Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	87.85	88.16	85.64	86.48	3,625,053	+0.00(+0.00%)
Jan 30, 2018	85.41	88.93	85.10	86.48	3,497,120	+0.10(+0.11%)
Jan 29, 2018	86.01	86.80	85.48	86.38	3,223,154	-0.22(-0.26%)
Jan 26, 2018	85.10	86.66	84.64	86.61	3,033,120	+2.05(+2.42%)
Jan 25, 2018	87.27	87.47	84.53	84.56	3,309,059	-1.85(-2.14%)
Jan 24, 2018	88.19	89.10	86.15	86.41	3,608,678	-1.99(-2.25%)
Jan 23, 2018	87.53	89.61	87.35	88.40	3,473,245	+0.58(+0.66%)
Jan 22, 2018	88.12	88.20	86.27	87.82	2,629,088	-0.43(-0.48%)
Jan 19, 2018	91.16	91.16	87.24	88.25	3,729,249	-2.75(-3.02%)
Jan 18, 2018	90.95	92.26	90.33	91.00	2,219,928	+0.09(+0.10%)
Jan 17, 2018	89.66	91.20	89.21	90.91	2,381,967	+2.07(+2.33%)
Jan 16, 2018	90.92	91.73	88.37	88.84	2,827,964	-1.20(-1.33%)
Jan 12, 2018		90.04	90.04	90.04	0	+1.15(+1.29%)
Jan 11, 2018	87.92	89.35	87.27	88.89	1,792,785	+1.17(+1.34%)
Jan 10, 2018			86.80	87.72	2,603,223	-1.85(-2.07%)
Jan 09, 2018	90.33	90.57	89.31	89.57	1,904,670	-0.51(-0.56%)
Jan 08, 2018	89.72	90.52	89.04	90.07	1,897,374	+0.02(+0.02%)
Jan 05, 2018	89.96	90.81	89.10	90.06	2,000,215	+0.41(+0.46%)
Jan 04, 2018	89.51	89.82	88.16	89.65	2,098,361	+0.75(+0.84%)
Jan 03, 2018	87.83	89.40	87.66	88.90	2,652,049	+1.33(+1.52%)
Jan 02, 2018	85.40	87.60	84.62	87.57	2,796,686	+3.10(+3.67%)
Dec 29, 2017		84.47	84.47	84.47	0	-1.41(-1.65%)
Dec 28, 2017	85.80	86.04	85.38	85.88	1,072,725	+0.64(+0.75%)
Dec 27, 2017	84.75	85.86	84.63	85.24	1,596,778	+0.55(+0.65%)
Dec 26, 2017	83.79	86.36	83.27	84.69	2,673,674	-1.66(-1.93%)
Dec 22, 2017	86.86	87.16	86.12	86.36	1,698,697	-0.37(-0.43%)
Dec 21, 2017	87.18	88.03	86.58	86.73	2,203,618	+0.05(+0.06%)
Dec 20, 2017	85.81	87.12	85.30	86.68	2,354,843	+1.56(+1.83%)
Dec 19, 2017	85.25	85.87	84.78	85.12	2,030,570	-0.14(-0.17%)
Dec 18, 2017	84.51	85.62	84.19	85.26	2,914,956	+1.08(+1.28%)
Dec 15, 2017	84.08	84.95	83.25	84.19	4,443,117	+0.48(+0.57%)
Dec 14, 2017	84.97	85.40	83.27	83.71	3,994,707	-1.57(-1.85%)
Dec 13, 2017	86.36	86.74	85.04	85.28	2,221,972	-0.54(-0.63%)
Dec 12, 2017	85.62	86.49	84.52	85.82	2,967,121	-0.45(-0.53%)
Dec 11, 2017	85.55	86.31	85.30	86.28	2,102,311	+0.62(+0.73%)
Dec 08, 2017	87.13	87.45	85.22	85.65	2,803,204	-0.36(-0.41%)
Dec 07, 2017	87.32	87.45	84.63	86.01	4,019,883	+0.19(+0.22%)
Dec 06, 2017	84.65	86.40	82.78	85.82	6,063,369	-1.01(-1.16%)
Dec 05, 2017	86.93	88.59	84.83	86.83	3,296,488	-0.59(-0.67%)
Dec 04, 2017		91.62	87.39	87.41	4,227,270	-3.53(-3.88%)
Dec 01, 2017	92.25	92.49	89.78	90.95	3,625,163	-2.23(-2.40%)
Nov 30, 2017	93.83	94.54	92.77	93.18	3,167,183	-0.52(-0.56%)
Nov 29, 2017	95.37	95.57	91.97	93.70	3,235,788	-1.97(-2.06%)
Nov 28, 2017	95.57	95.97	94.56	95.68	2,330,309	+0.29(+0.31%)
Nov 27, 2017	97.15	97.16	95.31	95.39	1,940,687	-2.25(-2.31%)
Nov 24, 2017	96.68	97.73	96.45	97.64	693,692	+1.08(+1.11%)
Nov 22, 2017	98.03	98.08	96.51	96.56	1,728,106	-1.52(-1.55%)
Nov 21, 2017	98.11	98.82	97.69	98.08	1,841,209	+0.41(+0.42%)
Nov 20, 2017	97.53	98.34	97.33	97.67	1,307,635	+0.10(+0.10%)
Nov 17, 2017	97.88	98.12	96.59	97.57	1,553,968	-0.05(-0.05%)
Nov 16, 2017	97.45	98.17	97.17	97.63	1,645,208	+1.04(+1.07%)
Nov 15, 2017	98.08	98.08	95.04	96.59	2,364,325	-2.06(-2.09%)
Nov 14, 2017	97.50	99.12	97.34	98.65	1,638,953	+0.81(+0.83%)
Nov 13, 2017	96.94	98.37	96.31	97.84	1,355,377	-0.10(-0.10%)
Nov 10, 2017	98.19	98.89	97.53	97.94	2,166,397	-0.63(-0.64%)
Nov 09, 2017	99.09	99.88	97.16	98.57	2,437,043	-1.80(-1.79%)
Nov 08, 2017	98.75	100.46	98.35	100.37	3,125,966	+1.74(+1.76%)
Nov 07, 2017	97.46	100.45	95.58	98.63	9,217,989	-4.56(-4.42%)
Nov 06, 2017	102.22	104.36	101.39	103.19	6,983,977	+2.78(+2.77%)
Nov 03, 2017	100.80	101.51	98.59	100.40	3,109,995	+1.27(+1.28%)
Nov 02, 2017		99.26	96.33	99.14	2,703,385	+0.39(+0.40%)
Nov 01, 2017	101.58	101.66	98.10	98.75	2,947,802	-2.25(-2.23%)
Oct 31, 2017	99.70	101.83	98.85	101.00	3,167,018	+1.65(+1.66%)
Oct 30, 2017	96.16	99.61	95.92	99.35	3,173,482	+3.63(+3.79%)
Oct 27, 2017	94.28	96.13	93.80	95.72	2,574,376	+2.12(+2.26%)
Oct 26, 2017	93.13	93.80	92.92	93.60	1,150,932	+0.84(+0.91%)
Oct 25, 2017	93.06	94.02	91.70	92.76	1,522,096	-0.57(-0.61%)
Oct 24, 2017	92.90	94.06	92.47	93.33	1,742,222	+0.39(+0.42%)
Oct 23, 2017	93.72	94.11	92.67	92.94	1,697,225	-0.34(-0.36%)
Oct 20, 2017	92.67	93.41	92.12	93.27	2,053,542	+1.62(+1.77%)
Oct 19, 2017	93.49	93.53	90.19	91.65	3,539,570	-3.57(-3.75%)
Oct 18, 2017	95.41	95.64	93.78	95.21	1,175,314	-0.01(-0.01%)
Oct 17, 2017	94.54	95.31	94.16	95.22	1,124,520	+0.33(+0.35%)
Oct 16, 2017	95.06	95.17	94.12	94.90	1,239,181	+0.28(+0.30%)
Oct 13, 2017	93.61	95.03	93.27	94.61	1,412,579	+1.44(+1.54%)
Oct 12, 2017	93.34	94.06	93.07	93.17	1,243,930	-0.38(-0.41%)
Oct 11, 2017	92.31	93.74	92.31	93.56	1,299,006	+0.99(+1.07%)
Oct 10, 2017	93.14	93.27	91.66	92.56	1,162,551	-0.35(-0.37%)
Oct 09, 2017	93.29	93.33	92.64	92.91	1,157,037	-0.20(-0.21%)
Oct 06, 2017	91.69	93.20	91.52	93.10	1,639,092	+0.99(+1.08%)
Oct 05, 2017	92.05	92.42	91.33	92.11	1,259,971	+0.46(+0.50%)
Oct 04, 2017	90.66	91.70	90.30	91.65	1,536,576	+0.63(+0.69%)
Oct 03, 2017	90.73	91.41	90.28	91.02	897,817	+0.29(+0.32%)
Oct 02, 2017	90.62	91.24	89.81	90.73	1,417,195	+0.34(+0.37%)
Sep 29, 2017	89.89	90.48	89.43	90.39	1,366,672	+0.59(+0.65%)
Sep 28, 2017	89.87	90.42	89.17	89.80	1,462,866	-0.32(-0.35%)
Sep 27, 2017		90.45	88.60	90.12	1,734,088	+2.00(+2.26%)
Sep 26, 2017	89.02	89.37	87.79	88.13	2,390,533	-0.21(-0.24%)
Sep 25, 2017	90.63	90.63	87.55	88.34	2,808,522	-3.10(-3.39%)
Sep 22, 2017	90.22	91.83	90.03	91.44	1,552,779	+0.84(+0.93%)
Sep 21, 2017	91.61	92.12	89.80	90.59	2,397,501	-1.22(-1.33%)
Sep 20, 2017	96.01	96.05	90.27	91.82	4,012,683	-3.92(-4.10%)
Sep 19, 2017	95.70	96.39	95.11	95.74	1,230,630	+0.39(+0.41%)
Sep 18, 2017	97.40	98.11	95.25	95.35	2,564,112	-1.83(-1.88%)
Sep 15, 2017	94.97	97.33	94.66	97.18	2,667,602	+2.19(+2.31%)
Sep 14, 2017	93.83	95.90	93.82	94.98	1,844,272	+0.25(+0.26%)
Sep 13, 2017		94.79	93.65	94.74	1,013,828	-0.06(-0.07%)
Sep 12, 2017	95.45	95.58	94.60	94.80	1,160,380	-0.28(-0.30%)
Sep 11, 2017	93.76	95.30	93.36	95.08	1,430,147	+2.26(+2.44%)
Sep 08, 2017	94.07	94.34	92.53	92.82	1,093,015	-1.59(-1.68%)
Sep 07, 2017	94.41	95.18	93.98	94.41	1,572,337	+0.23(+0.24%)
Sep 06, 2017	95.47	95.76	93.85	94.18	1,656,189	-0.67(-0.71%)
Sep 05, 2017	94.84	96.63	93.43	94.85	2,478,473	+1.21(+1.29%)
Sep 01, 2017	93.64	94.36	93.52	93.64	1,247,318	+0.19(+0.20%)
Aug 31, 2017	92.26	93.67	91.96	93.46	1,592,805	+1.26(+1.37%)
Aug 30, 2017	90.30	92.32	89.80	92.20	1,807,006	+2.15(+2.38%)
Aug 29, 2017	88.69	90.45	87.91	90.05	1,282,619	+0.73(+0.81%)
Aug 28, 2017	90.56	90.74	88.50	89.33	2,200,758	-1.14(-1.26%)
Aug 25, 2017	91.13	91.48	90.08	90.46	1,246,527	-0.46(-0.51%)
Aug 24, 2017	91.30	91.64	90.42	90.92	1,275,799	-0.19(-0.20%)
Aug 23, 2017	90.95	91.39	90.66	91.11	970,760	-0.27(-0.29%)
Aug 22, 2017	90.16	91.70	89.94	91.37	1,106,126	+1.77(+1.98%)
Aug 21, 2017	90.99	91.03	88.76	89.60	1,539,480	-1.06(-1.17%)
Aug 18, 2017	90.98	91.30	89.74	90.66	1,284,497	+0.00(+0.00%)
Aug 17, 2017	93.56	93.64	90.58	90.66	1,823,282	-3.30(-3.51%)
Aug 16, 2017	94.11	94.11	93.22	93.96	1,148,370	+0.12(+0.12%)
Aug 15, 2017	93.79	94.12	92.99	93.85	2,318,592	+0.29(+0.31%)
Aug 14, 2017	92.29	93.72	92.08	93.56	1,411,980	+2.03(+2.22%)
Aug 11, 2017	90.22	91.89	89.99	91.52	1,185,039	+1.40(+1.56%)
Aug 10, 2017	91.90	92.24	90.03	90.12	1,860,947	-2.79(-3.00%)
Aug 09, 2017	91.99	93.20	91.82	92.91	1,141,512	+0.01(+0.01%)
Aug 08, 2017	92.70	94.01	92.53	92.90	1,486,897	+0.20(+0.22%)
Aug 07, 2017	90.74	92.87	90.74	92.70	1,417,324	+1.73(+1.90%)
Aug 04, 2017		91.94	89.59	90.97	1,931,666	+0.96(+1.06%)
Aug 03, 2017	92.34	92.43	89.57	90.01	2,428,393	-2.33(-2.53%)
Aug 02, 2017	94.46	94.60	91.39	92.34	2,290,284	+0.13(+0.14%)
Aug 01, 2017	92.94	93.18	91.52	92.21	2,330,697	-0.52(-0.56%)
Jul 31, 2017	94.06	94.18	92.31	92.73	1,412,831	-0.79(-0.84%)
Jul 28, 2017	94.30	94.75	93.22	93.52	1,814,674	-1.10(-1.16%)
Jul 27, 2017	95.15	95.99	93.33	94.61	3,452,921	-0.29(-0.31%)
Jul 26, 2017	94.61	95.45	94.00	94.91	1,492,420	+0.83(+0.88%)
Jul 25, 2017	94.08	94.39	92.59	94.08	1,922,500	+0.47(+0.50%)
Jul 24, 2017	95.19	95.26	93.17	93.61	3,489,954	-1.42(-1.50%)
Jul 21, 2017	94.38	95.41	93.05	95.03	4,348,160	-0.15(-0.16%)
Jul 20, 2017	93.89	95.68	93.29	95.18	4,677,520	+1.97(+2.12%)
Jul 19, 2017	92.40	93.29	92.02	93.21	2,047,574	+1.40(+1.52%)
Jul 18, 2017	91.12	91.85	90.08	91.81	1,449,297	+0.47(+0.51%)
Jul 17, 2017	91.98	92.33	91.24	91.34	1,915,677	-0.61(-0.66%)
Jul 14, 2017	91.45	91.99	91.23	91.95	1,528,993	+1.10(+1.21%)
Jul 13, 2017	90.19	91.24	89.73	90.86	1,902,592	+0.90(+1.00%)
Jul 12, 2017	89.71	90.45	89.43	89.95	1,815,927	+0.88(+0.99%)
Jul 11, 2017	88.47	89.37	88.15	89.07	1,555,038	+0.60(+0.68%)
Jul 10, 2017	88.36	88.69	87.03	88.47	1,465,520	+0.31(+0.35%)
Jul 07, 2017	86.82	88.80	86.71	88.16	1,760,058	+1.69(+1.95%)
Jul 06, 2017	85.90	87.58	85.43	86.47	2,535,307	+0.23(+0.27%)
Jul 05, 2017	84.70	86.50	84.70	86.24	2,653,367	+1.94(+2.30%)
Jul 03, 2017	85.28	86.20	84.13	84.30	1,335,487	-0.54(-0.64%)
Jun 30, 2017	85.45	85.97	84.10	84.84	2,481,486	-0.16(-0.19%)
Jun 29, 2017	86.62	87.03	83.43	85.00	3,514,140	-1.97(-2.27%)
Jun 28, 2017	87.31	87.43	85.22	86.97	2,632,539	+0.44(+0.51%)
Jun 27, 2017	88.87	88.97	86.40	86.53	3,275,350	-3.06(-3.41%)
Jun 26, 2017	92.38	93.07	89.54	89.59	2,202,312	-2.69(-2.91%)
Jun 23, 2017		92.41		92.28	2,784,495	+0.98(+1.08%)
Jun 22, 2017	91.41	91.65	89.65	91.30	1,481,137	-0.04(-0.05%)
Jun 21, 2017	90.48	91.58	89.85	91.34	1,270,609	+1.32(+1.46%)
Jun 20, 2017	91.87	92.48	89.85	90.03	1,558,256	-1.99(-2.16%)
Jun 19, 2017	90.83	92.45	90.83	92.02	1,402,134	+1.91(+2.12%)
Jun 16, 2017	90.50	91.62	89.38	90.11	2,174,995	-0.34(-0.37%)
Jun 15, 2017	89.08	90.76	88.92	90.44	1,894,584	-0.17(-0.19%)
Jun 14, 2017	93.09	93.34	89.33	90.61	1,924,242	-2.10(-2.27%)
Jun 13, 2017	92.55	93.46	91.49	92.71	2,332,343	+0.96(+1.05%)
Jun 12, 2017	93.08	93.60	89.31	91.75	4,658,079	-2.87(-3.04%)
Jun 09, 2017	98.51	99.13	92.22	94.62	3,363,621	-3.54(-3.60%)
Jun 08, 2017	97.11	98.20	96.22	98.16	1,726,483	+1.35(+1.40%)
Jun 07, 2017	95.50	97.09	95.24	96.81	1,727,175	+1.43(+1.50%)
Jun 06, 2017	95.06	96.76	94.94	95.38	1,268,301	-0.26(-0.27%)
Jun 05, 2017	95.68	96.56	95.28	95.63	1,470,800	-0.24(-0.25%)
Jun 02, 2017	95.61	96.09	94.18	95.87	1,783,652	+0.65(+0.69%)
Jun 01, 2017	94.43	95.22	93.95	95.22	1,865,055	+1.11(+1.17%)
May 31, 2017	94.60	94.61	93.23	94.11	1,660,807	+0.06(+0.07%)
May 30, 2017	93.55	94.84	93.53	94.05	851,696	+0.42(+0.44%)
May 26, 2017	93.73	94.03	92.40	93.63	1,189,248	-0.13(-0.14%)
May 25, 2017	93.42	94.77	92.96	93.77	1,474,374	+0.55(+0.59%)
May 24, 2017	93.28	93.71	92.58	93.22	1,097,221	+0.22(+0.24%)
May 23, 2017	92.86	93.18	91.57	93.00	1,084,187	+0.19(+0.20%)
May 22, 2017	92.36	92.93	92.07	92.81	1,373,685	+0.96(+1.05%)
May 19, 2017	91.65	92.24	91.35	91.85	1,398,742	+0.59(+0.65%)
May 18, 2017	88.98	91.85	88.62	91.25	2,136,390	+2.34(+2.64%)
May 17, 2017	92.40	92.60	88.84	88.91	2,351,511	-4.38(-4.69%)
May 16, 2017	92.01	93.30	91.48	93.29	1,907,774	+1.54(+1.68%)
May 15, 2017	91.07	92.17	90.75	91.75	1,463,174	+1.10(+1.21%)
May 12, 2017	90.72	90.97	90.11	90.65	1,168,120	+0.17(+0.19%)
May 11, 2017	90.12	90.76	89.37	90.49	1,235,697	+0.10(+0.11%)
May 10, 2017	90.52	90.89	89.65	90.39	1,406,779	+0.50(+0.56%)
May 09, 2017	89.36	90.25	89.21	89.89	1,241,312	+0.80(+0.90%)
May 08, 2017	89.57	89.78	88.71	89.08	1,249,902	-0.39(-0.43%)
May 05, 2017	89.37	89.67	88.46	89.47	1,262,262	+0.48(+0.54%)
May 04, 2017	89.35	90.33	88.96	89.00	1,717,572	-0.45(-0.50%)
May 03, 2017	88.34	89.75	87.83	89.44	2,702,044	+0.67(+0.75%)
May 02, 2017	88.18	88.83	87.59	88.77	1,995,254	+0.76(+0.86%)
May 01, 2017	88.41	88.90	86.87	88.02	2,602,783	+0.06(+0.07%)
Apr 28, 2017	90.64	92.00	87.80	87.95	5,318,710	-3.93(-4.28%)
Apr 27, 2017	91.20	92.05	90.87	91.89	3,440,445	+1.08(+1.19%)
Apr 26, 2017	91.98	91.98	90.01	90.80	2,460,768	-0.91(-0.99%)
Apr 25, 2017	91.94	92.41	91.68	91.71	3,091,199	+0.08(+0.09%)
Apr 24, 2017	90.83	92.82	90.54	91.63	4,063,065	+2.04(+2.27%)
Apr 21, 2017	89.56	89.74	88.49	89.59	1,735,494	-0.03(-0.03%)
Apr 20, 2017	87.74	89.84	87.61	89.62	2,155,191	+2.11(+2.41%)
Apr 19, 2017	88.01	88.66	87.38	87.51	1,923,050	+0.19(+0.21%)
Apr 18, 2017	86.58	87.83	86.46	87.33	1,773,710	+0.24(+0.27%)
Apr 17, 2017	86.35	87.20	86.35	87.09	1,051,628	+1.14(+1.32%)
Apr 13, 2017	85.38	87.69	84.79	85.95	2,378,714	-0.11(-0.12%)
Apr 12, 2017	88.39	88.54	85.52	86.06	4,226,083	-2.25(-2.55%)
Apr 11, 2017	88.62	88.90	87.40	88.31	3,305,298	-1.23(-1.37%)
Apr 10, 2017	89.86	90.42	88.77	89.53	2,261,345	-0.26(-0.28%)
Apr 07, 2017	87.68	90.51	87.40	89.79	4,507,272	+2.12(+2.41%)
Apr 06, 2017	87.28	88.02	86.18	87.67	1,574,194	+0.47(+0.54%)
Apr 05, 2017	87.80	88.70	86.96	87.21	2,295,963	-0.41(-0.46%)
Apr 04, 2017	87.02	88.80	86.54	87.61	3,296,092	+1.44(+1.67%)
Apr 03, 2017	86.55	86.84	85.49	86.17	1,303,404	-0.23(-0.27%)
Mar 31, 2017	86.69	86.85	86.16	86.40	1,208,028	-0.14(-0.16%)
Mar 30, 2017	85.79	86.86	85.59	86.54	1,360,771	+0.80(+0.94%)
Mar 29, 2017	86.29	86.29	85.54	85.74	1,234,734	-0.62(-0.71%)
Mar 28, 2017	85.81	87.04	85.14	86.36	1,307,223	+0.65(+0.76%)
Mar 27, 2017	85.02	86.17	84.07	85.71	1,364,459	-0.10(-0.11%)
Mar 24, 2017	85.86	86.73	85.43	85.80	1,441,105	+0.71(+0.83%)
Mar 23, 2017	85.13	85.79	84.68	85.10	1,260,603	-0.21(-0.25%)
Mar 22, 2017	84.19	85.34	83.41	85.31	1,968,679	+1.08(+1.28%)
Mar 21, 2017	86.75	86.98	84.07	84.23	2,046,288	-2.35(-2.72%)
Mar 20, 2017	86.38	87.13	85.67	86.59	1,463,707	+0.23(+0.27%)
Mar 17, 2017	86.87	86.96	85.99	86.36	2,748,312	-0.16(-0.18%)
Mar 16, 2017	87.50	87.50	86.42	86.52	2,037,257	-0.88(-1.01%)
Mar 15, 2017	87.05	87.64	86.53	87.40	1,733,828	+0.28(+0.32%)
Mar 14, 2017	87.07	87.25	86.38	87.12	1,377,138	-0.22(-0.25%)
Mar 13, 2017	86.84	87.60	86.47	87.34	2,721,013	+0.76(+0.88%)
Mar 10, 2017	86.19	87.04	85.98	86.58	2,562,315	+0.92(+1.07%)
Mar 09, 2017	84.84	86.13	83.83	85.66	3,204,738	+0.40(+0.47%)
Mar 08, 2017	84.97	85.46	84.12	85.27	4,612,241	+1.45(+1.73%)
Mar 07, 2017	83.97	84.21	83.08	83.82	1,752,522	-0.35(-0.42%)
Mar 06, 2017	83.08	84.40	82.39	84.17	3,613,247	+0.47(+0.56%)
Mar 03, 2017	83.80	84.06	83.03	83.70	1,707,625	+0.14(+0.17%)
Mar 02, 2017	85.52	86.04	83.52	83.56	2,663,471	-1.75(-2.05%)
Mar 01, 2017	84.63	85.67	83.22	85.31	2,633,243	+1.70(+2.04%)
Feb 28, 2017	84.31	84.52	82.89	83.61	1,953,476	-0.72(-0.86%)
Feb 27, 2017	83.37	84.37	82.76	84.33	1,409,565	+0.82(+0.98%)
Feb 24, 2017	83.10	83.77	82.03	83.51	1,642,529	-0.54(-0.64%)
Feb 23, 2017	85.41	85.49	83.16	84.05	1,859,069	-1.23(-1.45%)
Feb 22, 2017	85.09	85.69	84.69	85.28	1,584,868	+0.12(+0.15%)
Feb 21, 2017	85.21	85.99	84.39	85.16	2,923,038	+0.19(+0.23%)
Feb 17, 2017		84.97	84.97	84.97	0	+3.46(+4.24%)
Feb 16, 2017	81.43	81.62	80.78	81.51	1,459,501	+0.26(+0.33%)
Feb 15, 2017	81.15	81.67	80.47	81.24	1,769,986	+0.29(+0.36%)
Feb 14, 2017	81.41	81.55	79.83	80.95	1,826,340	-0.73(-0.90%)
Feb 13, 2017	81.74	82.28	81.37	81.68	1,462,975	+0.37(+0.46%)
Feb 10, 2017	81.77	81.79	80.61	81.31	2,208,262	-0.23(-0.28%)
Feb 09, 2017	81.19	82.13	80.46	81.54	3,121,378	+0.69(+0.85%)
Feb 08, 2017	80.79	81.43	80.19	80.86	2,111,099	-0.08(-0.10%)
Feb 07, 2017	80.60	81.31	80.40	80.94	1,480,503	+0.34(+0.43%)
Feb 06, 2017	80.64	80.76	79.99	80.59	1,654,184	-0.15(-0.19%)
Feb 03, 2017	80.53	81.05	80.14	80.74	1,443,033	+0.40(+0.49%)
Feb 02, 2017	80.07	80.72	79.49	80.34	2,862,861	-0.56(-0.69%)

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