	36.69	35.25	35.36	7,257,845	-1.37(-3.72%)
Feb 15, 2017	37.10	37.15	36.59	36.73	11,845,060	-0.67(-1.79%)
Feb 14, 2017	37.41	38.07	37.03	37.40	3,869,541	+0.08(+0.21%)
Feb 13, 2017	37.62	38.58	37.29	37.32	5,532,899	+0.17(+0.47%)
Feb 10, 2017	36.78	37.38	36.37	37.15	3,741,952	+0.85(+2.35%)
Feb 09, 2017	36.28	36.61	35.88	36.29	3,497,598	-0.12(-0.32%)
Feb 08, 2017	36.79	37.34	35.99	36.41	3,216,816	-0.42(-1.13%)
Feb 07, 2017	36.89	37.10	36.18	36.83	3,371,458	+0.21(+0.58%)
Feb 06, 2017	35.79	36.85	35.69	36.61	2,921,731	+0.86(+2.41%)
Feb 03, 2017	36.73	36.90	35.72	35.75	5,406,361	-0.80(-2.18%)
Feb 02, 2017	35.59	37.21	35.53	36.54	5,206,646	+1.38(+3.92%)
Feb 01, 2017	35.48	36.07	35.11	35.17	2,995,732	-0.18(-0.52%)
Jan 31, 2017	35.67	36.11	34.92	35.35	2,773,720	-0.10(-0.27%)
Jan 30, 2017	35.38	35.49	34.69	35.45	3,095,751	-0.12(-0.33%)
Jan 27, 2017	35.21	36.26	35.18	35.56	3,730,837	+0.36(+1.02%)
Jan 26, 2017	35.13	35.95	34.44	35.21	5,913,689	-0.22(-0.63%)
Jan 25, 2017	37.42	37.77	35.22	35.43	14,003,154	-0.94(-2.59%)
Jan 24, 2017	36.06	37.22	36.06	36.37	12,244,696	+1.17(+3.33%)
Jan 23, 2017	34.84	35.30	34.39	35.20	5,407,609	+0.61(+1.77%)
Jan 20, 2017	34.33	34.66	33.88	34.58	5,496,611	+0.23(+0.68%)
Jan 19, 2017	33.19	34.56	33.15	34.35	5,205,245	+0.59(+1.75%)
Jan 18, 2017	31.96	33.78	31.66	33.76	6,616,778	+2.10(+6.65%)
Jan 17, 2017	31.98	32.04	31.54	31.66	1,424,978	-0.36(-1.12%)
Jan 13, 2017		32.01	32.01	32.01	0	-0.03(-0.09%)
Jan 12, 2017	32.00	32.49	31.53	32.04	4,660,128	+1.04(+3.35%)
Jan 11, 2017	30.14	31.04	30.14	31.01	3,160,045	+0.96(+3.20%)
Jan 10, 2017	28.93	30.16	28.83	30.05	3,943,004	+1.45(+5.09%)
Jan 09, 2017	29.95	29.95	28.33	28.59	4,330,492	-1.16(-3.91%)
Jan 06, 2017	29.76	30.16	29.40	29.75	2,151,201	+0.03(+0.10%)
Jan 05, 2017	29.27	30.00	29.21	29.73	2,520,558	+0.38(+1.29%)
Jan 04, 2017	28.14	29.39	28.14	29.35	3,442,714	+1.39(+4.96%)
Jan 03, 2017	27.74	28.00	27.32	27.96	2,831,826	+0.73(+2.67%)
Dec 30, 2016		27.23	27.23	27.23	0	-0.79(-2.80%)
Dec 29, 2016	28.54	28.55	27.74	28.02	3,324,867	-0.52(-1.84%)
Dec 28, 2016	28.88	29.26	28.46	28.54	2,836,589	-0.21(-0.74%)
Dec 27, 2016	28.69	29.13	28.51	28.76	1,762,072	-0.06(-0.20%)
Dec 23, 2016		28.81	28.81	28.81	0	-0.04(-0.13%)
Dec 22, 2016	29.30	29.43	28.65	28.85	3,883,808	-0.66(-2.23%)
Dec 21, 2016	29.28	29.51	29.11	29.51	1,868,082	+0.26(+0.90%)
Dec 20, 2016	29.00	29.42	28.87	29.25	3,941,319	+0.84(+2.97%)
Dec 19, 2016	28.02	28.60	27.88	28.41	2,648,384	-0.11(-0.37%)
Dec 16, 2016	28.76	29.50	28.28	28.51	8,385,898	-0.38(-1.31%)
Dec 15, 2016	29.25	29.52	28.76	28.89	3,868,745	-0.64(-2.17%)
Dec 14, 2016	29.20	30.37	29.12	29.53	3,274,857	+0.20(+0.69%)
Dec 13, 2016	30.45	30.77	29.12	29.33	4,345,897	-0.97(-3.20%)
Dec 12, 2016	31.19	31.37	29.92	30.30	3,521,604	-0.79(-2.53%)
Dec 09, 2016	30.37	31.14	30.10	31.08	4,479,368	+0.72(+2.36%)
Dec 08, 2016	30.34	30.88	29.87	30.37	3,160,274	+0.40(+1.33%)
Dec 07, 2016	30.36	30.93	29.84	29.97	5,957,917	-0.24(-0.80%)
Dec 06, 2016	29.78	30.25	29.30	30.21	3,349,497	-0.07(-0.22%)
Dec 05, 2016	28.15	30.33	28.02	30.28	7,252,009	+2.11(+7.51%)
Dec 02, 2016	27.99	28.73	27.86	28.16	3,991,174	+0.16(+0.55%)
Dec 01, 2016	27.91	28.53	27.74	28.01	5,161,839	-0.09(-0.31%)
Nov 30, 2016	29.15	29.52	27.98	28.10	5,291,089	-0.74(-2.56%)
Nov 29, 2016	29.11	29.58	28.83	28.83	5,080,896	-1.10(-3.66%)
Nov 28, 2016	30.53	30.84	29.77	29.93	5,280,446	-0.81(-2.65%)
Nov 25, 2016	30.30	31.22	30.17	30.74	3,206,312	+0.18(+0.60%)
Nov 23, 2016		30.56	30.56	30.56	0	+0.16(+0.54%)
Nov 22, 2016	30.16	30.95	29.62	30.39	4,312,770	+0.63(+2.12%)
Nov 21, 2016	29.96	30.05	28.61	29.76	3,078,917	+0.26(+0.89%)
Nov 18, 2016	30.77	30.81	29.25	29.50	4,559,211	-1.39(-4.49%)
Nov 17, 2016	30.36	31.05	29.84	30.89	4,839,073	+0.42(+1.37%)
Nov 16, 2016	28.79	30.73	28.77	30.47	6,341,312	+1.17(+4.01%)
Nov 15, 2016	28.07	29.32	27.96	29.30	3,782,302	+0.57(+1.99%)
Nov 14, 2016	28.61	29.04	27.75	28.73	5,317,042	+0.31(+1.09%)
Nov 11, 2016	28.30	29.09	26.80	28.42	5,503,185	+0.19(+0.69%)
Nov 10, 2016	28.20	28.80	27.47	28.22	8,444,434	+0.37(+1.32%)
Nov 09, 2016	26.02	28.26	25.22	27.85	11,004,299	+2.25(+8.79%)
Nov 08, 2016	23.57	25.79	23.57	25.60	6,670,984	+1.28(+5.26%)
Nov 07, 2016	24.77	25.61	24.14	24.32	8,636,532	-0.12(-0.48%)
Nov 04, 2016	23.10	24.73	22.85	24.44	7,092,594	+1.02(+4.35%)
Nov 03, 2016	22.27	23.62	22.25	23.42	8,334,945	+1.20(+5.41%)
Nov 02, 2016	21.99	22.56	21.95	22.22	11,089,734	+0.00(+0.00%)
Nov 01, 2016	21.35	22.75	21.04	22.22	33,349,092	+5.63(+33.93%)
Oct 31, 2016	16.47	17.10	16.10	16.59	2,503,228	+0.03(+0.19%)
Oct 28, 2016	17.02	17.02	16.06	16.56	797,151	+0.15(+0.94%)
Oct 27, 2016	16.25	16.83	16.03	16.40	92,888	+0.15(+0.95%)
Oct 26, 2016	16.25	16.25	15.48	16.25	151,867	-0.19(-1.18%)
Oct 25, 2016	17.15	17.41	15.97	16.44	213,434	+0.19(+1.19%)
Oct 24, 2016	16.25	16.25	16.23	16.25	7,663	+0.00(+0.00%)
Oct 21, 2016	16.40	16.40	16.16	16.25	14,167	+0.00(+0.00%)
Oct 20, 2016	17.41	18.76	15.58	16.25	8,579	-1.16(-6.67%)

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.

Alcoa Corp (NY: AA )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Alcoa Corp (NY: AA )

Historical Prices

Sections

Services

Decatur Daily Democrat