Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.12	31.85	30.82	31.14	2,292,866	+0.33(+1.06%)
Jan 30, 2018	31.13	31.37	30.81	30.81	1,221,736	-0.64(-2.04%)
Jan 29, 2018	31.46	31.66	31.12	31.46	3,070,179	-0.02(-0.08%)
Jan 26, 2018	31.80	32.08	31.32	31.48	1,939,829	-0.32(-1.00%)
Jan 25, 2018	31.48	32.37	31.48	31.80	1,608,106	+0.57(+1.82%)
Jan 24, 2018	30.86	32.21	30.70	31.23	2,395,133	+0.85(+2.80%)
Jan 23, 2018	30.83	30.83	30.17	30.38	2,074,416	-0.48(-1.54%)
Jan 22, 2018	30.66	31.12	30.64	30.86	1,569,774	+0.05(+0.16%)
Jan 19, 2018	30.76	30.96	30.23	30.81	1,548,348	+0.20(+0.66%)
Jan 18, 2018	30.49	30.84	30.19	30.61	2,426,806	+0.12(+0.38%)
Jan 17, 2018	31.73	31.98	30.10	30.49	3,779,861	-1.04(-3.31%)
Jan 16, 2018	31.89	31.94	31.15	31.53	1,874,888	-0.27(-0.84%)
Jan 12, 2018		31.80	31.80	31.80	0	+0.10(+0.32%)
Jan 11, 2018	31.32	31.88	31.18	31.70	2,140,874	+0.53(+1.72%)
Jan 10, 2018	31.46	31.47	30.67	31.17	2,757,356	-0.37(-1.17%)
Jan 09, 2018	32.22	32.25	31.46	31.53	2,956,045	-0.46(-1.44%)
Jan 08, 2018	32.33	32.33	31.96	31.99	2,527,903	-0.25(-0.78%)
Jan 05, 2018	31.70	32.41	31.56	32.24	1,934,998	+0.73(+2.31%)
Jan 04, 2018	31.52	31.81	31.42	31.52	1,886,763	+0.27(+0.86%)
Jan 03, 2018	30.92	31.42	30.59	31.25	2,372,471	+0.66(+2.16%)
Jan 02, 2018	29.82	30.70	29.72	30.59	1,936,350	+0.87(+2.92%)
Dec 29, 2017		29.72	29.72	29.72	0	-0.03(-0.11%)
Dec 28, 2017	29.51	29.75	29.18	29.75	999,964	+0.33(+1.14%)
Dec 27, 2017	29.29	29.56	29.16	29.42	1,152,374	+0.23(+0.77%)
Dec 26, 2017	28.62	29.22	28.50	29.19	1,004,005	+0.30(+1.04%)
Dec 22, 2017	29.15	29.16	28.83	28.89	1,011,290	-0.11(-0.37%)
Dec 21, 2017	29.18	29.24	28.89	29.00	1,332,886	-0.18(-0.60%)
Dec 20, 2017	28.58	29.45	28.44	29.18	2,306,921	+0.75(+2.64%)
Dec 19, 2017	28.59	28.68	28.33	28.43	1,416,963	-0.17(-0.58%)
Dec 18, 2017	28.47	28.70	28.47	28.59	1,091,488	+0.30(+1.06%)
Dec 15, 2017	28.20	28.40	27.85	28.29	3,637,982	+0.14(+0.50%)
Dec 14, 2017	28.72	28.78	28.04	28.15	1,571,555	-0.57(-1.98%)
Dec 13, 2017	28.73	28.98	28.67	28.72	1,808,427	+0.08(+0.26%)
Dec 12, 2017	29.28	29.31	28.58	28.64	3,014,570	-0.47(-1.61%)
Dec 11, 2017	29.07	29.28	28.77	29.11	2,117,020	+0.05(+0.17%)
Dec 08, 2017	29.65	29.71	29.04	29.06	1,232,754	-0.45(-1.53%)
Dec 07, 2017	29.56	29.81	29.36	29.51	1,157,353	+0.02(+0.06%)
Dec 06, 2017	29.14	29.60	28.85	29.50	2,133,852	+0.29(+1.00%)
Dec 05, 2017	28.89	29.64	28.63	29.20	1,904,489	+0.32(+1.10%)
Dec 04, 2017	29.63	29.68	28.73	28.89	2,233,750	-0.33(-1.14%)
Dec 01, 2017	29.88	29.91	29.00	29.22	1,893,554	-0.55(-1.85%)
Nov 30, 2017	29.65	29.86	29.46	29.77	1,373,472	+0.26(+0.88%)
Nov 29, 2017	30.02	30.02	29.15	29.51	1,838,632	-0.53(-1.75%)
Nov 28, 2017	30.70	30.73	30.00	30.04	1,728,556	-0.61(-1.99%)
Nov 27, 2017	30.74	30.81	30.43	30.65	900,700	-0.13(-0.43%)
Nov 24, 2017	31.02	31.02	30.56	30.78	459,700	-0.06(-0.19%)
Nov 22, 2017	31.03	31.12	30.66	30.84	1,147,095	-0.19(-0.62%)
Nov 21, 2017	30.48	31.09	30.13	31.03	1,790,318	+0.76(+2.51%)
Nov 20, 2017	30.26	30.32	30.04	30.27	813,970	+0.01(+0.03%)
Nov 17, 2017	30.12	30.35	29.77	30.26	2,473,875	+0.13(+0.44%)
Nov 16, 2017	29.67	30.51	29.61	30.13	1,626,603	+0.59(+2.01%)
Nov 15, 2017	29.52	29.75	29.07	29.54	2,438,621	-0.20(-0.67%)
Nov 14, 2017	30.43	30.64	29.70	29.74	1,664,028	-0.79(-2.57%)
Nov 13, 2017	30.23	30.60	30.09	30.52	1,279,893	+0.00(+0.00%)
Nov 10, 2017	30.07	31.18	30.07	30.52	2,165,680	+0.29(+0.97%)
Nov 09, 2017	30.25	30.71	29.80	30.23	1,348,833	-0.32(-1.04%)
Nov 08, 2017	29.84	30.55	29.69	30.55	1,683,247	+0.69(+2.31%)
Nov 07, 2017	29.75	30.04	29.42	29.86	1,121,427	+0.07(+0.22%)
Nov 06, 2017	29.68	30.07	29.66	29.79	1,800,622	+0.32(+1.10%)
Nov 03, 2017	29.77	29.91	29.30	29.47	1,951,467	-0.26(-0.87%)
Nov 02, 2017	30.17	30.17	29.20	29.73	2,442,425	-0.35(-1.16%)
Nov 01, 2017	30.70	31.17	29.97	30.07	2,421,935	-0.27(-0.90%)
Oct 31, 2017	29.95	31.12	29.50	30.35	4,073,412	+0.66(+2.24%)
Oct 30, 2017	29.21	29.99	29.18	29.68	2,386,716	+0.27(+0.93%)
Oct 27, 2017	29.29	29.52	28.89	29.41	1,099,860	+0.04(+0.14%)
Oct 26, 2017	29.39	29.63	29.22	29.37	1,530,612	-0.06(-0.20%)
Oct 25, 2017	29.37	29.49	28.97	29.43	1,544,027	+0.09(+0.31%)
Oct 24, 2017	28.81	29.49	28.81	29.33	1,307,801	+0.63(+2.20%)
Oct 23, 2017	29.10	29.14	28.63	28.70	2,382,935	-0.48(-1.65%)
Oct 20, 2017	29.22	29.39	29.02	29.19	3,127,351	+0.02(+0.09%)
Oct 19, 2017	28.26	29.19	28.13	29.16	2,157,760	+0.71(+2.48%)
Oct 18, 2017	29.01	29.11	28.35	28.45	3,549,225	-0.47(-1.61%)
Oct 17, 2017	29.40	29.58	28.88	28.92	2,344,626	-0.54(-1.83%)
Oct 16, 2017	29.63	29.71	29.07	29.46	2,544,563	-0.07(-0.22%)
Oct 13, 2017	29.92	29.92	29.45	29.53	1,396,840	+0.02(+0.08%)
Oct 12, 2017	29.58	29.68	29.42	29.50	1,189,124	-0.17(-0.59%)
Oct 11, 2017	29.80	29.94	29.53	29.68	1,764,383	-0.27(-0.92%)
Oct 10, 2017	30.47	30.51	29.78	29.95	2,044,929	-0.35(-1.15%)
Oct 09, 2017	30.50	30.53	30.07	30.30	2,104,205	-0.12(-0.38%)
Oct 06, 2017	30.26	30.60	30.16	30.41	1,804,464	-0.06(-0.19%)
Oct 05, 2017	30.38	30.49	30.04	30.47	1,372,226	+0.23(+0.77%)
Oct 04, 2017	30.40	30.54	30.17	30.24	1,313,160	-0.09(-0.30%)
Oct 03, 2017	30.33	30.61	30.07	30.33	2,039,081	-0.01(-0.03%)
Oct 02, 2017	28.91	30.40	28.87	30.34	5,164,136	+1.89(+6.63%)
Sep 29, 2017	28.69	28.94	28.43	28.45	2,501,364	-0.23(-0.81%)
Sep 28, 2017	28.23	28.95	28.04	28.69	3,240,955	+0.53(+1.89%)
Sep 27, 2017	28.56	28.79	27.88	28.15	2,285,130	+0.09(+0.33%)
Sep 26, 2017	28.09	28.26	27.83	28.06	1,686,545	+0.05(+0.18%)
Sep 25, 2017	27.87	28.20	27.78	28.01	2,722,856	-0.05(-0.18%)
Sep 22, 2017	28.13	28.26	27.80	28.06	1,220,722	-0.13(-0.47%)
Sep 21, 2017	28.09	28.32	27.89	28.20	1,594,468	+0.06(+0.21%)
Sep 20, 2017	28.08	28.24	27.91	28.14	1,779,206	+0.13(+0.47%)
Sep 19, 2017	27.83	28.09	27.40	28.01	2,694,992	+0.21(+0.75%)
Sep 18, 2017	26.92	27.81	26.92	27.80	3,738,626	+0.97(+3.62%)
Sep 15, 2017	25.90	26.85	25.71	26.83	3,720,266	+1.00(+3.86%)
Sep 14, 2017	26.17	26.17	25.69	25.83	1,949,856	-0.30(-1.14%)
Sep 13, 2017		26.19	25.88	26.13	1,840,092	+0.00(+0.00%)
Sep 12, 2017	25.77	26.49	25.77	26.13	2,585,373	+0.55(+2.14%)
Sep 11, 2017	25.71	26.04	25.52	25.58	2,084,025	+0.15(+0.59%)
Sep 08, 2017	25.55	25.66	25.22	25.43	1,618,081	-0.22(-0.84%)
Sep 07, 2017	25.77	25.80	25.35	25.65	2,202,635	-0.17(-0.64%)
Sep 06, 2017	26.63	26.63	25.79	25.81	2,854,861	-0.24(-0.92%)
Sep 05, 2017	26.50	26.73	25.71	26.05	2,262,911	-0.56(-2.09%)
Sep 01, 2017	26.95	26.95	26.51	26.61	1,848,405	-0.17(-0.62%)
Aug 31, 2017	26.84	26.98	26.66	26.78	1,893,940	+0.14(+0.53%)
Aug 30, 2017	25.62	26.67	25.55	26.63	3,022,642	+0.96(+3.72%)
Aug 29, 2017	25.31	25.75	25.20	25.68	1,522,694	+0.05(+0.19%)
Aug 28, 2017	25.06	25.87	25.04	25.63	2,554,126	+0.71(+2.87%)
Aug 25, 2017	25.11	25.14	24.64	24.91	1,370,869	+0.05(+0.20%)
Aug 24, 2017	25.09	25.14	24.79	24.87	1,576,051	-0.13(-0.53%)
Aug 23, 2017	25.16	25.44	24.97	25.00	1,417,330	-0.42(-1.67%)
Aug 22, 2017	25.43	25.51	25.27	25.42	1,417,910	+0.17(+0.69%)
Aug 21, 2017	24.94	25.27	24.87	25.25	1,806,805	+0.31(+1.23%)
Aug 18, 2017	24.57	25.06	24.43	24.94	2,130,723	+0.33(+1.35%)
Aug 17, 2017	25.26	25.40	24.57	24.61	1,491,361	-0.79(-3.11%)
Aug 16, 2017	25.46	25.46	25.10	25.40	1,423,690	+0.06(+0.23%)
Aug 15, 2017	24.72	25.45	24.67	25.34	3,640,952	+0.74(+3.01%)
Aug 14, 2017	24.51	24.61	24.22	24.60	2,133,810	+0.36(+1.47%)
Aug 11, 2017	23.65	24.31	23.64	24.24	2,106,073	+0.47(+1.96%)
Aug 10, 2017	24.45	24.53	23.71	23.78	3,202,356	-0.83(-3.38%)
Aug 09, 2017	24.92	24.99	24.37	24.61	1,940,608	-0.46(-1.82%)
Aug 08, 2017	25.67	25.70	25.02	25.06	1,351,313	-0.61(-2.39%)
Aug 07, 2017	25.89	26.12	25.63	25.68	1,662,554	-0.15(-0.58%)
Aug 04, 2017	25.71	26.26	25.59	25.83	2,145,037	+0.24(+0.94%)
Aug 03, 2017	25.62	25.92	25.39	25.59	3,110,362	-0.08(-0.32%)
Aug 02, 2017	25.07	25.90	24.71	25.67	2,833,567	+0.75(+3.01%)
Aug 01, 2017	24.35	25.31	24.35	24.92	4,888,130	+0.59(+2.41%)
Jul 31, 2017	25.06	25.11	24.23	24.33	3,975,691	-0.64(-2.55%)
Jul 28, 2017	25.23	25.38	24.83	24.97	2,496,293	-0.19(-0.75%)
Jul 27, 2017	25.79	25.79	24.93	25.16	3,232,358	-0.52(-2.02%)
Jul 26, 2017	26.01	26.01	25.51	25.68	1,800,616	-0.38(-1.46%)
Jul 25, 2017	25.78	26.14	25.50	26.06	2,264,043	+0.48(+1.87%)
Jul 24, 2017	25.88	25.88	25.34	25.58	1,372,038	-0.21(-0.83%)
Jul 21, 2017	25.46	25.83	25.34	25.79	1,267,041	+0.31(+1.23%)
Jul 20, 2017	25.71	25.86	25.44	25.48	1,475,137	-0.26(-0.99%)
Jul 19, 2017	25.30	25.93	25.30	25.74	1,328,540	+0.51(+2.03%)
Jul 18, 2017	25.80	25.81	25.19	25.23	1,956,454	-0.63(-2.43%)
Jul 17, 2017	25.91	26.07	25.75	25.85	1,348,489	-0.02(-0.10%)
Jul 14, 2017	25.47	26.02	25.36	25.88	2,065,837	+0.41(+1.62%)
Jul 13, 2017	25.53	25.56	25.14	25.46	2,643,435	-0.04(-0.16%)
Jul 12, 2017	25.04	25.66	24.88	25.51	1,690,282	+0.69(+2.79%)
Jul 11, 2017	24.85	24.91	24.47	24.81	2,226,717	+0.04(+0.17%)
Jul 10, 2017	24.73	24.89	24.42	24.77	1,974,621	-0.07(-0.30%)
Jul 07, 2017	24.43	24.93	24.35	24.85	1,873,302	+0.39(+1.59%)
Jul 06, 2017	24.68	24.84	24.38	24.46	2,914,198	-0.21(-0.87%)
Jul 05, 2017	25.04	25.14	24.64	24.67	2,609,870	-0.32(-1.29%)
Jul 03, 2017	25.23	25.33	24.86	24.99	955,725	+0.00(+0.00%)
Jun 30, 2017	24.75	25.38	24.71	24.99	2,346,491	+0.34(+1.37%)
Jun 29, 2017	25.04	25.20	24.14	24.66	3,232,019	-0.31(-1.22%)
Jun 28, 2017	24.45	25.04	24.45	24.96	5,349,417	+0.77(+3.17%)
Jun 27, 2017	24.09	24.59	23.90	24.19	3,157,268	+0.24(+1.00%)
Jun 26, 2017	23.37	23.98	23.27	23.95	3,015,732	+0.63(+2.69%)
Jun 23, 2017	23.37	23.57	22.94	23.33	19,042,068	+0.02(+0.07%)
Jun 22, 2017	23.61	23.77	23.08	23.31	2,648,796	-0.36(-1.50%)
Jun 21, 2017	24.88	24.99	23.56	23.67	4,627,425	-1.23(-4.94%)
Jun 20, 2017	24.42	25.00	24.19	24.90	3,853,106	+0.32(+1.31%)
Jun 19, 2017	24.66	24.85	24.39	24.57	1,824,352	+0.24(+0.98%)
Jun 16, 2017	23.93	24.38	23.89	24.33	2,582,235	+0.28(+1.17%)
Jun 15, 2017	23.89	24.32	23.80	24.05	1,709,452	-0.25(-1.02%)
Jun 14, 2017	25.13	25.15	23.94	24.30	3,358,800	-0.96(-3.79%)
Jun 13, 2017	25.18	25.42	25.04	25.26	1,675,206	+0.19(+0.76%)
Jun 12, 2017	25.32	25.51	24.97	25.07	1,832,336	-0.26(-1.04%)
Jun 09, 2017	24.61	25.46	24.59	25.33	2,864,699	+0.78(+3.16%)
Jun 08, 2017	23.89	24.82	23.70	24.56	1,643,776	+0.64(+2.69%)
Jun 07, 2017	24.05	24.05	23.72	23.91	1,829,078	-0.12(-0.52%)
Jun 06, 2017	23.76	24.22	23.48	24.04	1,753,624	+0.11(+0.45%)
Jun 05, 2017	24.13	24.33	23.79	23.93	2,325,182	-0.27(-1.13%)
Jun 02, 2017	24.64	24.89	24.20	24.20	3,090,031	-0.39(-1.58%)
Jun 01, 2017	24.25	24.68	24.23	24.59	2,378,384	+0.37(+1.53%)
May 31, 2017	24.34	24.62	23.61	24.22	2,071,218	-0.31(-1.28%)
May 30, 2017	24.86	24.89	24.30	24.53	1,840,270	-0.35(-1.43%)
May 26, 2017	25.13	25.18	24.74	24.89	998,264	-0.12(-0.49%)
May 25, 2017	25.46	25.59	24.77	25.01	2,795,256	-0.19(-0.75%)
May 24, 2017	25.56	25.77	25.11	25.20	1,466,843	-0.26(-1.04%)
May 23, 2017	25.75	25.77	25.25	25.46	1,673,867	-0.20(-0.77%)
May 22, 2017	26.00	26.07	25.51	25.66	2,621,318	-0.09(-0.35%)
May 19, 2017	25.63	26.20	25.61	25.75	1,742,201	+0.36(+1.43%)
May 18, 2017	25.06	25.62	24.84	25.39	1,583,156	+0.12(+0.46%)
May 17, 2017	26.63	26.15	25.18	25.27	2,109,034	-1.35(-5.08%)
May 16, 2017	26.41	26.69	26.31	26.63	2,049,555	+0.33(+1.26%)
May 15, 2017	26.17	26.62	26.00	26.30	2,360,137	+0.41(+1.59%)
May 12, 2017	25.63	26.38	25.62	25.89	3,087,961	+0.48(+1.88%)
May 11, 2017	25.35	25.44	24.81	25.41	2,130,263	+0.03(+0.13%)
May 10, 2017	24.39	25.40	24.39	25.37	2,715,299	+1.02(+4.17%)
May 09, 2017	24.51	24.69	24.14	24.36	2,431,080	-0.17(-0.71%)
May 08, 2017	24.81	24.81	24.33	24.53	4,544,968	+0.17(+0.68%)
May 05, 2017	24.16	24.62	24.06	24.37	3,301,336	+0.28(+1.16%)
May 04, 2017	25.21	25.21	23.68	24.09	5,517,676	-1.11(-4.39%)
May 03, 2017	25.75	26.63	24.76	25.19	8,329,662	-0.98(-3.76%)
May 02, 2017	26.55	26.83	26.10	26.18	3,229,517	-0.34(-1.27%)
May 01, 2017	26.44	26.77	26.00	26.51	2,252,229	+0.17(+0.65%)
Apr 28, 2017	26.74	26.74	26.31	26.34	2,613,036	-0.37(-1.38%)
Apr 27, 2017	27.32	27.45	26.69	26.71	2,747,613	-0.59(-2.16%)
Apr 26, 2017	27.51	27.61	27.19	27.30	2,147,843	-0.20(-0.72%)
Apr 25, 2017	27.33	27.60	27.22	27.50	2,446,626	+0.33(+1.21%)
Apr 24, 2017	26.97	27.22	26.83	27.17	2,490,818	+0.75(+2.86%)
Apr 21, 2017	26.38	26.51	26.03	26.42	2,777,794	+0.00(+0.00%)
Apr 20, 2017	26.05	26.44	25.88	26.42	3,263,099	+0.55(+2.12%)
Apr 19, 2017	25.42	26.24	25.29	25.87	4,496,381	+0.82(+3.27%)
Apr 18, 2017	24.69	25.13	24.65	25.05	1,709,927	+0.12(+0.49%)
Apr 17, 2017	24.86	25.10	24.70	24.92	2,740,877	+0.08(+0.33%)
Apr 13, 2017	25.19	25.59	24.78	24.84	2,488,592	-0.39(-1.56%)
Apr 12, 2017	25.28	25.60	24.74	25.24	7,218,912	-0.09(-0.36%)
Apr 11, 2017	25.62	25.62	24.92	25.33	5,055,016	-0.30(-1.18%)
Apr 10, 2017	26.06	26.22	25.59	25.63	3,141,908	-0.44(-1.70%)
Apr 07, 2017	26.06	26.20	25.78	26.07	3,646,942	-0.06(-0.22%)
Apr 06, 2017	25.75	26.21	25.60	26.13	3,157,387	+0.45(+1.76%)
Apr 05, 2017	26.42	26.65	25.62	25.68	2,278,072	-0.43(-1.63%)
Apr 04, 2017	26.47	26.47	26.03	26.10	2,713,270	-0.36(-1.36%)
Apr 03, 2017	27.06	27.22	26.17	26.47	2,261,375	-0.48(-1.79%)
Mar 31, 2017	26.56	27.20	26.44	26.95	2,739,034	+0.35(+1.33%)
Mar 30, 2017	26.52	27.09	26.44	26.60	2,993,831	+0.06(+0.22%)
Mar 29, 2017	27.34	27.42	26.33	26.54	4,112,542	-0.80(-2.91%)
Mar 28, 2017	26.87	27.78	26.83	27.33	3,122,034	+0.46(+1.71%)
Mar 27, 2017	26.13	26.97	26.06	26.88	1,484,759	+0.01(+0.03%)
Mar 24, 2017	27.14	27.34	26.54	26.87	1,863,065	-0.16(-0.61%)
Mar 23, 2017	26.61	27.25	26.33	27.03	2,305,404	+0.37(+1.38%)
Mar 22, 2017	26.29	26.67	25.85	26.66	2,638,616	+0.37(+1.40%)
Mar 21, 2017	27.28	27.34	26.29	26.29	1,987,484	-0.85(-3.14%)
Mar 20, 2017	27.06	27.29	26.79	27.15	1,372,639	+0.03(+0.12%)
Mar 17, 2017	27.24	27.33	26.97	27.11	6,166,566	+0.00(+0.00%)
Mar 16, 2017	27.34	27.34	26.78	27.11	2,327,017	-0.05(-0.18%)
Mar 15, 2017	26.68	27.24	26.53	27.16	1,802,656	+0.82(+3.11%)
Mar 14, 2017	26.31	26.41	25.92	26.34	2,066,737	-0.20(-0.77%)
Mar 13, 2017		26.63	25.71	26.55	2,117,145	+0.56(+2.15%)
Mar 10, 2017	25.88	26.54	25.88	25.99	2,019,669	+0.11(+0.44%)
Mar 09, 2017	26.08	26.37	25.60	25.88	2,067,906	-0.26(-1.00%)
Mar 08, 2017	26.15	26.42	26.06	26.14	2,327,836	-0.04(-0.16%)
Mar 07, 2017	26.08	26.30	25.83	26.18	1,813,048	-0.05(-0.19%)
Mar 06, 2017	26.07	26.51	25.79	26.23	2,659,841	-0.29(-1.08%)
Mar 03, 2017	25.97	26.56	25.92	26.51	3,266,364	+0.55(+2.12%)
Mar 02, 2017	26.36	26.40	25.92	25.97	2,501,938	-0.46(-1.74%)
Mar 01, 2017	25.93	26.56	25.93	26.42	4,406,560	+0.94(+3.70%)
Feb 28, 2017	25.17	25.51	25.01	25.48	2,479,786	+0.15(+0.58%)
Feb 27, 2017	25.21	25.58	25.11	25.33	2,089,553	+0.08(+0.32%)
Feb 24, 2017	25.41	25.60	25.10	25.25	3,198,564	-0.48(-1.85%)
Feb 23, 2017	26.30	26.32	25.57	25.73	3,273,438	-0.43(-1.63%)
Feb 22, 2017	26.36	26.54	26.06	26.15	2,664,165	-0.48(-1.82%)
Feb 21, 2017	25.42	26.65	25.41	26.64	5,850,428	+1.34(+5.28%)
Feb 17, 2017		25.30	25.30	25.30	0	+0.23(+0.92%)
Feb 16, 2017	25.42	25.77	25.03	25.07	2,141,332	-0.24(-0.94%)
Feb 15, 2017	24.55	25.34	24.43	25.31	3,385,668	+0.75(+3.07%)
Feb 14, 2017	24.36	24.76	24.09	24.56	2,101,292	+0.02(+0.07%)
Feb 13, 2017	24.69	24.87	24.50	24.54	2,576,299	+0.10(+0.40%)
Feb 10, 2017	24.19	24.64	24.15	24.44	2,191,028	+0.44(+1.84%)
Feb 09, 2017	23.94	24.12	23.66	24.00	2,925,859	+0.04(+0.17%)
Feb 08, 2017	23.94	24.04	23.51	23.96	4,265,494	-0.07(-0.27%)
Feb 07, 2017	24.62	24.72	23.97	24.02	3,360,455	-0.64(-2.58%)
Feb 06, 2017	24.95	24.95	24.49	24.66	2,772,328	-0.45(-1.78%)
Feb 03, 2017	24.41	25.14	24.35	25.11	4,795,685	+0.77(+3.18%)
Feb 02, 2017	23.87	24.58	23.87	24.33	5,014,547	+0.45(+1.88%)

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.

Olin Corp (NY: OLN )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Olin Corp (NY: OLN )

Historical Prices

Sections

Services