Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	52.08	52.24	50.60	51.39	5,740,157	-0.70(-1.34%)
Mar 30, 2017	53.98	54.06	52.07	52.09	4,637,929	-1.09(-2.05%)
Mar 29, 2017	51.15	53.43	51.05	53.18	4,572,290	+1.96(+3.83%)
Mar 28, 2017	49.88	51.33	49.78	51.22	3,061,402	+1.50(+3.02%)
Mar 27, 2017	49.62	50.10	49.27	49.72	2,901,586	-0.52(-1.04%)
Mar 24, 2017	50.29	50.60	49.91	50.24	2,650,633	+0.15(+0.30%)
Mar 23, 2017	50.25	50.49	50.06	50.09	3,489,006	-0.45(-0.89%)
Mar 22, 2017	49.99	50.83	49.99	50.54	2,958,388	+0.24(+0.48%)
Mar 21, 2017	51.20	51.39	50.21	50.30	2,830,226	-0.63(-1.24%)
Mar 20, 2017	50.90	51.07	50.24	50.93	2,666,788	-0.29(-0.57%)
Mar 17, 2017	51.23	52.16	51.18	51.22	5,229,431	+0.14(+0.27%)
Mar 16, 2017	51.13	51.64	50.54	51.08	3,601,236	+0.01(+0.02%)
Mar 15, 2017	50.75	51.28	50.15	51.07	3,262,577	+0.74(+1.47%)
Mar 14, 2017	49.63	50.54	49.28	50.33	4,172,119	+0.17(+0.34%)
Mar 13, 2017	50.22	50.78	50.00	50.16	4,053,645	-0.07(-0.14%)
Mar 10, 2017	50.91	50.98	49.79	50.23	6,192,508	-0.40(-0.79%)
Mar 09, 2017	49.25	50.74	49.05	50.63	7,189,188	+1.22(+2.47%)
Mar 08, 2017	51.05	51.35	49.28	49.41	5,306,468	-1.87(-3.65%)
Mar 07, 2017	52.37	52.46	51.20	51.28	3,374,459	-0.91(-1.74%)
Mar 06, 2017	52.07	52.49	51.88	52.19	2,125,378	+0.10(+0.19%)
Mar 03, 2017	52.02	52.27	51.81	52.09	2,864,719	+0.17(+0.33%)
Mar 02, 2017	51.96	52.25	51.42	51.92	4,266,577	-1.03(-1.95%)
Mar 01, 2017	53.04	53.45	52.73	52.95	4,470,392	+0.36(+0.68%)
Feb 28, 2017	52.78	52.88	52.09	52.59	3,662,493	-0.34(-0.64%)
Feb 27, 2017	53.42	53.58	52.51	52.93	5,040,561	-0.48(-0.90%)
Feb 24, 2017	52.62	54.23	52.51	53.41	5,686,300	+0.43(+0.81%)
Feb 23, 2017	54.35	55.23	51.28	52.98	11,695,588	-1.93(-3.51%)
Feb 22, 2017	55.33	56.10	54.73	54.91	4,380,523	-0.98(-1.75%)
Feb 21, 2017	56.06	56.51	55.75	55.89	3,240,578	+0.45(+0.81%)
Feb 17, 2017		55.44	55.44	55.44	0	+0.19(+0.34%)
Feb 16, 2017	55.77	55.98	54.96	55.25	2,798,225	-0.34(-0.61%)
Feb 15, 2017	55.08	56.23	54.73	55.59	4,981,465	+0.09(+0.16%)
Feb 14, 2017	56.46	56.67	54.53	55.50	7,435,961	-1.68(-2.94%)
Feb 13, 2017	57.27	57.88	56.76	57.18	1,865,971	-0.20(-0.35%)
Feb 10, 2017	57.44	57.71	56.92	57.38	2,710,626	+0.46(+0.81%)
Feb 09, 2017	57.49	57.72	56.77	56.92	2,625,008	-0.01(-0.02%)
Feb 08, 2017	56.36	57.90	55.81	56.93	3,084,381	-0.10(-0.18%)
Feb 07, 2017	57.59	57.59	55.75	57.03	4,686,383	-0.84(-1.45%)
Feb 06, 2017	59.64	59.92	57.81	57.87	2,671,642	-1.77(-2.97%)
Feb 03, 2017	58.56	59.97	58.56	59.64	2,843,115	+0.55(+0.93%)
Feb 02, 2017	58.02	59.29	57.45	59.09	3,094,198	+1.31(+2.27%)
Feb 01, 2017	60.33	60.66	57.37	57.78	5,847,271	-2.04(-3.41%)
Jan 31, 2017	60.09	60.30	59.10	59.82	4,648,813	-0.13(-0.22%)
Jan 30, 2017	61.51	61.78	59.63	59.95	3,332,699	-2.13(-3.43%)
Jan 27, 2017	62.22	62.49	61.29	62.08	3,282,846	-0.47(-0.75%)
Jan 26, 2017	61.81	62.75	61.48	62.55	3,713,824	+1.12(+1.82%)
Jan 25, 2017	61.02	61.92	60.85	61.43	3,907,602	+0.47(+0.77%)
Jan 24, 2017	61.27	61.56	60.50	60.96	4,072,370	+0.19(+0.31%)
Jan 23, 2017	61.55	61.98	60.66	60.77	2,599,445	-1.04(-1.68%)
Jan 20, 2017	63.00	63.18	61.58	61.81	2,780,207	-0.41(-0.66%)
Jan 19, 2017	62.83	63.00	61.87	62.22	2,218,506	-0.69(-1.10%)
Jan 18, 2017	62.32	63.36	62.16	62.91	2,559,459	-0.19(-0.30%)
Jan 17, 2017	63.16	63.92	62.25	63.10	3,538,101	+0.32(+0.51%)
Jan 13, 2017		62.78	62.78	62.78	0	-0.24(-0.38%)
Jan 12, 2017	64.13	64.13	62.66	63.02	2,824,010	-0.75(-1.18%)
Jan 11, 2017	63.13	63.82	62.17	63.77	2,270,522	+0.90(+1.43%)
Jan 10, 2017	62.63	63.09	62.30	62.87	2,382,181	+0.51(+0.82%)
Jan 09, 2017	62.73	62.90	62.11	62.36	2,334,827	-0.76(-1.20%)
Jan 06, 2017	63.52	63.75	62.56	63.12	2,936,702	-0.13(-0.21%)
Jan 05, 2017	63.80	64.11	62.81	63.25	2,531,735	-0.34(-0.53%)
Jan 04, 2017	63.87	64.21	63.09	63.59	2,619,652	-0.19(-0.30%)
Jan 03, 2017	64.71	64.92	62.08	63.78	4,816,426	+0.31(+0.49%)
Dec 30, 2016		63.47	63.47	63.47	0	-0.40(-0.63%)
Dec 29, 2016	64.35	64.61	63.51	63.87	1,733,426	-0.72(-1.11%)
Dec 28, 2016	66.41	66.66	64.34	64.59	2,425,048	-1.75(-2.64%)
Dec 27, 2016	66.54	66.94	66.03	66.34	1,021,755	-0.06(-0.09%)
Dec 23, 2016		66.40	66.40	66.40	0	-0.34(-0.51%)
Dec 22, 2016	66.62	67.20	66.25	66.74	1,932,258	+0.10(+0.15%)
Dec 21, 2016	67.41	67.42	66.53	66.64	1,573,302	-0.11(-0.16%)
Dec 20, 2016	67.11	67.36	66.44	66.75	1,950,729	+0.05(+0.07%)
Dec 19, 2016	66.66	67.37	66.17	66.70	1,971,194	+0.31(+0.47%)
Dec 16, 2016	67.10	67.10	65.90	66.39	3,759,629	-0.35(-0.52%)
Dec 15, 2016	65.45	67.04	65.00	66.74	2,757,765	+1.00(+1.52%)
Dec 14, 2016	66.98	67.76	65.63	65.74	3,833,544	-1.61(-2.39%)
Dec 13, 2016	67.15	67.72	65.95	67.35	4,002,709	+0.56(+0.84%)
Dec 12, 2016	68.25	69.00	66.64	66.79	4,864,715	+0.23(+0.35%)
Dec 09, 2016	67.14	67.18	65.92	66.56	2,411,886	+0.06(+0.09%)
Dec 08, 2016	66.75	67.40	66.11	66.50	2,861,976	+0.11(+0.17%)
Dec 07, 2016	66.37	66.72	65.27	66.39	5,181,765	+0.04(+0.06%)
Dec 06, 2016	65.62	66.75	64.06	66.35	2,148,338	-0.06(-0.09%)
Dec 05, 2016	65.98	67.76	65.76	66.41	3,595,636	+1.30(+2.00%)
Dec 02, 2016	65.09	65.90	64.64	65.11	2,072,971	-0.03(-0.05%)
Dec 01, 2016	67.39	67.63	64.72	65.14	4,643,223	-0.81(-1.23%)
Nov 30, 2016	64.89	66.83	63.67	65.95	6,953,634	+5.21(+8.58%)
Nov 29, 2016	59.76	61.47	58.05	60.74	4,391,339	-0.61(-0.99%)
Nov 28, 2016	63.41	63.61	61.25	61.35	4,020,208	-1.49(-2.37%)
Nov 25, 2016	63.14	63.65	62.50	62.84	1,831,983	-0.81(-1.27%)
Nov 23, 2016		63.65	63.65	63.65	0	+1.18(+1.89%)
Nov 22, 2016	63.56	63.97	61.12	62.47	3,304,613	-0.80(-1.26%)
Nov 21, 2016	63.73	64.40	62.60	63.27	3,446,243	+1.19(+1.92%)
Nov 18, 2016	61.60	62.74	61.35	62.08	2,753,635	+0.68(+1.11%)
Nov 17, 2016	63.48	63.74	61.15	61.40	2,974,241	-1.05(-1.68%)
Nov 16, 2016	62.78	63.62	62.14	62.45	2,995,183	-0.94(-1.48%)
Nov 15, 2016	59.96	63.50	59.96	63.39	6,053,676	+4.46(+7.57%)
Nov 14, 2016	57.53	58.98	57.22	58.93	2,993,417	+1.21(+2.10%)
Nov 11, 2016	57.95	58.98	56.97	57.72	3,518,077	-0.60(-1.03%)
Nov 10, 2016	58.04	58.60	57.23	58.32	3,272,272	+0.30(+0.52%)
Nov 09, 2016	57.03	59.08	56.79	58.02	3,270,482	+1.09(+1.91%)
Nov 08, 2016	56.94	57.64	56.50	56.93	2,338,623	-0.52(-0.91%)
Nov 07, 2016	57.60	57.76	56.19	57.45	4,614,505	+1.31(+2.33%)
Nov 04, 2016	55.20	56.79	54.61	56.14	6,235,546	+0.62(+1.12%)
Nov 03, 2016	58.46	58.46	54.73	55.52	8,755,941	-3.94(-6.63%)
Nov 02, 2016	59.18	60.18	58.54	59.46	4,963,091	-0.07(-0.12%)
Nov 01, 2016	60.32	60.36	58.38	59.53	2,778,462	+0.05(+0.08%)
Oct 31, 2016	60.42	60.74	59.39	59.48	2,590,945	-1.24(-2.04%)
Oct 28, 2016	61.63	62.62	60.20	60.72	3,640,812	-0.98(-1.59%)
Oct 27, 2016	61.99	62.73	61.25	61.70	2,405,243	+0.02(+0.03%)
Oct 26, 2016	60.02	61.98	59.91	61.68	3,093,697	+1.11(+1.83%)
Oct 25, 2016	61.57	61.99	60.39	60.57	2,163,457	-1.01(-1.64%)
Oct 24, 2016	62.25	62.53	60.47	61.58	3,019,002	-0.61(-0.98%)
Oct 21, 2016	62.97	63.13	61.87	62.19	3,176,498	-1.29(-2.03%)
Oct 20, 2016	63.51	63.84	62.60	63.48	3,449,160	-0.84(-1.31%)
Oct 19, 2016	63.50	64.91	62.99	64.32	3,624,639	+1.49(+2.37%)
Oct 18, 2016	62.44	63.69	62.42	62.83	4,125,723	+0.98(+1.58%)
Oct 17, 2016	61.64	62.20	60.63	61.85	3,512,024	+0.08(+0.13%)
Oct 14, 2016	62.62	62.77	61.62	61.77	3,580,306	-0.30(-0.48%)
Oct 13, 2016	62.00	62.73	60.51	62.07	4,738,727	-0.64(-1.02%)
Oct 12, 2016	62.71	63.17	61.83	62.71	3,325,818	-0.16(-0.25%)
Oct 11, 2016	63.90	64.18	62.42	62.87	2,971,356	-1.29(-2.01%)
Oct 10, 2016	63.98	65.00	63.71	64.16	2,357,116	+0.83(+1.31%)
Oct 07, 2016	64.25	64.60	62.77	63.33	3,922,773	-0.76(-1.19%)
Oct 06, 2016	64.85	65.17	63.71	64.09	3,369,492	-0.56(-0.87%)
Oct 05, 2016	64.96	65.71	64.36	64.65	3,451,217	+0.86(+1.35%)
Oct 04, 2016	64.16	65.81	63.03	63.79	6,326,980	-0.16(-0.25%)
Oct 03, 2016	63.73	64.64	62.89	63.95	2,899,599	+0.08(+0.13%)
Sep 30, 2016	64.33	65.09	63.75	63.87	5,289,617	+0.13(+0.20%)
Sep 29, 2016	63.32	66.00	62.93	63.74	7,893,732	+0.04(+0.06%)
Sep 28, 2016	60.07	64.06	59.53	63.70	7,953,303	+4.11(+6.90%)
Sep 27, 2016	59.02	59.88	58.11	59.59	4,278,572	-0.35(-0.58%)
Sep 26, 2016	61.11	61.21	59.85	59.94	3,945,899	-0.08(-0.13%)
Sep 23, 2016	60.17	61.44	59.16	60.02	6,190,895	-0.98(-1.61%)
Sep 22, 2016	61.57	62.19	60.78	61.00	7,239,837	+0.11(+0.18%)
Sep 21, 2016	58.21	60.94	58.09	60.89	7,519,998	+3.40(+5.91%)
Sep 20, 2016	57.58	58.46	57.34	57.49	3,003,063	-0.36(-0.62%)
Sep 19, 2016	59.09	59.09	57.76	57.85	3,261,281	-0.71(-1.21%)
Sep 16, 2016	57.73	58.86	57.56	58.56	5,097,992	-0.14(-0.24%)
Sep 15, 2016	57.21	58.74	56.90	58.70	4,960,313	+1.95(+3.44%)
Sep 14, 2016	57.11	58.81	56.56	56.75	5,045,256	-0.76(-1.32%)
Sep 13, 2016	58.60	59.60	57.20	57.51	7,544,599	-2.39(-3.99%)
Sep 12, 2016	59.08	60.19	58.30	59.90	6,267,853	+0.50(+0.84%)
Sep 09, 2016	58.49	59.78	58.34	59.40	9,468,778	+0.35(+0.59%)
Sep 08, 2016	56.56	59.33	56.00	59.05	10,855,343	+3.92(+7.11%)
Sep 07, 2016	56.97	58.99	54.78	55.13	14,582,923	+3.46(+6.70%)
Sep 06, 2016	51.38	52.00	50.73	51.67	2,223,773	+0.38(+0.74%)
Sep 02, 2016	50.34	51.29	51.29	51.29	2,479,300	+1.50(+3.01%)
Sep 01, 2016	49.35	49.86	48.53	49.79	3,730,974	+0.09(+0.18%)
Aug 31, 2016	51.89	52.02	49.64	49.70	4,318,243	-2.73(-5.21%)
Aug 30, 2016	53.10	53.83	52.15	52.43	1,560,592	-0.40(-0.76%)
Aug 29, 2016	52.05	53.15	51.85	52.83	1,350,290	+0.48(+0.92%)
Aug 26, 2016	52.79	53.18	52.00	52.35	1,846,007	-0.16(-0.30%)
Aug 25, 2016	52.58	53.04	51.96	52.51	1,704,647	-0.23(-0.44%)
Aug 24, 2016	52.97	53.33	52.60	52.74	1,730,182	-0.65(-1.22%)
Aug 23, 2016	53.07	53.48	52.51	53.39	2,715,262	+0.24(+0.45%)
Aug 22, 2016	52.58	53.30	52.32	53.15	1,926,494	-0.34(-0.64%)
Aug 19, 2016	53.39	53.70	52.97	53.49	2,046,781	-0.11(-0.21%)
Aug 18, 2016	51.99	53.75	51.77	53.60	3,314,970	+1.97(+3.82%)
Aug 17, 2016	50.90	51.94	50.45	51.63	3,073,020	+0.66(+1.29%)
Aug 16, 2016	49.67	51.34	48.88	50.97	3,756,938	+1.09(+2.19%)
Aug 15, 2016	49.37	50.07	49.09	49.88	2,948,672	+0.87(+1.78%)
Aug 12, 2016	49.70	50.15	48.90	49.01	2,791,208	-0.58(-1.17%)
Aug 11, 2016	49.34	50.27	48.94	49.59	3,053,477	+0.81(+1.66%)
Aug 10, 2016	50.40	50.78	48.71	48.78	3,211,808	-1.45(-2.89%)
Aug 09, 2016	50.66	50.84	49.82	50.23	3,316,497	-0.44(-0.87%)
Aug 08, 2016	50.15	51.74	50.07	50.67	4,476,904	+1.03(+2.07%)
Aug 05, 2016	49.90	50.06	48.05	49.64	5,645,717	-0.54(-1.08%)
Aug 04, 2016	51.18	52.90	49.94	50.18	5,225,768	-1.55(-3.00%)
Aug 03, 2016	50.15	51.87	49.40	51.73	4,234,178	+1.79(+3.58%)
Aug 02, 2016	50.50	50.83	48.82	49.94	2,556,020	+0.07(+0.14%)
Aug 01, 2016	51.82	52.00	49.62	49.87	3,433,174	-2.63(-5.01%)
Jul 29, 2016	51.15	52.74	51.00	52.50	2,493,592	+0.66(+1.27%)
Jul 28, 2016	51.72	52.49	51.54	51.84	1,919,516	+0.08(+0.15%)
Jul 27, 2016	52.82	53.89	51.37	51.76	2,393,734	-0.99(-1.88%)
Jul 26, 2016	51.69	52.87	51.58	52.75	1,828,611	+0.78(+1.50%)
Jul 25, 2016	53.04	53.24	51.65	51.97	2,741,749	-1.68(-3.13%)
Jul 22, 2016	53.90	54.25	53.17	53.65	2,215,548	+0.25(+0.47%)
Jul 21, 2016	54.75	55.93	53.27	53.40	2,815,535	-1.20(-2.20%)
Jul 20, 2016	54.35	55.06	53.41	54.60	2,134,868	-0.51(-0.93%)
Jul 19, 2016	56.11	56.28	54.91	55.11	2,228,560	-1.22(-2.17%)
Jul 18, 2016	56.91	57.07	56.08	56.33	2,406,966	-0.79(-1.38%)
Jul 15, 2016	57.46	57.64	56.70	57.12	2,633,024	+0.24(+0.42%)
Jul 14, 2016	57.36	57.73	56.80	56.88	1,950,706	+0.34(+0.60%)
Jul 13, 2016	57.54	57.83	56.04	56.54	2,718,042	-1.00(-1.74%)
Jul 12, 2016	56.40	58.34	56.20	57.54	2,963,377	+2.43(+4.41%)
Jul 11, 2016	55.54	56.25	55.04	55.11	2,023,452	-0.06(-0.11%)
Jul 08, 2016	55.70	54.90	54.68	55.17	2,592,281	+0.27(+0.49%)
Jul 07, 2016	55.97	56.67	54.45	54.90	2,323,167	-0.40(-0.72%)
Jul 06, 2016	54.39	55.47	54.18	55.30	2,420,512	+0.63(+1.15%)
Jul 05, 2016	55.41	56.13	53.72	54.67	2,374,879	-2.00(-3.53%)
Jul 01, 2016	55.76	56.67	56.67	56.67	2,583,600	+1.00(+1.80%)
Jun 30, 2016	55.82	56.08	55.10	55.67	3,052,748	-0.14(-0.25%)
Jun 29, 2016	54.76	56.23	54.60	55.81	2,701,734	+1.63(+3.01%)
Jun 28, 2016	53.42	54.20	52.95	54.18	2,438,262	+2.18(+4.19%)
Jun 27, 2016	53.88	54.16	51.38	52.00	4,084,473	-2.86(-5.21%)
Jun 24, 2016	55.50	56.92	54.80	54.86	6,229,095	-3.30(-5.67%)
Jun 23, 2016	57.14	58.18	56.54	58.16	3,879,777	+1.73(+3.07%)
Jun 22, 2016	56.62	56.85	55.75	56.43	2,806,740	-0.20(-0.35%)
Jun 21, 2016	54.82	57.00	54.27	56.63	2,897,007	+1.31(+2.37%)
Jun 20, 2016	54.99	55.62	54.45	55.32	2,245,993	+1.45(+2.69%)
Jun 17, 2016	53.77	54.47	53.54	53.87	3,163,326	+0.87(+1.64%)
Jun 16, 2016	53.62	53.62	51.91	53.00	3,027,880	-1.53(-2.81%)
Jun 15, 2016	54.31	55.41	53.77	54.53	2,548,722	-0.23(-0.42%)
Jun 14, 2016	53.69	55.37	53.47	54.76	3,349,303	+0.92(+1.71%)
Jun 13, 2016	53.03	54.55	52.53	53.84	3,042,498	+0.32(+0.60%)
Jun 10, 2016	55.16	55.59	53.03	53.52	3,236,928	-2.31(-4.14%)
Jun 09, 2016	56.22	56.96	55.65	55.83	3,068,912	-1.17(-2.05%)
Jun 08, 2016	59.00	59.02	56.69	57.00	3,498,838	-1.21(-2.08%)
Jun 07, 2016	56.22	58.44	56.13	58.21	4,089,163	+2.59(+4.66%)
Jun 06, 2016	55.47	55.84	54.87	55.62	2,460,123	+1.04(+1.91%)
Jun 03, 2016	55.92	56.34	54.16	54.58	2,866,324	-1.26(-2.26%)
Jun 02, 2016	55.51	56.01	54.86	55.84	2,683,986	-0.33(-0.59%)
Jun 01, 2016	56.49	56.86	55.18	56.17	3,817,619	-0.97(-1.70%)
May 31, 2016	58.26	59.25	57.03	57.14	4,071,045	-1.15(-1.97%)
May 27, 2016	57.66	58.29	58.29	58.29	2,516,600	+0.26(+0.45%)
May 26, 2016	58.49	58.82	57.45	58.03	2,408,462	+0.12(+0.21%)
May 25, 2016	58.81	59.59	57.86	57.91	3,146,407	-0.34(-0.58%)
May 24, 2016	58.14	59.13	57.10	58.25	4,385,079	+0.65(+1.13%)
May 23, 2016	56.76	57.84	56.44	57.60	3,111,404	+0.49(+0.86%)
May 20, 2016	57.17	57.61	56.27	57.11	3,241,427	+0.13(+0.23%)
May 19, 2016	55.82	57.21	54.27	56.98	6,359,511	+0.37(+0.65%)
May 18, 2016	57.68	58.14	55.25	56.61	12,944,714	+1.49(+2.70%)
May 17, 2016	54.86	55.81	54.12	55.12	4,075,714	+0.32(+0.58%)
May 16, 2016	54.38	55.60	54.38	54.80	4,038,091	+1.78(+3.36%)
May 13, 2016	53.58	54.49	52.47	53.02	2,973,865	-1.28(-2.36%)
May 12, 2016	54.97	55.60	54.24	54.30	5,066,051	+0.29(+0.54%)
May 11, 2016	53.08	54.82	51.79	54.01	5,906,703	+0.92(+1.73%)
May 10, 2016	52.61	53.34	52.06	53.09	4,842,319	+0.97(+1.86%)
May 09, 2016	53.45	53.45	51.69	52.12	4,544,438	-1.72(-3.19%)
May 06, 2016	53.95	55.57	53.59	53.84	6,562,133	-0.98(-1.79%)
May 05, 2016	51.91	55.00	51.52	54.82	6,807,522	+4.09(+8.06%)
May 04, 2016	52.25	52.73	50.08	50.73	4,480,381	-1.40(-2.69%)
May 03, 2016	53.05	53.81	51.41	52.13	5,260,035	-2.11(-3.89%)
May 02, 2016	54.61	54.97	53.17	54.24	4,649,855	-0.16(-0.29%)
Apr 29, 2016	55.89	56.27	53.29	54.40	4,700,129	-1.03(-1.86%)
Apr 28, 2016	56.88	57.63	55.28	55.43	2,948,042	-2.11(-3.67%)
Apr 27, 2016	56.43	58.06	56.31	57.54	4,883,833	+1.66(+2.97%)
Apr 26, 2016	54.89	56.01	53.93	55.88	3,453,693	+1.47(+2.70%)
Apr 25, 2016	55.66	55.98	53.99	54.41	3,504,770	-1.79(-3.19%)
Apr 22, 2016	55.27	56.66	55.16	56.20	2,865,087	+1.42(+2.59%)
Apr 21, 2016	54.94	55.62	54.33	54.78	3,578,709	+0.10(+0.18%)
Apr 20, 2016	54.48	55.44	53.58	54.68	3,667,094	-0.34(-0.62%)
Apr 19, 2016	53.98	55.50	53.21	55.02	4,722,668	+1.58(+2.96%)
Apr 18, 2016	50.27	53.84	50.07	53.44	3,293,819	+1.39(+2.67%)
Apr 15, 2016	52.31	52.64	51.54	52.05	2,999,030	-0.92(-1.74%)
Apr 14, 2016	52.84	53.45	52.35	52.97	1,954,533	+0.51(+0.97%)
Apr 13, 2016	53.10	53.11	51.52	52.46	3,769,262	-0.83(-1.56%)
Apr 12, 2016	50.59	53.69	50.14	53.29	5,144,770	+3.34(+6.69%)
Apr 11, 2016	51.18	51.66	49.92	49.95	3,240,278	-0.71(-1.40%)
Apr 08, 2016	50.75	51.64	50.18	50.66	4,125,526	+1.47(+2.99%)
Apr 07, 2016	49.21	50.01	48.35	49.19	2,617,009	-0.57(-1.15%)
Apr 06, 2016	47.81	49.90	47.31	49.76	3,654,950	+2.43(+5.13%)
Apr 05, 2016	46.40	48.18	46.15	47.33	2,575,446	+0.51(+1.09%)
Apr 04, 2016	47.54	48.29	46.62	46.82	2,956,553	-0.68(-1.43%)

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.

Apache Corp (NY: APA )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Apache Corp (NY: APA )

Historical Prices

Sections

Services

Malvern Daily Record