Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	54.18	54.28	53.75	53.81	4,248,006	-0.64(-1.17%)
Sep 28, 2017	54.61	55.05	54.35	54.44	4,043,909	-0.18(-0.34%)
Sep 27, 2017	54.07	54.64	53.83	54.63	4,204,714	+0.63(+1.16%)
Sep 26, 2017	53.84	54.17	53.71	54.00	4,087,910	-0.12(-0.22%)
Sep 25, 2017	53.09	54.45	53.01	54.12	6,155,202	+1.37(+2.61%)
Sep 22, 2017	52.53	53.20	52.43	52.74	4,071,831	+0.16(+0.30%)
Sep 21, 2017	52.27	52.75	52.16	52.58	3,194,378	+0.22(+0.42%)
Sep 20, 2017	52.04	52.67	51.95	52.36	4,200,412	+0.53(+1.02%)
Sep 19, 2017	51.79	52.08	51.61	51.84	3,844,138	+0.05(+0.10%)
Sep 18, 2017	51.35	51.91	51.19	51.79	5,003,057	+0.38(+0.73%)
Sep 15, 2017	51.60	51.72	51.30	51.41	6,314,599	-0.19(-0.37%)
Sep 14, 2017	51.69	52.31	51.45	51.60	5,686,243	+0.03(+0.05%)
Sep 13, 2017	51.20	51.62	51.03	51.58	4,939,577	+0.65(+1.27%)
Sep 12, 2017	50.57	51.10	50.51	50.93	5,294,531	+0.31(+0.61%)
Sep 11, 2017	50.58	50.84	50.38	50.62	5,254,339	+0.14(+0.28%)
Sep 08, 2017	50.93	51.06	50.09	50.48	4,179,189	-0.71(-1.39%)
Sep 07, 2017	50.97	51.34	50.78	51.19	4,878,409	+0.20(+0.39%)
Sep 06, 2017	50.41	51.34	50.36	50.99	4,937,890	+0.74(+1.48%)
Sep 05, 2017	49.65	50.27	49.63	50.25	5,582,553	+0.80(+1.62%)
Sep 01, 2017	49.40	49.59	49.06	49.45	3,185,083	+0.04(+0.08%)
Aug 31, 2017	49.21	49.57	49.06	49.40	4,506,888	+0.44(+0.90%)
Aug 30, 2017	48.71	49.01	48.57	48.97	3,451,116	+0.07(+0.15%)
Aug 29, 2017	48.68	49.13	48.58	48.89	3,414,311	-0.04(-0.08%)
Aug 28, 2017	49.10	49.22	48.64	48.93	2,877,305	-0.07(-0.15%)
Aug 25, 2017	49.00	49.18	48.85	49.01	2,327,274	+0.07(+0.15%)
Aug 24, 2017	49.29	49.29	48.87	48.93	2,885,479	-0.39(-0.79%)
Aug 23, 2017	48.77	49.52	48.71	49.32	3,334,927	+0.36(+0.74%)
Aug 22, 2017	48.83	49.20	48.83	48.96	3,098,093	+0.26(+0.54%)
Aug 21, 2017	48.93	49.00	48.36	48.69	3,370,238	-0.26(-0.52%)
Aug 18, 2017	48.82	49.09	48.58	48.95	4,885,487	+0.19(+0.39%)
Aug 17, 2017	49.21	49.41	48.75	48.76	5,009,878	-0.65(-1.31%)
Aug 16, 2017	50.25	50.41	49.29	49.40	4,455,856	-0.76(-1.52%)
Aug 15, 2017	50.51	50.55	49.90	50.17	3,786,330	-0.51(-1.01%)
Aug 14, 2017	50.75	51.04	50.40	50.68	2,977,689	+0.09(+0.18%)
Aug 11, 2017	50.71	50.79	50.42	50.59	2,991,190	-0.17(-0.34%)
Aug 10, 2017	51.07	51.31	50.65	50.76	3,614,370	-0.26(-0.52%)
Aug 09, 2017	51.14	51.29	50.71	51.03	3,000,949	+0.26(+0.51%)
Aug 08, 2017	50.98	51.42	50.63	50.77	3,903,542	-0.40(-0.78%)
Aug 07, 2017	51.23	51.39	51.01	51.17	3,872,219	-0.22(-0.42%)
Aug 04, 2017	50.93	51.48	50.93	51.38	4,004,164	+0.45(+0.88%)
Aug 03, 2017	51.49	51.50	50.27	50.93	6,971,225	+0.15(+0.29%)
Aug 02, 2017	50.44	50.80	49.99	50.79	7,171,411	-0.13(-0.26%)
Aug 01, 2017	51.39	51.41	50.54	50.92	3,524,008	-0.33(-0.65%)
Jul 31, 2017	51.83	51.89	51.03	51.25	4,957,046	-0.66(-1.28%)
Jul 28, 2017	51.27	52.15	51.27	51.91	4,815,277	+0.49(+0.95%)
Jul 27, 2017	50.88	51.44	50.55	51.42	5,585,639	+0.46(+0.89%)
Jul 26, 2017	50.75	51.29	50.36	50.97	4,275,152	+0.48(+0.95%)
Jul 25, 2017	49.79	50.95	49.73	50.49	4,762,746	+1.32(+2.69%)
Jul 24, 2017	49.76	49.83	49.08	49.16	3,323,788	-0.51(-1.03%)
Jul 21, 2017	49.78	50.07	49.64	49.68	4,131,473	-0.41(-0.81%)
Jul 20, 2017	50.61	50.69	49.94	50.08	3,724,607	-0.31(-0.61%)
Jul 19, 2017	49.77	50.39	49.43	50.39	4,909,273	+0.54(+1.08%)
Jul 18, 2017	49.83	50.00	49.56	49.85	4,366,841	+0.17(+0.33%)
Jul 17, 2017	49.44	50.38	49.39	49.69	4,793,538	+0.18(+0.37%)
Jul 14, 2017	49.26	49.59	49.18	49.50	3,111,741	+0.26(+0.54%)
Jul 13, 2017	48.87	49.25	48.49	49.24	3,690,185	+0.28(+0.57%)
Jul 12, 2017	49.29	49.46	48.82	48.96	4,055,215	+0.18(+0.37%)
Jul 11, 2017	48.76	48.97	48.39	48.77	3,331,614	+0.14(+0.29%)
Jul 10, 2017	48.45	48.96	48.31	48.63	3,357,259	+0.07(+0.15%)
Jul 07, 2017	48.60	48.62	47.86	48.56	3,935,925	-0.16(-0.32%)
Jul 06, 2017	49.51	49.59	48.51	48.72	5,245,698	-0.73(-1.47%)
Jul 05, 2017		50.55	49.38	49.45	4,918,776	-1.25(-2.46%)
Jul 03, 2017	49.79	50.94	49.76	50.69	3,391,452	+1.15(+2.32%)
Jun 30, 2017	49.79	49.96	49.06	49.54	5,688,966	+0.06(+0.12%)
Jun 29, 2017	49.40	50.23	49.40	49.49	4,784,988	+0.19(+0.39%)
Jun 28, 2017	49.57	49.72	49.09	49.30	5,478,167	-0.05(-0.10%)
Jun 27, 2017	49.74	49.93	49.31	49.35	3,596,348	-0.31(-0.63%)
Jun 26, 2017	49.74	50.02	49.15	49.66	4,456,136	-0.09(-0.18%)
Jun 23, 2017	49.84	50.14	49.41	49.75	5,853,557	-0.07(-0.15%)
Jun 22, 2017	49.66	50.50	49.37	49.83	4,471,300	+0.27(+0.55%)
Jun 21, 2017	49.97	50.70	49.35	49.55	6,011,937	-0.74(-1.46%)
Jun 20, 2017	50.38	50.48	49.38	50.29	5,014,982	-1.04(-2.03%)
Jun 19, 2017	51.04	51.40	50.74	51.33	8,239,276	+0.17(+0.32%)
Jun 16, 2017	49.44	51.23	49.26	51.17	7,780,351	+2.01(+4.09%)
Jun 15, 2017	49.49	49.83	48.75	49.16	4,812,882	-0.60(-1.20%)
Jun 14, 2017	50.34	50.38	49.26	49.75	5,914,172	-0.73(-1.44%)
Jun 13, 2017	50.36	50.82	50.03	50.48	4,883,290	+0.12(+0.25%)
Jun 12, 2017	50.89	51.44	50.26	50.36	7,037,030	-0.13(-0.26%)
Jun 09, 2017	48.56	50.65	48.55	50.49	7,536,821	+1.99(+4.09%)
Jun 08, 2017		49.48	48.05	48.50	13,029,939	-1.26(-2.53%)
Jun 07, 2017	50.28	50.85	49.38	49.76	11,916,894	-0.63(-1.25%)
Jun 06, 2017	49.04	50.56	48.95	50.39	9,219,740	+1.30(+2.65%)
Jun 05, 2017	49.25	49.31	48.61	49.09	6,611,718	-0.52(-1.05%)
Jun 02, 2017	49.18	49.61	48.77	49.61	8,293,301	+0.16(+0.31%)
Jun 01, 2017	48.30	49.69	48.05	49.46	9,213,952	+1.29(+2.68%)
May 31, 2017	48.73	49.03	48.15	48.17	9,146,096	-0.97(-1.98%)
May 30, 2017	49.53	49.65	49.04	49.14	4,137,199	-0.72(-1.44%)
May 26, 2017	49.73	50.29	49.62	49.86	5,720,280	+0.24(+0.48%)
May 25, 2017	49.74	50.15	49.24	49.62	5,736,015	-0.37(-0.74%)
May 24, 2017	50.28	50.50	49.73	49.99	5,746,935	-0.33(-0.65%)
May 23, 2017	49.53	50.36	49.49	50.32	4,681,906	+0.79(+1.60%)
May 22, 2017	49.73	49.89	49.23	49.52	3,681,329	-0.04(-0.08%)
May 19, 2017	49.65	50.05	49.46	49.56	5,435,727	+0.29(+0.58%)
May 18, 2017	49.08	49.57	48.65	49.28	4,290,037	+0.02(+0.03%)
May 17, 2017	49.47	49.75	49.06	49.26	4,959,357	-0.21(-0.43%)
May 16, 2017	50.24	50.24	49.24	49.47	4,300,996	-0.64(-1.27%)
May 15, 2017	50.73	50.77	49.91	50.11	6,639,575	+0.36(+0.72%)
May 12, 2017	49.74	50.18	49.67	49.75	4,497,478	-0.16(-0.33%)
May 11, 2017	50.26	50.39	49.68	49.91	4,801,856	-0.21(-0.42%)
May 10, 2017	49.24	50.25	49.24	50.13	7,195,788	+1.19(+2.42%)
May 09, 2017	49.51	49.55	48.88	48.94	5,495,054	-0.59(-1.19%)
May 08, 2017	49.25	49.59	49.08	49.53	6,896,960	+0.16(+0.33%)
May 05, 2017	47.60	49.38	47.51	49.37	9,433,633	+1.95(+4.10%)
May 04, 2017	48.63	48.75	46.75	47.42	14,179,145	-1.76(-3.57%)
May 03, 2017	49.14	49.29	48.76	49.18	8,125,421	+0.11(+0.22%)
May 02, 2017	49.78	49.93	48.54	49.07	6,665,234	-0.64(-1.28%)
May 01, 2017	50.30	50.35	49.45	49.71	5,646,438	-0.59(-1.17%)
Apr 28, 2017	50.63	50.71	50.14	50.30	4,556,370	+0.02(+0.03%)
Apr 27, 2017	50.81	50.88	49.88	50.28	7,960,618	-0.74(-1.46%)
Apr 26, 2017	50.76	51.43	50.63	51.03	4,354,423	-0.06(-0.11%)
Apr 25, 2017	50.99	51.16	50.73	51.08	4,140,978	+0.35(+0.69%)
Apr 24, 2017	50.95	51.09	50.44	50.73	3,603,428	+0.17(+0.34%)
Apr 21, 2017	50.49	50.91	50.25	50.56	5,383,633	-0.06(-0.11%)
Apr 20, 2017	50.77	50.94	50.51	50.62	5,009,027	-0.02(-0.05%)
Apr 19, 2017	51.36	51.59	50.44	50.64	6,664,906	-0.60(-1.18%)
Apr 18, 2017	52.16	52.42	51.24	51.25	5,388,313	-1.09(-2.08%)
Apr 17, 2017	52.42	52.43	52.01	52.33	4,973,536	-0.05(-0.09%)
Apr 13, 2017	53.10	53.21	52.24	52.38	5,741,845	-0.79(-1.49%)
Apr 12, 2017	53.08	53.72	52.93	53.18	7,994,099	+0.07(+0.12%)
Apr 11, 2017	52.52	53.17	52.23	53.11	5,907,928	+0.69(+1.31%)
Apr 10, 2017	51.73	52.67	51.69	52.42	4,971,205	+0.94(+1.83%)
Apr 07, 2017	51.82	51.94	51.43	51.48	4,737,026	-0.24(-0.46%)
Apr 06, 2017	52.02	52.13	51.63	51.72	5,243,456	-0.12(-0.24%)
Apr 05, 2017	52.61	53.02	51.75	51.84	5,800,278	-0.47(-0.91%)
Apr 04, 2017	52.08	52.33	51.42	52.32	3,732,544	+0.22(+0.42%)
Apr 03, 2017	51.80	52.21	51.26	52.10	5,290,908	+0.31(+0.60%)
Mar 31, 2017	52.32	52.57	51.57	51.79	7,978,157	-0.74(-1.42%)
Mar 30, 2017	52.35	52.71	51.92	52.53	10,401,386	+0.40(+0.77%)
Mar 29, 2017	51.66	52.26	51.52	52.13	5,323,814	+0.31(+0.60%)
Mar 28, 2017	51.39	52.00	51.13	51.82	6,070,171	+0.43(+0.84%)
Mar 27, 2017	50.80	51.48	50.76	51.39	4,098,737	+0.03(+0.06%)
Mar 24, 2017	51.62	51.83	51.03	51.35	5,174,036	-0.17(-0.33%)
Mar 23, 2017	51.70	52.08	51.47	51.52	4,863,942	-0.38(-0.74%)
Mar 22, 2017	51.72	52.06	51.31	51.91	6,098,508	+0.12(+0.24%)
Mar 21, 2017	52.28	52.36	51.71	51.79	7,887,389	-0.25(-0.47%)
Mar 20, 2017	52.11	52.36	51.85	52.03	5,696,056	-0.35(-0.67%)
Mar 17, 2017	52.30	52.59	52.16	52.38	9,242,043	+0.22(+0.42%)
Mar 16, 2017	53.14	53.18	52.08	52.16	7,083,021	-1.01(-1.91%)
Mar 15, 2017	52.55	53.30	52.06	53.18	9,176,580	+1.65(+3.20%)
Mar 14, 2017	50.97	51.70	50.51	51.52	7,031,167	+0.13(+0.25%)
Mar 13, 2017	51.09	51.73	51.08	51.39	7,485,115	+0.23(+0.45%)
Mar 10, 2017	51.49	51.53	50.83	51.17	7,426,633	+0.08(+0.16%)
Mar 09, 2017	50.57	51.16	49.87	51.08	10,011,246	+0.36(+0.71%)
Mar 08, 2017	52.09	52.28	50.68	50.72	8,822,049	-1.54(-2.94%)
Mar 07, 2017	52.39	52.48	52.10	52.26	6,674,349	-0.02(-0.05%)
Mar 06, 2017	52.36	52.53	52.09	52.28	6,314,961	-0.11(-0.20%)
Mar 03, 2017	52.81	52.89	52.21	52.39	6,301,176	-0.52(-0.98%)
Mar 02, 2017	53.18	53.42	52.80	52.91	6,991,050	-0.60(-1.12%)
Mar 01, 2017	53.48	53.95	53.27	53.50	6,523,985	+0.56(+1.05%)
Feb 28, 2017	52.69	53.05	52.53	52.95	6,573,118	+0.06(+0.12%)
Feb 27, 2017	52.45	53.07	52.23	52.88	6,209,571	+0.47(+0.89%)
Feb 24, 2017	52.53	52.61	51.85	52.41	6,544,991	-0.29(-0.55%)
Feb 23, 2017	53.72	53.80	52.57	52.70	7,974,739	-0.53(-1.00%)
Feb 22, 2017	53.78	54.08	53.21	53.24	6,410,049	-0.86(-1.60%)
Feb 21, 2017	54.12	54.32	53.79	54.10	5,937,778	+0.57(+1.07%)
Feb 17, 2017		53.53	53.53	53.53	0	-0.14(-0.26%)
Feb 16, 2017	54.43	54.43	53.60	53.67	6,072,519	-0.62(-1.15%)
Feb 15, 2017	54.01	54.65	53.92	54.29	5,786,453	+0.04(+0.07%)
Feb 14, 2017	54.52	54.72	53.08	54.25	10,766,760	-0.19(-0.34%)
Feb 13, 2017	54.43	54.69	54.02	54.43	7,574,408	-0.87(-1.58%)
Feb 10, 2017	55.39	56.46	55.06	55.31	9,154,673	+0.23(+0.41%)
Feb 09, 2017	53.93	55.19	53.44	55.08	8,392,020	+1.15(+2.13%)
Feb 08, 2017	53.80	54.28	53.01	53.93	7,027,901	-0.04(-0.07%)
Feb 07, 2017	54.85	54.89	53.59	53.97	6,012,664	-1.11(-2.01%)
Feb 06, 2017	55.69	55.96	54.91	55.08	4,703,637	-0.80(-1.43%)
Feb 03, 2017	55.25	56.41	55.01	55.88	5,038,085	+0.55(+0.99%)
Feb 02, 2017	54.60	55.81	54.33	55.33	6,053,705	+0.72(+1.32%)
Feb 01, 2017	54.87	55.01	54.13	54.61	4,921,974	-0.13(-0.24%)
Jan 31, 2017	54.93	55.00	54.38	54.74	6,856,778	-0.09(-0.16%)
Jan 30, 2017	55.35	55.61	54.38	54.83	5,623,995	-0.86(-1.55%)
Jan 27, 2017	55.22	55.70	55.04	55.69	4,749,689	+0.32(+0.58%)
Jan 26, 2017	55.15	55.39	54.80	55.37	4,579,117	+0.34(+0.62%)
Jan 25, 2017	55.01	55.94	54.85	55.03	7,610,662	+0.21(+0.38%)
Jan 24, 2017	55.28	55.33	54.61	54.82	6,123,786	-0.10(-0.18%)
Jan 23, 2017	55.16	55.39	54.64	54.92	3,874,330	-0.48(-0.87%)
Jan 20, 2017	56.02	56.06	55.14	55.40	5,248,120	-0.11(-0.20%)
Jan 19, 2017	56.20	56.31	55.23	55.52	4,829,703	-0.48(-0.85%)
Jan 18, 2017	55.97	56.44	55.78	55.99	4,530,334	-0.33(-0.59%)
Jan 17, 2017	56.33	56.67	55.81	56.32	4,675,294	+0.53(+0.94%)
Jan 13, 2017		55.80	55.80	55.80	0	+0.04(+0.07%)
Jan 12, 2017	56.16	56.25	55.31	55.76	6,615,525	-0.26(-0.46%)
Jan 11, 2017	56.06	56.49	55.64	56.02	7,952,068	+0.00(+0.00%)
Jan 10, 2017	56.94	57.16	55.97	56.02	4,943,765	-0.91(-1.60%)
Jan 09, 2017	56.96	57.20	56.46	56.93	6,863,288	-0.48(-0.84%)
Jan 06, 2017	57.04	57.66	56.82	57.41	4,872,396	+0.37(+0.65%)
Jan 05, 2017	57.61	57.74	56.98	57.04	5,904,080	-0.69(-1.20%)
Jan 04, 2017	58.10	58.32	57.41	57.74	5,139,198	-0.64(-1.09%)
Jan 03, 2017	58.37	58.93	57.49	58.37	5,439,418	+0.84(+1.46%)
Dec 30, 2016		57.53	57.53	57.53	0	-0.30(-0.52%)
Dec 29, 2016	58.00	58.12	57.51	57.83	2,401,444	-0.22(-0.38%)
Dec 28, 2016	58.42	58.58	57.86	58.05	2,938,293	-0.39(-0.66%)
Dec 27, 2016	58.24	58.60	58.00	58.44	2,724,202	+0.19(+0.33%)
Dec 23, 2016		58.25	58.25	58.25	0	-0.20(-0.35%)
Dec 22, 2016	58.22	58.66	57.94	58.45	4,581,441	+0.16(+0.28%)
Dec 21, 2016	58.73	58.73	58.19	58.29	3,034,271	-0.18(-0.30%)
Dec 20, 2016	58.62	58.86	58.15	58.46	3,655,586	-0.07(-0.12%)
Dec 19, 2016	59.13	59.17	58.34	58.54	4,321,820	-0.78(-1.32%)
Dec 16, 2016	58.35	59.38	57.91	59.32	11,470,022	+1.73(+3.00%)
Dec 15, 2016	56.80	57.87	56.38	57.59	6,011,018	+0.27(+0.48%)
Dec 14, 2016	57.93	58.40	57.20	57.32	4,631,707	-1.12(-1.92%)
Dec 13, 2016	58.16	58.88	57.71	58.44	5,324,890	+0.78(+1.34%)
Dec 12, 2016	58.36	58.54	57.58	57.66	6,733,927	+0.65(+1.15%)
Dec 09, 2016	56.12	57.18	55.98	57.01	5,649,698	+1.02(+1.82%)
Dec 08, 2016	55.70	56.03	55.02	55.99	7,736,030	+0.55(+0.99%)
Dec 07, 2016	56.15	56.34	54.77	55.44	10,375,528	-0.82(-1.45%)
Dec 06, 2016	56.31	56.94	56.01	56.26	5,810,469	-0.46(-0.80%)
Dec 05, 2016	56.96	57.63	56.68	56.71	6,174,406	+0.10(+0.18%)
Dec 02, 2016	56.81	57.16	56.46	56.61	5,198,074	-0.34(-0.59%)
Dec 01, 2016	58.25	58.30	56.81	56.95	7,122,297	-0.07(-0.13%)
Nov 30, 2016	55.50	57.57	55.11	57.02	11,805,664	+3.03(+5.61%)
Nov 29, 2016	53.84	54.33	53.41	53.99	4,976,204	-0.66(-1.20%)
Nov 28, 2016	56.07	56.07	54.56	54.64	4,796,874	-1.09(-1.95%)
Nov 25, 2016	55.51	55.90	55.35	55.73	1,651,041	-0.08(-0.14%)
Nov 23, 2016		55.81	55.81	55.81	0	+0.45(+0.81%)
Nov 22, 2016	55.80	56.05	54.91	55.36	7,087,614	+0.05(+0.09%)
Nov 21, 2016	55.37	56.13	55.22	55.32	5,420,354	+0.81(+1.48%)
Nov 18, 2016	54.36	55.01	54.28	54.51	6,871,199	+0.33(+0.60%)
Nov 17, 2016	55.57	56.16	54.09	54.18	8,345,328	-0.89(-1.62%)
Nov 16, 2016	54.56	55.84	54.46	55.08	8,893,920	+0.35(+0.64%)
Nov 15, 2016	52.97	55.00	52.89	54.72	9,315,567	+2.17(+4.14%)
Nov 14, 2016	51.59	52.78	51.43	52.55	10,888,829	+0.66(+1.26%)
Nov 11, 2016	52.23	52.23	51.46	51.90	9,124,041	-0.62(-1.17%)
Nov 10, 2016	53.37	53.52	52.42	52.51	11,533,444	-0.94(-1.76%)
Nov 09, 2016	53.33	54.06	52.83	53.45	10,741,825	+0.01(+0.01%)
Nov 08, 2016	53.61	53.88	53.10	53.45	5,360,645	-0.29(-0.54%)
Nov 07, 2016	53.91	54.19	53.37	53.73	7,328,434	+0.53(+0.99%)
Nov 04, 2016	53.86	54.55	53.18	53.21	9,654,324	-0.69(-1.27%)
Nov 03, 2016	54.33	54.33	53.40	53.89	9,840,877	-0.27(-0.50%)
Nov 02, 2016	54.91	55.03	53.61	54.17	7,271,258	-0.97(-1.75%)
Nov 01, 2016	57.89	58.20	54.06	55.13	16,328,838	-3.12(-5.36%)
Oct 31, 2016	58.84	58.88	57.97	58.26	5,909,911	-0.58(-0.98%)
Oct 28, 2016	59.04	59.73	58.77	58.83	7,287,679	-0.13(-0.22%)
Oct 27, 2016	59.72	59.84	58.90	58.96	5,162,173	-0.48(-0.81%)
Oct 26, 2016	58.89	59.59	58.56	59.44	4,603,182	-0.03(-0.05%)
Oct 25, 2016	59.79	60.33	59.41	59.47	6,187,355	-0.48(-0.80%)
Oct 24, 2016	59.70	60.24	59.05	59.95	7,655,884	+0.34(+0.56%)
Oct 21, 2016	58.70	59.65	58.16	59.61	6,237,482	+0.41(+0.69%)
Oct 20, 2016	59.09	59.69	58.63	59.21	5,117,028	-0.33(-0.55%)
Oct 19, 2016	58.66	60.41	58.30	59.53	7,309,848	+1.55(+2.67%)
Oct 18, 2016	58.55	58.58	57.35	57.98	4,773,386	+0.08(+0.14%)
Oct 17, 2016	58.50	58.50	57.42	57.90	7,019,072	-0.60(-1.02%)
Oct 14, 2016	59.61	59.61	58.14	58.50	5,624,694	-0.54(-0.92%)
Oct 13, 2016	58.62	59.25	58.20	59.05	5,724,504	-0.08(-0.14%)
Oct 12, 2016	58.95	59.49	58.62	59.13	5,167,534	+0.25(+0.42%)
Oct 11, 2016	59.55	59.78	58.55	58.88	4,624,194	-0.86(-1.44%)
Oct 10, 2016	59.22	59.82	59.15	59.74	4,713,624	+0.98(+1.67%)
Oct 07, 2016	58.98	59.12	58.51	58.76	3,901,786	+0.00(+0.00%)
Oct 06, 2016	58.12	59.13	58.01	58.76	6,594,861	+0.80(+1.38%)
Oct 05, 2016	58.55	58.75	57.90	57.96	5,252,618	-0.09(-0.15%)
Oct 04, 2016	58.20	58.51	57.60	58.05	5,672,817	-0.14(-0.23%)

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.

Occidental Petroleum (NY: OXY )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Occidental Petroleum (NY: OXY )

Historical Prices

Sections

Services

Decatur Daily Democrat