Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	63.48	63.72	62.45	63.66	2,006,673	+0.12(+0.19%)
May 30, 2017	63.37	63.66	62.96	63.54	1,933,120	+0.04(+0.06%)
May 26, 2017	63.45	63.90	63.10	63.50	1,047,311	+0.19(+0.30%)
May 25, 2017	63.30	63.69	62.92	63.31	1,394,932	+0.13(+0.20%)
May 24, 2017	63.23	63.81	62.88	63.18	1,085,452	-0.06(-0.10%)
May 23, 2017	62.99	63.57	62.77	63.25	1,376,245	+0.47(+0.75%)
May 22, 2017	63.03	63.37	62.29	62.78	1,914,365	+0.34(+0.55%)
May 19, 2017	61.75	62.74	61.57	62.44	1,290,713	+1.05(+1.71%)
May 18, 2017	61.10	61.82	60.48	61.39	1,085,062	-0.01(-0.01%)
May 17, 2017	63.22	62.64	61.28	61.40	1,622,710	-1.83(-2.89%)
May 16, 2017	62.56	63.46	62.56	63.22	1,619,162	+0.75(+1.20%)
May 15, 2017	62.00	62.85	61.94	62.48	1,089,913	+0.88(+1.43%)
May 12, 2017	61.80	62.20	61.54	61.59	1,132,044	-0.27(-0.44%)
May 11, 2017	62.52	62.65	61.48	61.86	1,619,242	-0.72(-1.16%)
May 10, 2017	62.37	62.93	62.34	62.59	1,394,631	+0.29(+0.47%)
May 09, 2017	63.00	63.34	62.17	62.29	1,433,190	-0.71(-1.12%)
May 08, 2017	63.35	63.49	62.89	63.00	2,415,518	-0.26(-0.41%)
May 05, 2017	62.28	63.29	62.17	63.26	1,150,774	+1.19(+1.92%)
May 04, 2017	62.45	62.52	61.77	62.07	1,215,280	-0.37(-0.60%)
May 03, 2017	63.42	63.63	61.98	62.44	1,398,335	-1.07(-1.69%)
May 02, 2017	63.60	64.26	63.15	63.52	1,484,815	-0.35(-0.55%)
May 01, 2017	63.68	64.13	63.41	63.87	1,432,300	+0.49(+0.78%)
Apr 28, 2017	65.23	65.32	63.29	63.37	2,298,525	-1.52(-2.34%)
Apr 27, 2017	64.50	65.09	64.17	64.89	1,825,177	+0.17(+0.27%)
Apr 26, 2017	64.74	64.96	64.41	64.72	1,170,227	-0.15(-0.23%)
Apr 25, 2017	65.07	65.47	64.77	64.87	1,360,051	+0.32(+0.49%)
Apr 24, 2017	63.79	64.96	63.78	64.55	1,747,585	+1.53(+2.42%)
Apr 21, 2017	63.45	63.50	62.84	63.02	810,337	-0.26(-0.41%)
Apr 20, 2017	62.91	63.55	62.65	63.29	1,042,716	+0.84(+1.35%)
Apr 19, 2017	62.86	63.18	62.34	62.44	1,289,626	-0.13(-0.20%)
Apr 18, 2017	61.93	62.68	61.67	62.57	1,240,408	+0.36(+0.57%)
Apr 17, 2017	62.06	62.42	61.90	62.21	764,786	+0.29(+0.46%)
Apr 13, 2017	62.38	62.79	61.81	61.93	736,239	-0.60(-0.97%)
Apr 12, 2017	63.70	63.72	62.17	62.53	1,419,770	-1.18(-1.85%)
Apr 11, 2017	63.80	64.11	63.14	63.71	858,899	-0.13(-0.20%)
Apr 10, 2017	63.95	64.15	63.67	63.84	620,505	-0.01(-0.01%)
Apr 07, 2017	63.46	63.97	63.24	63.84	846,842	+0.10(+0.16%)
Apr 06, 2017	63.43	63.96	63.31	63.74	1,041,482	+0.39(+0.61%)
Apr 05, 2017	64.26	64.44	63.19	63.35	1,354,801	-0.42(-0.66%)
Apr 04, 2017	63.53	64.15	63.30	63.77	1,051,648	+0.23(+0.36%)
Apr 03, 2017	64.24	64.52	63.10	63.54	1,219,810	-0.67(-1.04%)
Mar 31, 2017	64.23	64.61	63.92	64.21	1,992,370	-0.22(-0.35%)
Mar 30, 2017	63.94	65.01	63.80	64.43	2,425,784	+0.49(+0.77%)
Mar 29, 2017	63.49	64.26	63.36	63.94	1,808,183	+0.50(+0.79%)
Mar 28, 2017	61.93	63.75	61.92	63.44	3,452,107	+1.51(+2.44%)
Mar 27, 2017	60.82	62.11	60.41	61.93	1,201,079	+0.60(+0.97%)
Mar 24, 2017	62.02	62.37	61.03	61.33	1,027,907	-0.68(-1.09%)
Mar 23, 2017	61.82	62.37	61.39	62.01	1,074,701	+0.17(+0.27%)
Mar 22, 2017	61.52	62.00	61.06	61.84	1,587,426	+0.25(+0.41%)
Mar 21, 2017	62.71	62.92	61.35	61.59	1,480,333	-1.06(-1.69%)
Mar 20, 2017	62.91	63.12	62.44	62.64	1,251,415	-0.27(-0.43%)
Mar 17, 2017	63.02	63.40	62.73	62.91	1,706,035	+0.22(+0.35%)
Mar 16, 2017	62.72	63.05	62.10	62.69	1,221,609	+0.20(+0.32%)
Mar 15, 2017	62.20	62.72	61.62	62.49	1,255,116	+1.06(+1.73%)
Mar 14, 2017	61.44	61.60	60.93	61.43	1,071,316	-0.26(-0.43%)
Mar 13, 2017	61.59	62.00	60.94	61.69	2,866,187	+0.41(+0.66%)
Mar 10, 2017	61.50	61.82	61.14	61.28	1,755,850	+0.07(+0.12%)
Mar 09, 2017	61.58	61.84	60.99	61.21	1,489,154	-0.62(-1.00%)
Mar 08, 2017	62.31	62.59	61.81	61.83	1,158,664	-0.47(-0.76%)
Mar 07, 2017	62.74	62.86	62.30	62.30	1,241,997	-0.48(-0.77%)
Mar 06, 2017	62.83	63.20	62.54	62.78	1,060,500	-0.65(-1.02%)
Mar 03, 2017	63.00	63.51	62.93	63.43	1,443,401	+0.51(+0.80%)
Mar 02, 2017	64.23	64.51	62.90	62.93	1,786,462	-1.39(-2.16%)
Mar 01, 2017	64.10	64.81	64.08	64.32	1,817,006	+0.96(+1.52%)
Feb 28, 2017	62.82	63.49	62.68	63.35	1,245,967	+0.22(+0.35%)
Feb 27, 2017	63.35	63.72	62.98	63.13	1,017,723	-0.15(-0.24%)
Feb 24, 2017	62.71	63.34	62.64	63.28	815,378	+0.02(+0.02%)
Feb 23, 2017	63.89	64.11	63.09	63.27	923,216	-0.25(-0.40%)
Feb 22, 2017	63.53	64.30	63.43	63.52	1,261,705	-0.37(-0.58%)
Feb 21, 2017	63.34	63.98	63.28	63.89	1,325,852	+0.54(+0.85%)
Feb 17, 2017		63.35	63.35	63.35	0	-0.28(-0.43%)
Feb 16, 2017	63.83	64.01	63.46	63.63	1,162,603	-0.22(-0.35%)
Feb 15, 2017	63.45	63.88	63.21	63.85	1,721,073	+0.24(+0.37%)
Feb 14, 2017	62.84	63.66	62.82	63.61	1,029,160	+0.41(+0.65%)
Feb 13, 2017	62.87	63.48	62.78	63.20	1,161,162	+0.55(+0.88%)
Feb 10, 2017	62.30	62.76	62.27	62.65	1,000,955	+0.69(+1.12%)
Feb 09, 2017	61.46	62.18	61.46	61.96	842,454	+0.50(+0.81%)
Feb 08, 2017	61.28	61.47	60.90	61.46	900,991	+0.13(+0.21%)
Feb 07, 2017	61.55	62.14	61.13	61.33	1,398,565	-0.60(-0.97%)
Feb 06, 2017	61.44	62.07	61.24	61.93	1,218,943	+0.43(+0.71%)
Feb 03, 2017	61.38	62.12	61.25	61.50	1,282,994	+0.22(+0.36%)
Feb 02, 2017	61.48	61.86	60.91	61.28	1,457,977	-0.54(-0.87%)
Feb 01, 2017	61.42	62.03	61.23	61.81	1,745,167	+0.63(+1.03%)
Jan 31, 2017	61.26	62.03	60.64	61.18	2,060,670	-0.09(-0.15%)
Jan 30, 2017	60.78	61.38	60.49	61.28	1,721,562	-0.06(-0.10%)
Jan 27, 2017	60.46	61.94	59.03	61.34	4,753,057	-2.04(-3.23%)
Jan 26, 2017	62.67	63.53	62.26	63.38	2,844,675	+0.71(+1.13%)
Jan 25, 2017	62.03	62.73	61.64	62.67	2,065,296	+0.92(+1.50%)
Jan 24, 2017	61.00	62.01	60.80	61.75	1,639,014	+1.14(+1.89%)
Jan 23, 2017	60.71	61.10	60.19	60.61	1,290,261	+0.02(+0.04%)
Jan 20, 2017	60.39	61.27	60.01	60.58	2,998,306	+0.57(+0.95%)
Jan 19, 2017	61.05	61.18	59.86	60.01	2,449,121	-0.92(-1.52%)
Jan 18, 2017	60.95	61.21	60.65	60.94	1,603,461	+0.20(+0.32%)
Jan 17, 2017	61.42	61.50	60.68	60.74	1,869,485	-0.75(-1.22%)
Jan 13, 2017		61.49	61.49	61.49	0	-0.34(-0.55%)
Jan 12, 2017	62.14	62.55	60.78	61.83	1,732,203	-0.59(-0.95%)
Jan 11, 2017	61.25	62.48	61.14	62.42	2,098,539	+1.37(+2.25%)
Jan 10, 2017	60.65	61.28	60.43	61.05	1,294,183	+0.57(+0.94%)
Jan 09, 2017	61.04	61.84	60.42	60.48	1,562,201	-0.70(-1.15%)
Jan 06, 2017	61.28	61.50	60.76	61.18	1,408,895	+0.02(+0.03%)
Jan 05, 2017	61.00	61.59	60.65	61.17	2,601,532	+0.24(+0.39%)
Jan 04, 2017	60.21	61.06	60.14	60.93	1,242,101	+0.99(+1.66%)
Jan 03, 2017	59.87	60.50	59.13	59.93	1,609,449	+0.56(+0.94%)
Dec 30, 2016		59.37	59.37	59.37	0	-0.24(-0.41%)
Dec 29, 2016	59.81	60.12	59.48	59.62	653,581	-0.05(-0.08%)
Dec 28, 2016	60.69	61.06	59.64	59.67	779,283	-0.71(-1.18%)
Dec 27, 2016	60.40	60.67	60.16	60.38	621,775	-0.06(-0.10%)
Dec 23, 2016		60.44	60.44	60.44	0	+0.50(+0.83%)
Dec 22, 2016	60.11	60.50	59.58	59.94	763,348	-0.36(-0.60%)
Dec 21, 2016	60.32	60.69	59.92	60.31	936,044	+0.09(+0.16%)
Dec 20, 2016	60.40	60.50	59.97	60.21	842,283	+0.05(+0.08%)
Dec 19, 2016	59.89	60.20	59.80	60.16	1,125,898	+0.14(+0.24%)
Dec 16, 2016	60.95	60.95	59.83	60.02	2,962,236	-0.66(-1.09%)
Dec 15, 2016	59.48	60.73	59.24	60.68	2,232,942	+0.97(+1.63%)
Dec 14, 2016	60.63	61.07	59.63	59.71	2,368,054	-1.13(-1.86%)
Dec 13, 2016	60.39	61.00	60.36	60.84	1,873,637	+0.53(+0.88%)
Dec 12, 2016	60.67	61.05	60.10	60.31	1,658,621	-0.23(-0.38%)
Dec 09, 2016	60.77	60.91	60.25	60.54	1,847,909	-0.45(-0.73%)
Dec 08, 2016	60.50	61.15	60.14	60.99	2,382,767	+0.68(+1.13%)
Dec 07, 2016	59.25	60.33	58.81	60.31	2,409,005	+1.17(+1.98%)
Dec 06, 2016	58.68	59.63	58.27	59.14	2,768,178	+0.22(+0.37%)
Dec 05, 2016	58.99	59.50	58.66	58.92	2,531,887	+0.39(+0.67%)
Dec 02, 2016	58.31	59.06	58.29	58.53	1,437,238	+0.17(+0.30%)
Dec 01, 2016	59.30	59.62	58.17	58.35	1,417,070	-0.56(-0.95%)
Nov 30, 2016	58.66	59.47	58.28	58.91	2,526,029	+1.12(+1.94%)
Nov 29, 2016	57.82	58.35	57.65	57.79	2,207,401	-0.33(-0.57%)
Nov 28, 2016	58.91	58.94	57.85	58.12	2,716,684	-0.81(-1.37%)
Nov 25, 2016	59.77	60.07	58.78	58.93	1,222,892	-1.12(-1.87%)
Nov 23, 2016		60.05	60.05	60.05	0	+0.44(+0.74%)
Nov 22, 2016	59.39	59.68	58.85	59.61	1,878,816	+0.25(+0.42%)
Nov 21, 2016	58.70	59.54	58.61	59.36	2,060,493	+1.18(+2.04%)
Nov 18, 2016	58.25	58.45	58.02	58.17	803,213	-0.23(-0.39%)
Nov 17, 2016	58.38	58.61	57.84	58.40	1,441,589	+0.24(+0.40%)
Nov 16, 2016	58.35	58.61	58.05	58.16	1,247,023	-0.53(-0.91%)
Nov 15, 2016	58.18	58.78	57.86	58.70	1,416,279	+0.47(+0.81%)
Nov 14, 2016	59.04	59.22	57.92	58.23	2,081,061	-0.75(-1.28%)
Nov 11, 2016	59.13	59.44	58.12	58.98	1,983,995	-0.42(-0.70%)
Nov 10, 2016	58.33	59.47	57.98	59.40	2,531,402	+1.47(+2.55%)
Nov 09, 2016	56.07	58.26	56.04	57.92	2,258,794	+0.96(+1.68%)
Nov 08, 2016	56.75	57.36	56.17	56.97	1,274,459	+0.22(+0.39%)
Nov 07, 2016	56.81	57.36	56.43	56.75	1,883,686	+0.86(+1.54%)
Nov 04, 2016	56.04	56.42	55.56	55.88	1,416,834	-0.10(-0.18%)
Nov 03, 2016	55.72	56.44	55.43	55.98	1,348,594	+0.56(+1.02%)
Nov 02, 2016	56.45	56.78	55.39	55.42	2,345,945	-1.10(-1.94%)
Nov 01, 2016	56.76	57.41	56.11	56.52	2,450,074	+0.13(+0.22%)
Oct 31, 2016	56.71	56.79	56.17	56.39	3,022,360	-0.06(-0.11%)
Oct 28, 2016	54.93	56.97	54.38	56.46	5,899,461	+3.70(+7.02%)
Oct 27, 2016	52.92	53.57	52.46	52.75	2,279,454	+0.16(+0.30%)
Oct 26, 2016	51.96	52.66	51.84	52.60	1,664,871	+0.53(+1.01%)
Oct 25, 2016	52.55	52.61	52.01	52.07	1,395,919	-0.42(-0.81%)
Oct 24, 2016	52.71	52.80	52.24	52.49	927,124	+0.05(+0.10%)
Oct 21, 2016	52.03	52.77	51.98	52.44	1,772,595	-0.02(-0.03%)
Oct 20, 2016	51.60	52.66	51.22	52.46	1,710,639	+0.62(+1.20%)
Oct 19, 2016	51.52	51.90	51.11	51.84	1,999,560	+0.59(+1.15%)
Oct 18, 2016	50.68	51.47	50.51	51.25	2,412,064	+1.46(+2.93%)
Oct 17, 2016	50.01	50.39	49.68	49.79	2,062,387	-0.19(-0.38%)
Oct 14, 2016	49.93	50.57	49.62	49.98	3,005,204	+0.44(+0.89%)
Oct 13, 2016	49.80	50.02	49.17	49.54	4,550,185	-0.94(-1.86%)
Oct 12, 2016	51.22	51.45	50.46	50.48	1,611,976	-0.74(-1.44%)
Oct 11, 2016	51.66	51.69	50.89	51.22	1,485,397	-0.68(-1.31%)
Oct 10, 2016	52.67	52.94	51.70	51.90	1,729,068	-0.23(-0.44%)
Oct 07, 2016	53.25	53.26	51.84	52.13	1,638,077	-0.96(-1.80%)
Oct 06, 2016	52.52	53.15	52.39	53.08	1,263,235	+0.42(+0.79%)
Oct 05, 2016	52.50	52.96	52.46	52.67	1,061,280	+0.53(+1.02%)
Oct 04, 2016	52.32	53.23	52.02	52.13	1,118,013	-0.56(-1.06%)
Oct 03, 2016	53.11	53.18	52.56	52.69	1,506,191	-0.38(-0.72%)
Sep 30, 2016	52.43	53.40	52.35	53.08	2,148,775	+1.02(+1.96%)
Sep 29, 2016	52.31	52.82	51.84	52.06	1,450,330	-0.31(-0.58%)
Sep 28, 2016	51.66	52.44	51.26	52.36	1,696,860	+1.00(+1.94%)
Sep 27, 2016	50.80	51.55	50.71	51.37	2,304,919	+0.33(+0.65%)
Sep 26, 2016	51.22	51.38	50.94	51.04	971,921	-0.20(-0.40%)
Sep 23, 2016	51.52	51.63	51.12	51.24	1,102,347	-0.34(-0.65%)
Sep 22, 2016	51.73	51.80	51.24	51.58	869,112	+0.32(+0.63%)
Sep 21, 2016	50.82	51.32	50.42	51.26	1,150,976	+0.83(+1.65%)
Sep 20, 2016	51.01	51.09	50.31	50.42	1,006,320	-0.39(-0.77%)
Sep 19, 2016	50.68	50.94	50.28	50.82	1,349,569	+0.83(+1.66%)
Sep 16, 2016	50.28	50.32	49.48	49.99	3,419,118	-0.78(-1.54%)
Sep 15, 2016	50.20	50.84	50.11	50.77	3,675,944	+0.62(+1.24%)
Sep 14, 2016	50.36	50.86	50.01	50.15	3,381,918	-0.22(-0.44%)
Sep 13, 2016	50.25	50.68	49.64	50.37	2,031,786	-0.38(-0.74%)
Sep 12, 2016	50.05	50.90	50.00	50.75	1,953,786	+0.37(+0.74%)
Sep 09, 2016	50.89	51.33	50.08	50.37	2,039,019	-0.91(-1.78%)
Sep 08, 2016	52.13	52.13	51.21	51.28	2,124,727	-0.72(-1.39%)
Sep 07, 2016	52.33	52.73	51.69	52.01	2,995,365	-1.18(-2.22%)
Sep 06, 2016	53.38	53.46	52.47	53.19	1,676,222	-0.21(-0.39%)
Sep 02, 2016	53.13	53.40	53.40	53.40	1,210,647	+0.63(+1.20%)
Sep 01, 2016	52.86	53.22	52.23	52.77	1,422,781	-0.09(-0.18%)
Aug 31, 2016	52.93	53.36	52.43	52.86	1,740,355	-0.29(-0.54%)
Aug 30, 2016	53.00	54.06	52.97	53.15	1,434,408	+0.16(+0.29%)
Aug 29, 2016	52.30	53.14	52.04	53.00	1,103,339	+0.63(+1.20%)
Aug 26, 2016	52.96	53.45	52.12	52.37	1,397,477	-0.38(-0.72%)
Aug 25, 2016	52.47	53.09	52.42	52.75	1,570,948	+0.30(+0.56%)
Aug 24, 2016	52.05	52.71	52.05	52.45	1,446,109	+0.23(+0.45%)
Aug 23, 2016	52.15	52.64	52.00	52.22	1,409,530	+0.33(+0.63%)
Aug 22, 2016	51.30	52.02	51.10	51.89	1,263,851	+0.23(+0.44%)
Aug 19, 2016	50.42	51.72	50.24	51.66	1,454,249	+1.14(+2.27%)
Aug 18, 2016	50.59	50.98	50.24	50.52	1,937,110	+0.10(+0.20%)
Aug 17, 2016	51.09	51.09	50.14	50.42	1,749,829	-0.55(-1.08%)
Aug 16, 2016	51.48	51.80	50.94	50.97	1,426,473	-0.43(-0.83%)
Aug 15, 2016	50.57	51.47	50.57	51.40	1,617,919	+0.95(+1.88%)
Aug 12, 2016	50.79	51.10	50.26	50.45	1,291,195	-0.41(-0.81%)
Aug 11, 2016	50.73	51.12	50.38	50.86	1,556,451	+0.37(+0.74%)
Aug 10, 2016	51.07	51.18	50.36	50.49	1,046,653	-0.51(-0.99%)
Aug 09, 2016	51.14	51.63	50.90	51.00	1,036,582	-0.05(-0.11%)
Aug 08, 2016	51.04	51.54	50.84	51.05	1,219,688	+0.15(+0.29%)
Aug 05, 2016	50.72	51.08	50.62	50.90	1,369,071	+0.46(+0.91%)
Aug 04, 2016	50.57	50.81	50.35	50.44	1,594,957	-0.11(-0.22%)
Aug 03, 2016	49.95	50.71	49.70	50.55	1,451,265	+0.62(+1.25%)
Aug 02, 2016	50.53	50.56	49.56	49.93	2,245,505	-0.83(-1.63%)
Aug 01, 2016	50.77	51.28	50.39	50.75	2,489,653	-0.04(-0.08%)
Jul 29, 2016	51.39	51.80	50.10	50.79	4,805,316	-4.00(-7.30%)
Jul 28, 2016	54.38	55.15	54.02	54.80	1,787,186	+0.04(+0.07%)
Jul 27, 2016	54.55	55.08	54.25	54.76	2,630,750	+0.26(+0.47%)
Jul 26, 2016	56.01	56.01	53.87	54.50	2,528,656	-1.65(-2.94%)
Jul 25, 2016	56.01	56.17	55.39	56.15	1,294,158	+0.14(+0.25%)
Jul 22, 2016	56.02	56.45	55.70	56.01	1,381,242	-0.07(-0.12%)
Jul 21, 2016	55.99	56.14	55.49	56.08	1,153,086	+0.09(+0.17%)
Jul 20, 2016	55.65	56.24	55.34	55.99	1,248,487	+0.39(+0.70%)
Jul 19, 2016	55.67	56.05	55.56	55.60	1,012,475	-0.47(-0.83%)
Jul 18, 2016	55.43	56.18	55.25	56.06	1,079,131	+0.51(+0.91%)
Jul 15, 2016	56.03	56.06	55.28	55.56	1,379,615	-0.27(-0.49%)
Jul 14, 2016	55.71	55.98	55.24	55.83	1,603,248	+0.75(+1.36%)
Jul 13, 2016	55.06	55.23	54.76	55.08	1,340,130	+0.30(+0.54%)
Jul 12, 2016	54.42	54.97	54.42	54.79	1,400,698	+0.98(+1.82%)
Jul 11, 2016	53.56	54.32	53.46	53.81	1,487,248	+0.45(+0.85%)
Jul 08, 2016	52.89	52.16	52.16	53.35	1,714,051	+1.19(+2.28%)
Jul 07, 2016	51.71	52.57	51.56	52.16	2,290,575	+0.71(+1.38%)
Jul 06, 2016	50.86	51.49	49.98	51.45	3,473,381	+0.35(+0.69%)
Jul 05, 2016	52.73	52.96	50.96	51.10	2,836,704	-1.97(-3.71%)
Jul 01, 2016	52.97	53.07	53.07	53.07	2,081,743	+0.20(+0.38%)
Jun 30, 2016	52.64	52.88	51.88	52.87	3,633,189	+0.46(+0.88%)
Jun 29, 2016	52.54	52.72	51.76	52.41	3,171,247	+0.62(+1.20%)
Jun 28, 2016	51.93	52.07	51.01	51.79	1,985,202	+0.55(+1.06%)
Jun 27, 2016	52.46	52.58	50.76	51.24	2,761,817	-2.02(-3.80%)
Jun 24, 2016	54.27	55.13	53.21	53.27	3,918,105	-3.58(-6.30%)
Jun 23, 2016	56.33	56.85	56.26	56.85	855,787	+1.11(+2.00%)
Jun 22, 2016	56.25	56.57	55.68	55.74	674,505	-0.38(-0.68%)
Jun 21, 2016	56.23	56.27	55.47	56.12	1,471,881	+0.08(+0.14%)
Jun 20, 2016	56.31	57.11	56.00	56.04	1,679,400	+0.45(+0.81%)
Jun 17, 2016	55.89	56.46	55.39	55.59	3,186,107	-0.24(-0.43%)
Jun 16, 2016	55.16	55.89	54.58	55.83	1,402,641	+0.02(+0.04%)
Jun 15, 2016	55.77	56.59	55.68	55.81	1,440,123	+0.19(+0.34%)
Jun 14, 2016	56.20	56.79	55.10	55.62	1,478,086	-0.88(-1.56%)
Jun 13, 2016	56.27	57.74	55.91	56.50	2,165,250	+0.09(+0.17%)
Jun 10, 2016	55.08	56.54	55.07	56.41	2,561,466	+0.87(+1.56%)
Jun 09, 2016	56.17	56.96	55.33	55.54	2,301,555	-1.42(-2.50%)
Jun 08, 2016	57.90	58.13	56.89	56.96	1,874,312	-0.73(-1.26%)
Jun 07, 2016	57.19	58.02	57.13	57.69	1,237,206	+0.50(+0.87%)
Jun 06, 2016	56.58	57.44	56.44	57.20	1,453,921	+0.89(+1.58%)
Jun 03, 2016	56.97	57.03	55.88	56.31	1,274,714	-0.73(-1.28%)
Jun 02, 2016	56.96	57.22	56.35	57.03	1,112,539	-0.16(-0.28%)

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.

Eastman Chemical (NY: EMN )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Eastman Chemical (NY: EMN )

Historical Prices

Sections

Services