Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	39.60	39.93	39.46	39.67	1,306,034	+0.37(+0.93%)
Sep 29, 2016	39.52	39.85	39.21	39.31	1,103,090	-0.16(-0.42%)
Sep 28, 2016	39.16	39.50	38.85	39.47	1,170,480	+0.49(+1.26%)
Sep 27, 2016	38.35	38.98	38.28	38.98	1,053,040	+0.51(+1.33%)
Sep 26, 2016	38.47	38.68	38.36	38.47	1,769,257	-0.21(-0.55%)
Sep 23, 2016	39.46	39.56	38.68	38.68	1,680,167	-0.99(-2.50%)
Sep 22, 2016	39.67	39.78	39.29	39.67	1,337,260	+0.27(+0.68%)
Sep 21, 2016	39.07	39.45	38.96	39.40	1,071,961	+0.54(+1.39%)
Sep 20, 2016	39.16	39.16	38.83	38.86	646,124	-0.06(-0.15%)
Sep 19, 2016	38.94	39.18	38.77	38.92	906,570	+0.19(+0.50%)
Sep 16, 2016	39.21	39.22	38.73	38.73	2,475,064	-0.73(-1.86%)
Sep 15, 2016	39.25	39.51	39.12	39.46	976,597	+0.22(+0.57%)
Sep 14, 2016	39.76	39.86	39.13	39.24	917,087	-0.48(-1.21%)
Sep 13, 2016	39.80	40.00	39.51	39.72	1,427,517	-0.53(-1.32%)
Sep 12, 2016	39.44	40.36	39.35	40.25	1,443,241	+0.52(+1.31%)
Sep 09, 2016	40.10	40.34	39.73	39.73	1,057,030	-0.54(-1.34%)
Sep 08, 2016	39.97	40.44	39.95	40.27	892,407	+0.26(+0.65%)
Sep 07, 2016	39.92	40.06	39.83	40.01	829,075	-0.05(-0.12%)
Sep 06, 2016	40.19	40.39	39.78	40.06	803,386	-0.08(-0.19%)
Sep 02, 2016	39.96	40.13	40.13	40.13	759,475	+0.31(+0.77%)
Sep 01, 2016	40.42	40.43	39.61	39.83	790,325	-0.53(-1.31%)
Aug 31, 2016	40.32	40.55	39.96	40.36	1,205,379	+0.06(+0.14%)
Aug 30, 2016	40.27	40.56	40.10	40.30	805,740	+0.03(+0.07%)
Aug 29, 2016	40.02	40.38	40.02	40.27	759,362	+0.39(+0.97%)
Aug 26, 2016	40.31	40.42	39.73	39.88	709,529	-0.29(-0.72%)
Aug 25, 2016	39.89	40.21	39.76	40.17	641,255	+0.25(+0.63%)
Aug 24, 2016	39.96	40.11	39.83	39.92	532,581	-0.01(-0.02%)
Aug 23, 2016	39.93	40.06	39.86	39.93	789,904	+0.01(+0.02%)
Aug 22, 2016	39.80	39.94	39.64	39.92	496,231	+0.02(+0.05%)
Aug 19, 2016	39.81	39.99	39.73	39.90	924,498	-0.12(-0.29%)
Aug 18, 2016	39.81	40.02	39.74	40.02	566,369	+0.22(+0.56%)
Aug 17, 2016	39.74	39.80	39.52	39.80	632,529	+0.15(+0.39%)
Aug 16, 2016	39.59	39.73	39.48	39.64	422,028	-0.14(-0.36%)
Aug 15, 2016	39.58	39.80	39.55	39.79	490,730	+0.26(+0.66%)
Aug 12, 2016	39.52	39.67	39.36	39.53	574,813	-0.19(-0.48%)
Aug 11, 2016	39.46	39.83	39.25	39.72	602,275	+0.29(+0.73%)
Aug 10, 2016	39.77	39.77	39.34	39.43	401,018	-0.25(-0.63%)
Aug 09, 2016	39.64	39.76	39.56	39.68	524,107	+0.10(+0.24%)
Aug 08, 2016	39.73	39.80	39.45	39.58	795,493	-0.03(-0.07%)
Aug 05, 2016	39.16	39.61	39.16	39.61	606,915	+0.73(+1.88%)
Aug 04, 2016	39.00	39.16	38.84	38.88	637,326	-0.06(-0.15%)
Aug 03, 2016	38.75	39.05	38.65	38.94	744,950	+0.27(+0.70%)
Aug 02, 2016	38.82	38.96	38.52	38.67	859,152	-0.34(-0.86%)
Aug 01, 2016	39.99	40.11	38.87	39.01	987,307	-0.78(-1.96%)
Jul 29, 2016	39.54	39.88	39.28	39.79	1,179,682	+0.13(+0.34%)
Jul 28, 2016	39.52	39.79	39.52	39.65	417,618	-0.01(-0.02%)
Jul 27, 2016	39.70	39.86	39.56	39.66	625,429	-0.09(-0.22%)
Jul 26, 2016	39.63	39.83	39.54	39.75	543,638	+0.13(+0.32%)
Jul 25, 2016	39.76	39.79	39.50	39.62	394,669	-0.13(-0.34%)
Jul 22, 2016	39.63	39.77	39.51	39.76	520,139	+0.21(+0.54%)
Jul 21, 2016	39.54	39.66	39.45	39.54	391,452	-0.10(-0.24%)
Jul 20, 2016	39.72	39.81	39.59	39.64	437,610	-0.05(-0.12%)
Jul 19, 2016	39.46	39.71	39.46	39.69	470,816	-0.01(-0.02%)
Jul 18, 2016	39.83	39.85	39.65	39.70	598,516	-0.13(-0.34%)
Jul 15, 2016	40.07	40.07	39.56	39.83	738,331	-0.11(-0.27%)
Jul 14, 2016	40.26	40.26	39.85	39.94	1,161,386	+0.27(+0.68%)
Jul 13, 2016	39.73	39.73	39.45	39.67	664,722	+0.00(+0.00%)
Jul 12, 2016	39.47	39.78	39.36	39.67	755,203	+0.56(+1.43%)
Jul 11, 2016	39.47	39.50	39.02	39.11	828,273	-0.14(-0.37%)
Jul 08, 2016	39.13	39.26	38.63	39.26	791,373	+0.63(+1.62%)
Jul 07, 2016	38.68	39.20	38.46	38.63	959,024	+0.00(+0.00%)
Jul 06, 2016	38.29	38.66	38.19	38.63	1,370,591	+0.11(+0.27%)
Jul 05, 2016	39.02	39.03	38.48	38.52	658,219	-0.86(-2.18%)
Jul 01, 2016	39.57	39.38	39.38	39.38	629,316	-0.17(-0.44%)
Jun 30, 2016	38.47	39.55	38.44	39.55	1,249,371	+1.13(+2.93%)
Jun 29, 2016	37.99	38.43	37.90	38.43	1,015,021	+0.86(+2.28%)
Jun 28, 2016	37.26	37.57	37.08	37.57	929,907	+0.66(+1.80%)
Jun 27, 2016	37.38	37.48	36.74	36.91	1,302,942	-0.99(-2.62%)
Jun 24, 2016	37.67	38.51	37.67	37.90	1,792,414	-1.53(-3.88%)
Jun 23, 2016	39.22	39.43	39.14	39.43	563,252	+0.68(+1.76%)
Jun 22, 2016	38.94	39.20	38.67	38.75	941,549	-0.09(-0.22%)
Jun 21, 2016	38.72	38.92	38.48	38.83	1,172,545	+0.29(+0.75%)
Jun 20, 2016	39.01	39.20	38.51	38.54	988,913	+0.00(+0.00%)
Jun 17, 2016	38.20	38.56	38.12	38.54	1,514,521	+0.34(+0.88%)
Jun 16, 2016	37.68	38.23	37.57	38.21	1,079,700	+0.20(+0.53%)
Jun 15, 2016	38.05	38.30	37.89	38.00	979,875	+0.12(+0.30%)
Jun 14, 2016	38.15	38.38	37.84	37.89	1,003,561	-0.34(-0.88%)
Jun 13, 2016	38.20	38.49	38.17	38.23	1,113,765	-0.08(-0.20%)
Jun 10, 2016	38.30	38.56	38.16	38.30	839,975	-0.30(-0.77%)
Jun 09, 2016	38.80	38.91	38.54	38.60	683,143	-0.42(-1.09%)
Jun 08, 2016	38.82	39.11	38.80	39.03	1,006,218	+0.37(+0.95%)
Jun 07, 2016	38.83	38.89	38.64	38.66	679,417	-0.04(-0.10%)
Jun 06, 2016	38.82	38.94	38.52	38.70	994,870	-0.06(-0.15%)
Jun 03, 2016	38.66	38.88	38.37	38.76	705,136	-0.28(-0.72%)
Jun 02, 2016	38.90	39.07	38.68	39.03	741,226	+0.11(+0.27%)
Jun 01, 2016	38.66	39.11	38.51	38.93	814,733	-0.04(-0.10%)
May 31, 2016	39.21	39.34	38.75	38.97	1,247,299	-0.16(-0.42%)
May 27, 2016	38.93	39.13	39.13	39.13	826,380	+0.23(+0.60%)
May 26, 2016	38.71	39.00	38.62	38.90	819,365	+0.23(+0.60%)
May 25, 2016	38.85	39.09	38.66	38.67	1,106,283	-0.02(-0.05%)
May 24, 2016	38.63	39.00	38.63	38.69	928,591	+0.16(+0.42%)
May 23, 2016	38.60	38.70	38.45	38.52	534,784	-0.09(-0.22%)
May 20, 2016	38.50	38.93	38.45	38.61	1,422,181	+0.27(+0.70%)
May 19, 2016	38.46	38.73	38.20	38.34	1,481,571	-0.39(-1.02%)
May 18, 2016	38.03	38.83	38.03	38.73	928,949	+0.60(+1.56%)
May 17, 2016	38.26	38.58	37.99	38.14	1,189,075	-0.14(-0.38%)
May 16, 2016	37.86	38.40	37.69	38.28	972,529	+0.44(+1.17%)
May 13, 2016	38.02	38.36	37.80	37.84	577,462	-0.27(-0.71%)
May 12, 2016	38.26	38.40	37.90	38.11	843,932	+0.05(+0.13%)
May 11, 2016	38.38	38.46	38.06	38.06	731,433	-0.37(-0.98%)
May 10, 2016	38.01	38.46	37.97	38.44	1,222,138	+0.55(+1.45%)
May 09, 2016	38.03	38.22	37.88	37.89	963,886	-0.23(-0.61%)
May 06, 2016	38.02	38.28	37.97	38.12	959,512	-0.05(-0.13%)
May 05, 2016	38.31	38.44	38.03	38.17	615,980	-0.05(-0.13%)
May 04, 2016	38.14	38.40	37.98	38.22	767,479	-0.10(-0.25%)
May 03, 2016	38.27	38.48	38.11	38.31	889,692	-0.28(-0.72%)
May 02, 2016	38.21	38.99	38.21	38.59	1,150,550	+0.45(+1.18%)
Apr 29, 2016	38.14	38.29	37.82	38.14	1,206,303	-0.07(-0.18%)
Apr 28, 2016	38.31	38.60	38.13	38.21	689,416	-0.47(-1.22%)
Apr 27, 2016	38.58	38.93	38.58	38.68	852,065	+0.14(+0.37%)
Apr 26, 2016	38.32	38.65	38.32	38.53	738,099	+0.39(+1.03%)
Apr 25, 2016	38.11	38.17	37.79	38.14	578,179	-0.17(-0.45%)
Apr 22, 2016	37.80	38.33	37.70	38.31	670,825	+0.69(+1.84%)
Apr 21, 2016	38.29	38.45	37.56	37.62	731,800	-0.78(-2.03%)
Apr 20, 2016	38.23	38.53	38.01	38.40	423,325	+0.20(+0.53%)
Apr 19, 2016	38.08	38.42	37.94	38.20	1,007,454	+0.29(+0.76%)
Apr 18, 2016	37.64	37.97	37.28	37.91	810,825	+0.09(+0.23%)
Apr 15, 2016	37.95	38.04	37.72	37.82	1,026,883	-0.15(-0.40%)
Apr 14, 2016	37.92	38.12	37.77	37.97	751,692	+0.06(+0.15%)
Apr 13, 2016	37.31	37.92	37.25	37.92	1,080,041	+0.73(+1.96%)
Apr 12, 2016	36.82	37.21	36.72	37.19	1,064,532	+0.45(+1.23%)
Apr 11, 2016	36.59	36.98	36.56	36.73	1,039,444	+0.29(+0.79%)
Apr 08, 2016	36.34	36.56	36.31	36.45	1,072,774	+0.38(+1.07%)
Apr 07, 2016	35.97	36.08	35.80	36.06	1,414,650	-0.16(-0.45%)
Apr 06, 2016	36.24	36.41	35.89	36.23	650,782	+0.00(+0.00%)
Apr 05, 2016	36.23	36.49	36.14	36.23	813,555	-0.26(-0.71%)
Apr 04, 2016	37.10	37.12	36.43	36.49	501,293	-0.55(-1.48%)
Apr 01, 2016	36.59	37.08	36.44	37.03	683,717	+0.26(+0.71%)
Mar 31, 2016	36.99	37.10	36.59	36.77	1,048,686	-0.28(-0.75%)
Mar 30, 2016	37.07	37.31	36.95	37.05	553,399	+0.27(+0.73%)
Mar 29, 2016	36.79	36.89	36.51	36.78	811,226	-0.10(-0.26%)
Mar 28, 2016	36.81	37.01	36.77	36.88	864,166	+0.01(+0.03%)
Mar 24, 2016	36.87	36.87	36.87	36.87	774,284	-0.27(-0.72%)
Mar 23, 2016	37.70	37.79	37.12	37.14	1,073,379	-0.59(-1.55%)
Mar 22, 2016	37.68	38.08	37.55	37.72	891,773	-0.09(-0.23%)
Mar 21, 2016	37.67	37.92	37.54	37.81	975,638	-0.03(-0.08%)
Mar 18, 2016	37.41	37.87	37.27	37.84	4,003,934	+0.59(+1.57%)
Mar 17, 2016	36.28	37.35	36.18	37.25	1,391,442	+0.95(+2.62%)
Mar 16, 2016	36.11	36.40	35.98	36.30	1,105,591	+0.15(+0.43%)
Mar 15, 2016	35.68	36.17	35.68	36.15	938,755	-0.02(-0.05%)
Mar 14, 2016	36.10	36.30	35.21	36.17	1,102,357	-0.09(-0.24%)
Mar 11, 2016	35.50	36.29	35.40	36.25	1,492,735	+1.09(+3.09%)
Mar 10, 2016	35.10	35.25	34.65	35.17	1,808,668	+0.21(+0.61%)
Mar 09, 2016	35.51	35.51	34.82	34.96	1,420,766	-0.29(-0.82%)
Mar 08, 2016	35.64	35.72	35.23	35.25	1,282,292	-0.69(-1.93%)
Mar 07, 2016	36.05	36.21	35.86	35.94	1,324,798	-0.46(-1.27%)
Mar 04, 2016	36.24	36.58	36.06	36.40	1,168,143	+0.18(+0.50%)
Mar 03, 2016	35.94	36.24	35.82	36.22	1,107,053	+0.29(+0.80%)
Mar 02, 2016	35.87	36.08	35.69	35.93	1,466,310	+0.12(+0.32%)
Mar 01, 2016	35.30	35.95	35.18	35.81	1,188,588	+0.87(+2.50%)
Feb 29, 2016	35.12	35.30	34.85	34.94	2,993,739	-0.26(-0.74%)
Feb 26, 2016	35.18	35.74	34.91	35.20	1,329,971	+0.23(+0.67%)
Feb 25, 2016	34.72	34.96	34.53	34.96	1,554,308	+0.25(+0.72%)
Feb 24, 2016	34.58	34.76	34.34	34.71	1,346,069	-0.31(-0.88%)
Feb 23, 2016	35.76	35.97	34.94	35.02	1,094,578	-0.91(-2.54%)
Feb 22, 2016	35.82	35.99	35.74	35.93	1,030,349	+0.51(+1.44%)
Feb 19, 2016	35.63	35.66	35.39	35.42	1,004,283	-0.30(-0.83%)
Feb 18, 2016	35.89	35.99	35.65	35.72	737,357	-0.15(-0.43%)
Feb 17, 2016	35.37	35.99	35.37	35.88	1,793,350	+0.83(+2.35%)
Feb 16, 2016	35.18	35.18	34.62	35.05	1,273,204	+0.64(+1.87%)
Feb 12, 2016	34.14	34.41	34.41	34.41	1,842,632	+0.31(+0.90%)
Feb 11, 2016	33.95	34.38	33.76	34.10	1,518,857	-0.71(-2.04%)
Feb 10, 2016	35.06	35.46	34.78	34.81	1,578,897	-0.10(-0.28%)
Feb 09, 2016	34.45	35.14	34.26	34.91	1,631,302	+0.06(+0.17%)
Feb 08, 2016	32.50	35.07	32.47	34.85	2,529,898	+0.03(+0.08%)
Feb 05, 2016	35.02	35.25	34.69	34.82	1,657,493	-0.25(-0.71%)
Feb 04, 2016	34.83	35.17	34.58	35.07	1,774,616	+0.24(+0.69%)
Feb 03, 2016	35.03	35.09	33.96	34.83	1,932,139	+0.08(+0.22%)
Feb 02, 2016	35.10	35.20	34.64	34.75	1,399,220	-0.73(-2.06%)
Feb 01, 2016	35.31	35.68	35.07	35.48	1,128,064	-0.03(-0.08%)
Jan 29, 2016	34.74	35.53	34.68	35.51	2,084,542	+1.00(+2.89%)
Jan 28, 2016	34.45	34.69	34.05	34.51	1,011,981	+0.41(+1.21%)
Jan 27, 2016	33.39	34.46	33.34	34.10	1,900,788	+0.87(+2.63%)
Jan 26, 2016	32.96	33.45	32.87	33.23	1,036,981	+0.40(+1.23%)
Jan 25, 2016	33.50	33.53	32.77	32.82	1,058,940	-0.76(-2.26%)
Jan 22, 2016	33.57	33.73	33.13	33.58	1,061,517	+0.59(+1.80%)
Jan 21, 2016	32.83	33.40	32.81	32.99	1,876,232	+0.11(+0.32%)
Jan 20, 2016	33.01	33.35	32.70	32.88	3,514,798	-0.77(-2.28%)
Jan 19, 2016	34.47	34.47	33.32	33.65	1,736,984	-0.36(-1.07%)
Jan 15, 2016	33.51	34.01	34.01	34.01	1,762,278	-0.32(-0.92%)
Jan 14, 2016	33.88	34.55	33.75	34.33	1,559,247	+0.58(+1.71%)
Jan 13, 2016	34.52	34.71	33.65	33.76	1,700,418	-0.69(-2.01%)
Jan 12, 2016	34.68	34.79	34.07	34.45	1,958,525	+0.05(+0.14%)
Jan 11, 2016	34.62	34.72	34.09	34.40	1,608,542	-0.05(-0.14%)
Jan 08, 2016	34.89	35.05	34.41	34.45	1,720,862	-0.25(-0.72%)
Jan 07, 2016	34.85	35.33	34.67	34.70	1,509,316	-0.85(-2.40%)
Jan 06, 2016	35.77	35.89	35.30	35.55	1,307,587	-0.81(-2.22%)
Jan 05, 2016	36.23	36.47	36.17	36.36	1,227,298	+0.11(+0.29%)
Jan 04, 2016	36.22	36.29	35.65	36.25	1,698,166	-0.59(-1.61%)
Dec 31, 2015	36.82	36.84	36.84	36.84	1,338,722	-0.11(-0.29%)
Dec 30, 2015	37.13	37.31	36.89	36.95	792,126	-0.28(-0.75%)
Dec 29, 2015	37.07	37.29	36.94	37.23	809,969	+0.44(+1.20%)
Dec 28, 2015	36.73	36.86	36.64	36.79	941,415	-0.12(-0.34%)
Dec 24, 2015	36.94	36.91	36.91	36.91	427,620	+0.00(+0.00%)
Dec 23, 2015	36.51	36.99	36.38	36.91	1,376,074	+0.64(+1.77%)
Dec 22, 2015	35.64	36.34	35.37	36.27	1,108,729	+0.73(+2.05%)
Dec 21, 2015	35.32	35.56	35.18	35.54	1,350,174	+0.35(+0.98%)
Dec 18, 2015	35.39	35.39	34.81	35.19	3,041,522	-0.27(-0.76%)
Dec 17, 2015	36.25	36.32	35.45	35.46	1,132,758	-0.77(-2.12%)
Dec 16, 2015	36.14	36.29	35.72	36.23	1,089,673	+0.34(+0.94%)
Dec 15, 2015	35.72	36.04	35.49	35.89	1,443,750	+0.61(+1.74%)
Dec 14, 2015	35.49	35.75	35.13	35.28	1,848,502	-0.14(-0.41%)
Dec 11, 2015	35.76	35.85	35.37	35.42	1,523,188	-0.84(-2.33%)
Dec 10, 2015	35.66	36.49	35.66	36.27	2,285,181	+0.58(+1.61%)
Dec 09, 2015	36.32	36.74	35.58	35.69	1,575,187	-0.79(-2.16%)
Dec 08, 2015	36.46	36.72	36.30	36.48	1,930,709	-0.30(-0.81%)
Dec 07, 2015	36.73	36.90	36.57	36.78	1,064,764	-0.08(-0.21%)
Dec 04, 2015	36.01	36.98	35.94	36.85	1,763,270	+0.87(+2.43%)
Dec 03, 2015	36.79	36.79	35.88	35.98	1,903,698	-0.72(-1.96%)
Dec 02, 2015	36.72	36.84	36.60	36.70	1,731,522	-0.06(-0.16%)
Dec 01, 2015	36.51	36.79	35.99	36.76	1,197,277	+0.40(+1.11%)
Nov 30, 2015	36.22	36.60	36.01	36.36	1,534,600	+0.16(+0.45%)
Nov 27, 2015	36.26	36.37	36.06	36.19	326,494	-0.05(-0.13%)
Nov 25, 2015	36.32	36.24	36.24	36.24	528,402	-0.03(-0.07%)
Nov 24, 2015	36.04	36.36	35.98	36.27	715,439	+0.10(+0.26%)
Nov 23, 2015	36.31	36.39	36.16	36.17	513,073	-0.14(-0.40%)
Nov 20, 2015	36.38	36.58	36.17	36.31	739,663	+0.05(+0.13%)
Nov 19, 2015	36.35	36.39	36.11	36.27	842,064	-0.11(-0.29%)
Nov 18, 2015	35.99	36.42	35.99	36.37	987,433	+0.46(+1.28%)
Nov 17, 2015	36.02	36.25	35.66	35.91	1,187,725	-0.08(-0.21%)
Nov 16, 2015	35.24	35.99	35.24	35.99	1,082,185	+0.58(+1.65%)
Nov 13, 2015	35.41	35.78	35.36	35.40	984,813	-0.07(-0.19%)
Nov 12, 2015	35.72	35.91	35.46	35.47	946,673	-0.48(-1.33%)
Nov 11, 2015	36.26	36.35	35.87	35.95	690,592	-0.29(-0.79%)
Nov 10, 2015	36.00	36.30	35.92	36.24	662,329	+0.19(+0.53%)
Nov 09, 2015	36.21	36.29	35.89	36.05	1,447,392	-0.16(-0.45%)
Nov 06, 2015	35.82	36.22	35.64	36.21	1,208,237	+0.54(+1.50%)
Nov 05, 2015	35.48	35.75	35.35	35.67	11,406,815	+0.21(+0.59%)
Nov 04, 2015	35.70	35.87	35.41	35.46	1,146,016	-0.24(-0.67%)
Nov 03, 2015	35.89	36.16	35.63	35.70	1,311,401	-0.30(-0.83%)
Nov 02, 2015	34.49	36.08	34.31	36.00	1,998,363	+1.07(+3.07%)
Oct 30, 2015	35.31	35.44	34.92	34.93	1,443,654	-0.33(-0.92%)
Oct 29, 2015	35.16	35.38	34.98	35.25	1,236,993	-0.05(-0.14%)
Oct 28, 2015	34.71	35.30	34.68	35.30	1,136,824	+0.70(+2.02%)
Oct 27, 2015	34.86	34.92	34.51	34.60	1,085,584	-0.48(-1.37%)
Oct 26, 2015	35.14	35.27	35.02	35.08	1,012,127	-0.08(-0.22%)
Oct 23, 2015	35.23	35.32	34.99	35.16	1,305,397	+0.11(+0.30%)
Oct 22, 2015	34.88	35.16	34.88	35.05	1,697,669	+0.33(+0.94%)
Oct 21, 2015	34.98	35.11	34.70	34.72	923,292	-0.17(-0.49%)
Oct 20, 2015	34.55	35.00	34.36	34.90	1,537,375	+0.31(+0.89%)
Oct 19, 2015	34.55	34.75	34.47	34.59	1,594,688	-0.07(-0.19%)
Oct 16, 2015	34.55	34.75	34.47	34.66	1,675,706	+0.16(+0.47%)
Oct 15, 2015	34.26	34.59	34.01	34.49	1,453,446	+0.35(+1.04%)
Oct 14, 2015	34.55	34.61	34.06	34.14	1,622,434	-0.37(-1.08%)
Oct 13, 2015	34.63	34.86	34.48	34.51	3,703,845	-0.29(-0.83%)
Oct 12, 2015	34.74	34.93	34.48	34.80	4,288,419	+0.04(+0.11%)
Oct 09, 2015	35.25	35.31	34.70	34.76	3,994,082	-0.47(-1.33%)
Oct 08, 2015	34.92	35.23	34.92	35.23	3,352,240	+0.22(+0.63%)
Oct 07, 2015	35.39	35.54	34.90	35.01	2,047,653	-0.18(-0.52%)
Oct 06, 2015	35.06	35.39	34.94	35.19	2,824,601	+0.10(+0.27%)
Oct 05, 2015	34.37	35.19	34.34	35.10	3,227,046	+1.04(+3.07%)
Oct 02, 2015	33.25	34.13	32.95	34.05	2,712,013	+0.17(+0.51%)

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.

Loews Corp (NY: L )

Historical Prices

Free News Feed