Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	98.31	100.41	97.46	99.58	3,211,993	+1.63(+1.66%)
Oct 30, 2017	94.81	98.22	94.57	97.96	3,218,549	+3.58(+3.79%)
Oct 27, 2017	92.96	94.78	92.49	94.38	2,610,935	+2.09(+2.26%)
Oct 26, 2017	91.83	92.48	91.62	92.29	1,167,277	+0.83(+0.91%)
Oct 25, 2017	91.76	92.70	90.42	91.46	1,543,712	-0.56(-0.61%)
Oct 24, 2017	91.60	92.74	91.18	92.02	1,766,964	+0.38(+0.42%)
Oct 23, 2017	92.41	92.80	91.37	91.63	1,721,328	-0.33(-0.36%)
Oct 20, 2017	91.37	92.11	90.83	91.97	2,082,705	+1.60(+1.77%)
Oct 19, 2017	92.18	92.22	88.92	90.37	3,589,836	-3.52(-3.75%)
Oct 18, 2017	94.07	94.30	92.46	93.88	1,192,004	-0.01(-0.01%)
Oct 17, 2017	93.22	93.98	92.84	93.89	1,140,489	+0.32(+0.35%)
Oct 16, 2017	93.72	93.84	92.81	93.57	1,256,779	+0.28(+0.30%)
Oct 13, 2017	92.30	93.70	91.97	93.29	1,432,639	+1.42(+1.54%)
Oct 12, 2017	92.04	92.74	91.77	91.87	1,261,596	-0.38(-0.41%)
Oct 11, 2017	91.01	92.43	91.01	92.25	1,317,453	+0.98(+1.07%)
Oct 10, 2017	91.84	91.97	90.37	91.27	1,179,060	-0.34(-0.37%)
Oct 09, 2017	91.98	92.02	91.35	91.61	1,173,468	-0.19(-0.21%)
Oct 06, 2017	90.41	91.90	90.24	91.80	1,662,369	+0.98(+1.08%)
Oct 05, 2017	90.76	91.13	90.05	90.82	1,277,865	+0.45(+0.50%)
Oct 04, 2017	89.39	90.42	89.04	90.37	1,558,397	+0.62(+0.69%)
Oct 03, 2017	89.46	90.13	89.02	89.74	910,567	+0.29(+0.32%)
Oct 02, 2017	89.35	89.96	88.56	89.46	1,437,321	+0.33(+0.37%)
Sep 29, 2017	88.63	89.21	88.18	89.12	1,386,081	+0.58(+0.65%)
Sep 28, 2017	88.61	89.16	87.92	88.55	1,483,641	-0.31(-0.35%)
Sep 27, 2017		89.19	87.36	88.86	1,758,715	+1.97(+2.26%)
Sep 26, 2017	87.78	88.12	86.56	86.89	2,424,482	-0.21(-0.24%)
Sep 25, 2017	89.36	89.36	86.33	87.10	2,848,407	-3.05(-3.39%)
Sep 22, 2017	88.96	90.54	88.77	90.16	1,574,830	+0.83(+0.93%)
Sep 21, 2017	90.33	90.83	88.54	89.32	2,431,549	-1.21(-1.33%)
Sep 20, 2017	94.67	94.70	89.00	90.53	4,069,667	-3.87(-4.10%)
Sep 19, 2017	94.36	95.04	93.78	94.40	1,248,106	+0.38(+0.41%)
Sep 18, 2017	96.03	96.74	93.91	94.01	2,600,525	-1.80(-1.88%)
Sep 15, 2017	93.64	95.97	93.33	95.81	2,705,485	+2.16(+2.31%)
Sep 14, 2017	92.52	94.56	92.51	93.65	1,870,463	+0.24(+0.26%)
Sep 13, 2017		93.46	92.34	93.41	1,028,226	-0.06(-0.07%)
Sep 12, 2017	94.11	94.24	93.28	93.47	1,176,858	-0.28(-0.30%)
Sep 11, 2017	92.45	93.96	92.05	93.75	1,450,457	+2.23(+2.44%)
Sep 08, 2017	92.75	93.02	91.23	91.52	1,108,537	-1.57(-1.68%)
Sep 07, 2017	93.09	93.85	92.67	93.09	1,594,666	+0.23(+0.24%)
Sep 06, 2017	94.14	94.42	92.53	92.86	1,679,709	-0.66(-0.71%)
Sep 05, 2017	93.51	95.28	92.12	93.52	2,513,670	+1.19(+1.29%)
Sep 01, 2017	92.32	93.04	92.21	92.33	1,265,032	+0.18(+0.20%)
Aug 31, 2017	90.97	92.36	90.67	92.15	1,615,425	+1.24(+1.37%)
Aug 30, 2017	89.04	91.03	88.55	90.91	1,832,668	+2.12(+2.38%)
Aug 29, 2017	87.44	89.19	86.68	88.79	1,300,833	+0.72(+0.81%)
Aug 28, 2017	89.29	89.46	87.26	88.07	2,232,012	-1.12(-1.26%)
Aug 25, 2017	89.86	90.20	88.82	89.19	1,264,229	-0.45(-0.51%)
Aug 24, 2017	90.02	90.36	89.16	89.65	1,293,917	-0.18(-0.20%)
Aug 23, 2017	89.67	90.11	89.39	89.83	984,546	-0.26(-0.29%)
Aug 22, 2017	88.90	90.42	88.68	90.09	1,121,834	+1.75(+1.98%)
Aug 21, 2017	89.72	89.75	87.51	88.35	1,561,342	-1.05(-1.17%)
Aug 18, 2017	89.71	90.02	88.49	89.39	1,302,738	+0.00(+0.00%)
Aug 17, 2017	92.25	92.32	89.31	89.39	1,849,175	-3.25(-3.51%)
Aug 16, 2017	92.80	92.80	91.91	92.65	1,164,678	+0.11(+0.12%)
Aug 15, 2017	92.47	92.81	91.69	92.53	2,351,519	+0.29(+0.31%)
Aug 14, 2017	91.00	92.41	90.79	92.25	1,432,032	+2.00(+2.22%)
Aug 11, 2017	88.96	90.60	88.73	90.24	1,201,868	+1.38(+1.56%)
Aug 10, 2017	90.61	90.95	88.77	88.86	1,887,375	-2.75(-3.00%)
Aug 09, 2017	90.70	91.90	90.53	91.61	1,157,723	+0.01(+0.01%)
Aug 08, 2017	91.40	92.69	91.23	91.60	1,508,013	+0.20(+0.22%)
Aug 07, 2017	89.46	91.57	89.46	91.40	1,437,452	+1.71(+1.90%)
Aug 04, 2017		90.65	88.34	89.69	1,959,098	+0.94(+1.06%)
Aug 03, 2017	91.05	91.14	88.31	88.75	2,462,878	-2.30(-2.53%)
Aug 02, 2017	93.13	93.27	90.11	91.05	2,322,808	+0.13(+0.14%)
Aug 01, 2017	91.64	91.88	90.24	90.92	2,363,796	-0.51(-0.56%)
Jul 31, 2017	92.74	92.86	91.01	91.43	1,432,895	-0.78(-0.84%)
Jul 28, 2017	92.98	93.42	91.91	92.21	1,840,444	-1.08(-1.16%)
Jul 27, 2017	93.82	94.65	92.03	93.29	3,501,956	-0.29(-0.31%)
Jul 26, 2017	93.29	94.11	92.68	93.58	1,513,615	+0.82(+0.88%)
Jul 25, 2017	92.76	93.06	91.29	92.76	1,949,802	+0.46(+0.50%)
Jul 24, 2017	93.86	93.93	91.87	92.30	3,539,516	-1.40(-1.50%)
Jul 21, 2017	93.05	94.07	91.75	93.70	4,409,909	-0.15(-0.16%)
Jul 20, 2017	92.58	94.35	91.98	93.85	4,743,946	+1.94(+2.12%)
Jul 19, 2017	91.11	91.98	90.73	91.90	2,076,652	+1.38(+1.52%)
Jul 18, 2017	89.85	90.56	88.82	90.53	1,469,879	+0.46(+0.51%)
Jul 17, 2017	90.69	91.04	89.96	90.06	1,942,881	-0.60(-0.66%)
Jul 14, 2017	90.17	90.70	89.95	90.67	1,550,706	+1.08(+1.21%)
Jul 13, 2017	88.93	89.96	88.48	89.58	1,929,611	+0.89(+1.00%)
Jul 12, 2017	88.45	89.18	88.18	88.70	1,841,715	+0.87(+0.99%)
Jul 11, 2017	87.23	88.12	86.92	87.82	1,577,122	+0.59(+0.68%)
Jul 10, 2017	87.13	87.45	85.81	87.23	1,486,332	+0.31(+0.35%)
Jul 07, 2017	85.61	87.55	85.50	86.93	1,785,053	+1.67(+1.95%)
Jul 06, 2017	84.69	86.35	84.23	85.26	2,571,311	+0.23(+0.27%)
Jul 05, 2017	83.52	85.29	83.52	85.03	2,691,048	+1.91(+2.30%)
Jul 03, 2017	84.08	84.99	82.95	83.12	1,354,452	-0.53(-0.64%)
Jun 30, 2017	84.26	84.76	82.92	83.66	2,516,726	-0.16(-0.19%)
Jun 29, 2017	85.41	85.81	82.26	83.81	3,564,044	-1.94(-2.27%)
Jun 28, 2017	86.09	86.21	84.02	85.76	2,669,924	+0.44(+0.51%)
Jun 27, 2017	87.62	87.73	85.19	85.32	3,321,864	-3.02(-3.41%)
Jun 26, 2017	91.08	91.76	88.29	88.34	2,233,587	-2.65(-2.91%)
Jun 23, 2017		91.12		90.99	2,824,038	+0.97(+1.08%)
Jun 22, 2017	90.13	90.37	88.39	90.02	1,502,171	-0.04(-0.05%)
Jun 21, 2017	89.21	90.30	88.59	90.06	1,288,653	+1.30(+1.46%)
Jun 20, 2017	90.59	91.19	88.59	88.77	1,580,385	-1.96(-2.16%)
Jun 19, 2017	89.56	91.15	89.56	90.73	1,422,046	+1.88(+2.12%)
Jun 16, 2017	89.24	90.33	88.13	88.84	2,205,883	-0.33(-0.37%)
Jun 15, 2017	87.83	89.49	87.68	89.17	1,921,489	-0.17(-0.19%)
Jun 14, 2017	91.78	92.03	88.08	89.34	1,951,568	-2.08(-2.27%)
Jun 13, 2017	91.26	92.15	90.21	91.42	2,365,465	+0.95(+1.05%)
Jun 12, 2017	91.77	92.29	88.06	90.47	4,724,229	-2.83(-3.04%)
Jun 09, 2017	97.13	97.75	90.93	93.30	3,411,389	-3.49(-3.60%)
Jun 08, 2017	95.75	96.83	94.88	96.79	1,751,001	+1.33(+1.40%)
Jun 07, 2017	94.16	95.73	93.91	95.45	1,751,703	+1.41(+1.50%)
Jun 06, 2017	93.73	95.41	93.61	94.04	1,286,312	-0.25(-0.27%)
Jun 05, 2017	94.34	95.21	93.94	94.29	1,491,687	-0.24(-0.25%)
Jun 02, 2017	94.28	94.75	92.86	94.53	1,808,982	+0.65(+0.69%)
Jun 01, 2017	93.11	93.88	92.64	93.88	1,891,541	+1.09(+1.17%)
May 31, 2017	93.27	93.29	91.92	92.79	1,684,392	+0.06(+0.07%)
May 30, 2017	92.24	93.51	92.22	92.73	863,791	+0.41(+0.44%)
May 26, 2017	92.42	92.71	91.11	92.32	1,206,136	-0.13(-0.14%)
May 25, 2017	92.11	93.45	91.66	92.45	1,495,311	+0.54(+0.59%)
May 24, 2017	91.97	92.40	91.28	91.91	1,112,803	+0.22(+0.24%)
May 23, 2017	91.56	91.88	90.29	91.69	1,099,584	+0.18(+0.20%)
May 22, 2017	91.07	91.63	90.78	91.51	1,393,193	+0.95(+1.05%)
May 19, 2017	90.37	90.95	90.07	90.56	1,418,606	+0.58(+0.65%)
May 18, 2017	87.74	90.56	87.38	89.98	2,166,729	+2.31(+2.64%)
May 17, 2017	91.11	91.30	87.60	87.67	2,384,905	-4.32(-4.69%)
May 16, 2017	90.72	91.99	90.20	91.98	1,934,866	+1.52(+1.68%)
May 15, 2017	89.79	90.88	89.48	90.47	1,483,953	+1.08(+1.21%)
May 12, 2017	89.45	89.70	88.84	89.38	1,184,709	+0.17(+0.19%)
May 11, 2017	88.86	89.49	88.12	89.22	1,253,245	+0.10(+0.11%)
May 10, 2017	89.25	89.62	88.39	89.12	1,426,757	+0.50(+0.56%)
May 09, 2017	88.11	88.98	87.96	88.63	1,258,940	+0.79(+0.90%)
May 08, 2017	88.31	88.52	87.47	87.84	1,267,652	-0.38(-0.43%)
May 05, 2017	88.12	88.41	87.22	88.22	1,280,187	+0.47(+0.54%)
May 04, 2017	88.10	89.07	87.71	87.75	1,741,963	-0.44(-0.50%)
May 03, 2017	87.11	88.50	86.60	88.19	2,740,416	+0.66(+0.75%)
May 02, 2017	86.95	87.58	86.37	87.53	2,023,589	+0.75(+0.86%)
May 01, 2017	87.18	87.65	85.65	86.78	2,639,746	+0.06(+0.07%)
Apr 28, 2017	89.38	90.71	86.58	86.72	5,394,242	-3.88(-4.28%)
Apr 27, 2017	89.92	90.76	89.60	90.60	3,489,304	+1.07(+1.19%)
Apr 26, 2017	90.69	90.69	88.75	89.53	2,495,714	-0.90(-0.99%)
Apr 25, 2017	90.65	91.11	90.39	90.43	3,135,098	+0.08(+0.09%)
Apr 24, 2017	89.56	91.52	89.27	90.35	4,120,766	+2.01(+2.27%)
Apr 21, 2017	88.31	88.48	87.25	88.34	1,760,141	-0.03(-0.03%)
Apr 20, 2017	86.51	88.58	86.38	88.37	2,185,798	+2.08(+2.41%)
Apr 19, 2017	86.78	87.42	86.16	86.29	1,950,360	+0.18(+0.21%)
Apr 18, 2017	85.37	86.60	85.25	86.11	1,798,899	+0.23(+0.27%)
Apr 17, 2017	85.14	85.98	85.14	85.87	1,066,562	+1.12(+1.32%)
Apr 13, 2017	84.18	86.46	83.60	84.75	2,412,495	-0.10(-0.12%)
Apr 12, 2017	87.15	87.30	84.32	84.85	4,286,099	-2.22(-2.55%)
Apr 11, 2017	87.38	87.66	86.18	87.07	3,352,237	-1.21(-1.37%)
Apr 10, 2017	88.60	89.16	87.52	88.28	2,293,459	-0.25(-0.28%)
Apr 07, 2017	86.45	89.24	86.18	88.53	4,571,281	+2.09(+2.41%)
Apr 06, 2017	86.05	86.78	84.98	86.44	1,596,549	+0.46(+0.54%)
Apr 05, 2017	86.57	87.45	85.74	85.98	2,328,568	-0.40(-0.46%)
Apr 04, 2017	85.80	87.56	85.33	86.38	3,342,901	+1.42(+1.67%)
Apr 03, 2017	85.34	85.63	84.30	84.97	1,321,914	-0.23(-0.27%)
Mar 31, 2017	85.48	85.64	84.96	85.19	1,225,184	-0.14(-0.16%)
Mar 30, 2017	84.59	85.64	84.39	85.33	1,380,095	+0.79(+0.94%)
Mar 29, 2017	85.08	85.08	84.34	84.54	1,252,269	-0.61(-0.71%)
Mar 28, 2017	84.61	85.82	83.95	85.15	1,325,788	+0.64(+0.76%)
Mar 27, 2017	83.83	84.96	82.89	84.51	1,383,837	-0.10(-0.11%)
Mar 24, 2017	84.65	85.51	84.24	84.60	1,461,570	+0.70(+0.83%)
Mar 23, 2017	83.94	84.59	83.50	83.91	1,278,505	-0.21(-0.25%)
Mar 22, 2017	83.01	84.15	82.25	84.11	1,996,636	+1.06(+1.28%)
Mar 21, 2017	85.53	85.77	82.90	83.05	2,075,348	-2.32(-2.72%)
Mar 20, 2017	85.17	85.91	84.47	85.38	1,484,493	+0.23(+0.27%)
Mar 17, 2017	85.65	85.74	84.78	85.15	2,787,341	-0.16(-0.18%)
Mar 16, 2017	86.27	86.27	85.21	85.31	2,066,188	-0.87(-1.01%)
Mar 15, 2017	85.83	86.41	85.31	86.18	1,758,451	+0.28(+0.32%)
Mar 14, 2017	85.85	86.03	85.17	85.90	1,396,695	-0.22(-0.25%)
Mar 13, 2017	85.63	86.38	85.26	86.11	2,759,655	+0.75(+0.88%)
Mar 10, 2017	84.98	85.82	84.78	85.37	2,598,703	+0.90(+1.07%)
Mar 09, 2017	83.65	84.92	82.65	84.46	3,250,249	+0.39(+0.47%)
Mar 08, 2017	83.78	84.26	82.94	84.07	4,677,740	+1.43(+1.73%)
Mar 07, 2017	82.79	83.03	81.91	82.65	1,777,410	-0.35(-0.42%)
Mar 06, 2017	81.91	83.22	81.23	82.99	3,664,560	+0.46(+0.56%)
Mar 03, 2017	82.63	82.88	81.87	82.53	1,731,876	+0.14(+0.17%)
Mar 02, 2017	84.32	84.84	82.35	82.39	2,701,296	-1.72(-2.05%)
Mar 01, 2017	83.45	84.47	82.05	84.11	2,670,639	+1.68(+2.04%)
Feb 28, 2017	83.13	83.34	81.73	82.44	1,981,218	-0.71(-0.86%)
Feb 27, 2017	82.20	83.19	81.60	83.15	1,429,583	+0.81(+0.98%)
Feb 24, 2017	81.94	82.60	80.88	82.34	1,665,855	-0.53(-0.64%)
Feb 23, 2017	84.22	84.29	81.99	82.87	1,885,470	-1.22(-1.45%)
Feb 22, 2017	83.90	84.49	83.51	84.09	1,607,375	+0.12(+0.14%)
Feb 21, 2017	84.02	84.78	83.21	83.97	2,964,548	+0.19(+0.23%)
Feb 17, 2017		83.78	83.78	83.78	0	+3.41(+4.24%)
Feb 16, 2017	80.29	80.48	79.65	80.37	1,480,227	+0.26(+0.33%)
Feb 15, 2017	80.01	80.52	79.34	80.11	1,795,122	+0.29(+0.36%)
Feb 14, 2017	80.27	80.41	78.72	79.82	1,852,276	-0.72(-0.90%)
Feb 13, 2017	80.59	81.12	80.23	80.54	1,483,751	+0.37(+0.46%)
Feb 10, 2017	80.63	80.65	79.48	80.18	2,239,622	-0.23(-0.28%)
Feb 09, 2017	80.05	80.98	79.33	80.40	3,165,705	+0.68(+0.85%)
Feb 08, 2017	79.65	80.29	79.07	79.72	2,141,079	-0.08(-0.10%)
Feb 07, 2017	79.47	80.17	79.27	79.80	1,501,528	+0.34(+0.43%)
Feb 06, 2017	79.52	79.63	78.87	79.46	1,677,675	-0.15(-0.19%)
Feb 03, 2017	79.40	79.91	79.02	79.61	1,463,526	+0.39(+0.49%)
Feb 02, 2017	78.95	79.59	78.38	79.22	2,903,517	-0.55(-0.69%)
Feb 01, 2017	81.33	82.16	79.39	79.77	4,370,415	+0.00(+0.00%)
Jan 31, 2017	80.27	80.41	78.50	79.77	2,858,513	-0.84(-1.05%)
Jan 30, 2017	79.26	80.69	78.21	80.61	2,862,631	+0.85(+1.07%)
Jan 27, 2017	79.36	80.13	79.10	79.76	1,968,248	+0.87(+1.10%)
Jan 26, 2017	79.75	80.31	78.83	78.89	2,704,579	-0.75(-0.94%)
Jan 25, 2017	80.62	81.30	79.16	79.64	3,717,346	-0.35(-0.43%)
Jan 24, 2017	78.29	80.39	78.29	79.99	5,251,781	+1.82(+2.33%)
Jan 23, 2017	77.04	78.95	76.04	78.17	7,518,564	+1.30(+1.69%)
Jan 20, 2017	73.68	77.06	73.42	76.87	18,199,510	+8.85(+13.01%)
Jan 19, 2017	68.37	68.87	67.77	68.01	4,665,781	-0.70(-1.02%)
Jan 18, 2017	67.09	68.72	66.89	68.72	3,581,970	+2.06(+3.10%)
Jan 17, 2017	67.30	67.99	66.30	66.65	2,759,511	-1.25(-1.84%)
Jan 13, 2017		67.90	67.90	67.90	0	+1.37(+2.06%)
Jan 12, 2017	66.06	66.67	64.73	66.53	4,920,212	-1.44(-2.12%)
Jan 11, 2017	67.04	68.24	66.32	67.97	2,444,969	+0.95(+1.42%)
Jan 10, 2017	65.61	67.20	65.59	67.02	2,039,481	+1.44(+2.19%)
Jan 09, 2017	65.85	66.71	65.21	65.58	2,689,306	+0.60(+0.92%)
Jan 06, 2017	64.86	65.43	64.43	64.98	1,856,348	+0.34(+0.52%)
Jan 05, 2017	64.72	65.34	64.10	64.64	2,113,833	-0.36(-0.56%)
Jan 04, 2017	65.41	65.58	64.58	65.01	1,942,245	-0.14(-0.21%)
Jan 03, 2017	65.21	66.09	64.50	65.15	3,010,159	+0.42(+0.66%)
Dec 30, 2016		64.72	64.72	64.72	0	-1.65(-2.48%)
Dec 29, 2016	66.52	66.85	65.56	66.37	1,344,012	-0.41(-0.61%)
Dec 28, 2016	68.02	68.14	66.70	66.78	1,234,829	-1.13(-1.66%)
Dec 27, 2016	67.53	68.34	67.32	67.90	828,639	+0.26(+0.38%)
Dec 23, 2016		67.64	67.64	67.64	0	-0.10(-0.15%)
Dec 22, 2016	67.56	67.90	66.75	67.75	1,967,140	+0.94(+1.40%)
Dec 21, 2016	66.45	66.88	65.89	66.81	1,724,467	+0.40(+0.60%)
Dec 20, 2016	67.20	67.43	66.16	66.41	1,545,334	-0.72(-1.07%)
Dec 19, 2016	66.71	67.90	66.67	67.13	1,288,124	+0.55(+0.82%)
Dec 16, 2016	67.19	68.13	66.46	66.58	2,694,181	-0.35(-0.52%)
Dec 15, 2016	65.20	67.47	64.69	66.93	2,688,995	+1.79(+2.75%)
Dec 14, 2016	66.31	66.75	64.69	65.14	3,023,334	-1.51(-2.26%)
Dec 13, 2016	66.58	67.30	65.84	66.65	1,962,196	+0.54(+0.81%)
Dec 12, 2016	66.19	66.82	65.34	66.11	2,656,791	-0.58(-0.87%)
Dec 09, 2016	69.87	70.25	65.58	66.69	5,479,670	-2.25(-3.26%)
Dec 08, 2016	67.01	69.12	66.73	68.93	3,132,131	+1.89(+2.82%)
Dec 07, 2016	65.69	67.32	64.37	67.04	2,851,087	+1.01(+1.54%)
Dec 06, 2016	65.30	66.36	64.86	66.03	3,805,679	+1.17(+1.80%)
Dec 05, 2016	63.91	65.00	63.71	64.86	3,344,940	+1.28(+2.02%)
Dec 02, 2016	62.15	63.67	62.11	63.58	2,223,065	+1.35(+2.17%)
Dec 01, 2016	66.68	66.81	62.11	62.22	4,714,556	-4.40(-6.60%)
Nov 30, 2016	67.17	67.43	66.26	66.62	1,840,418	-0.32(-0.48%)
Nov 29, 2016	66.83	67.37	66.13	66.94	1,985,954	-0.07(-0.10%)
Nov 28, 2016	66.80	67.48	65.73	67.01	2,083,332	+0.25(+0.38%)
Nov 25, 2016	67.85	67.88	66.31	66.76	1,355,214	-1.13(-1.66%)
Nov 23, 2016		67.88	67.88	67.88	0	-0.91(-1.32%)
Nov 22, 2016	68.82	69.47	68.47	68.80	1,405,630	+0.37(+0.54%)
Nov 21, 2016	68.01	68.59	67.79	68.42	1,746,350	+0.62(+0.92%)
Nov 18, 2016	67.46	68.43	66.68	67.80	2,526,335	+0.23(+0.33%)
Nov 17, 2016	66.01	67.59	65.61	67.57	1,864,968	+1.59(+2.40%)
Nov 16, 2016	65.33	66.30	65.02	65.99	1,881,903	+0.16(+0.25%)
Nov 15, 2016	64.30	66.10	63.91	65.82	2,424,184	+1.88(+2.94%)
Nov 14, 2016	64.59	64.61	63.55	63.94	3,027,945	-0.41(-0.63%)
Nov 11, 2016	65.63	67.27	64.08	64.35	4,649,387	-1.21(-1.84%)
Nov 10, 2016	67.27	68.65	65.58	65.56	3,783,582	-1.51(-2.25%)
Nov 09, 2016	64.59	67.57	64.34	67.07	4,004,299	+0.28(+0.43%)
Nov 08, 2016	66.38	67.38	65.64	66.78	2,557,970	+0.08(+0.12%)
Nov 07, 2016	66.21	66.76	65.03	66.70	3,129,769	+1.87(+2.89%)
Nov 04, 2016	62.70	66.38	62.61	64.83	6,621,908	+0.35(+0.54%)
Nov 03, 2016	64.47	66.34	64.24	64.48	4,129,188	-0.31(-0.48%)
Nov 02, 2016	65.33	65.95	64.61	64.80	1,946,952	-0.67(-1.03%)

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.

Skyworks Solutions (NQ: SWKS )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Skyworks Solutions (NQ: SWKS )

Historical Prices

Sections

Services