Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	78.81	79.91	78.70	79.25	980,511	+0.62(+0.78%)
Jan 30, 2018	79.32	79.74	78.64	78.64	572,924	-1.14(-1.43%)
Jan 29, 2018	79.43	80.14	79.30	79.78	641,814	+0.29(+0.36%)
Jan 26, 2018	79.02	79.53	78.56	79.49	646,318	+0.94(+1.20%)
Jan 25, 2018	79.20	79.43	78.23	78.56	375,318	-0.21(-0.27%)
Jan 24, 2018	78.90	79.69	78.16	78.77	529,173	+0.21(+0.27%)
Jan 23, 2018	78.84	78.84	77.97	78.56	734,111	-0.41(-0.52%)
Jan 22, 2018	79.02	79.24	77.83	78.97	518,844	-0.40(-0.50%)
Jan 19, 2018	77.67	79.41	77.29	79.36	967,248	+2.01(+2.59%)
Jan 18, 2018	77.59	77.98	77.08	77.36	602,411	-0.15(-0.19%)
Jan 17, 2018	77.90	77.90	76.90	77.51	805,098	+0.13(+0.17%)
Jan 16, 2018	78.52	79.15	76.98	77.38	709,213	-0.89(-1.14%)
Jan 12, 2018		78.27	78.27	78.27	0	+0.61(+0.78%)
Jan 11, 2018	76.02	77.82	76.02	77.66	1,073,370	+1.64(+2.15%)
Jan 10, 2018		76.71	75.59	76.02	925,202	-0.30(-0.40%)
Jan 09, 2018	75.06	77.22	74.70	76.33	1,005,617	+1.56(+2.08%)
Jan 08, 2018	74.87	75.20	74.48	74.77	585,727	-0.30(-0.40%)
Jan 05, 2018	75.27	75.88	74.64	75.08	924,709	+0.18(+0.25%)
Jan 04, 2018	74.20	75.00	73.95	74.89	1,316,481	+1.03(+1.40%)
Jan 03, 2018	73.83	74.47	73.32	73.86	1,214,049	+0.31(+0.43%)
Jan 02, 2018	73.70	73.70	72.89	73.55	701,239	+0.32(+0.44%)
Dec 29, 2017		73.23	73.23	73.23	0	+0.00(+0.00%)
Dec 28, 2017	73.86	74.29	72.41	73.23	1,221,337	-0.41(-0.55%)
Dec 27, 2017	74.24	74.34	73.62	73.63	520,780	-0.36(-0.49%)
Dec 26, 2017	73.90	74.34	73.64	73.99	273,205	+0.05(+0.06%)
Dec 22, 2017	74.64	75.53	73.86	73.94	378,318	-0.61(-0.81%)
Dec 21, 2017	74.98	75.24	74.47	74.55	655,640	+0.00(+0.00%)
Dec 20, 2017	73.99	74.97	73.66	74.55	1,066,209	+0.86(+1.16%)
Dec 19, 2017	75.90	75.90	73.67	73.70	1,291,525	-2.29(-3.02%)
Dec 18, 2017	76.28	76.80	75.87	75.99	929,990	+0.26(+0.34%)
Dec 15, 2017	75.61	76.16	75.28	75.73	1,365,562	+0.70(+0.93%)
Dec 14, 2017	75.95	76.38	74.95	75.03	637,981	-0.88(-1.16%)
Dec 13, 2017	75.80	76.40	75.19	75.91	786,998	+0.45(+0.60%)
Dec 12, 2017	75.46	75.70	75.03	75.46	464,792	-0.02(-0.02%)
Dec 11, 2017	75.46	75.71	74.81	75.48	797,212	-0.27(-0.35%)
Dec 08, 2017	76.96	76.96	75.60	75.75	612,038	-0.60(-0.78%)
Dec 07, 2017	75.39	76.39	75.33	76.34	700,575	+1.21(+1.61%)
Dec 06, 2017	75.32	75.68	74.76	75.13	580,476	-0.19(-0.26%)
Dec 05, 2017	76.51	76.89	75.32	75.32	590,275	-1.31(-1.71%)
Dec 04, 2017	78.44	78.47	76.59	76.64	834,501	-1.06(-1.36%)
Dec 01, 2017	77.37	77.92	76.07	77.69	939,154	+0.40(+0.52%)
Nov 30, 2017	76.25	77.37	75.83	77.29	1,056,447	+1.10(+1.45%)
Nov 29, 2017	76.74	76.96	75.76	76.19	812,269	-0.36(-0.47%)
Nov 28, 2017	76.44	77.18	76.08	76.55	709,562	+0.21(+0.28%)
Nov 27, 2017	76.34	77.30	75.87	76.33	784,449	+0.17(+0.22%)
Nov 24, 2017	76.39	76.77	76.14	76.17	213,893	-0.22(-0.29%)
Nov 22, 2017	76.54	76.98	76.03	76.39	438,503	-0.22(-0.29%)
Nov 21, 2017	76.79	76.98	76.12	76.61	496,697	+0.15(+0.19%)
Nov 20, 2017	75.88	76.85	75.88	76.46	368,184	+0.54(+0.71%)
Nov 17, 2017	75.80	76.14	75.34	75.92	563,577	+0.22(+0.29%)
Nov 16, 2017	75.55	76.30	75.28	75.70	364,402	+0.35(+0.46%)
Nov 15, 2017	75.89	75.93	75.00	75.35	515,066	-0.80(-1.05%)
Nov 14, 2017	76.83	77.16	75.98	76.15	917,098	-0.96(-1.24%)
Nov 13, 2017	76.18	77.43	75.99	77.11	922,081	+0.74(+0.97%)
Nov 10, 2017	74.93	76.49	74.61	76.36	615,280	+0.96(+1.28%)
Nov 09, 2017	76.30	76.56	74.83	75.40	467,575	-1.24(-1.62%)
Nov 08, 2017	76.65	76.71	75.29	76.64	423,190	-0.09(-0.12%)
Nov 07, 2017	76.49	77.74	75.94	76.73	926,776	+0.40(+0.53%)
Nov 06, 2017	75.34	76.67	75.16	76.33	781,930	+0.98(+1.30%)
Nov 03, 2017	75.86	75.87	74.96	75.34	975,558	-0.19(-0.26%)
Nov 02, 2017	76.13	76.23	75.05	75.54	928,816	-0.46(-0.60%)
Nov 01, 2017	76.78	77.26	75.59	75.99	762,792	-0.61(-0.79%)
Oct 31, 2017	75.97	76.75	75.54	76.60	1,531,644	+1.30(+1.73%)
Oct 30, 2017	74.42	76.10	74.15	75.30	1,394,834	+1.54(+2.09%)
Oct 27, 2017	73.61	74.44	72.23	73.75	2,089,859	-0.38(-0.51%)
Oct 26, 2017	74.15	75.54	72.81	74.13	3,589,470	-5.32(-6.69%)
Oct 25, 2017	81.00	81.26	78.58	79.45	973,536	-1.83(-2.25%)
Oct 24, 2017	80.47	81.52	80.43	81.28	674,087	+1.07(+1.34%)
Oct 23, 2017	80.83	80.98	80.12	80.20	413,326	-0.65(-0.81%)
Oct 20, 2017	80.38	81.10	80.29	80.85	594,793	+0.26(+0.32%)
Oct 19, 2017	80.34	80.67	80.13	80.60	460,283	+0.13(+0.16%)
Oct 18, 2017	80.15	80.77	80.15	80.47	619,502	+0.55(+0.69%)
Oct 17, 2017	80.94	81.16	79.75	79.92	836,221	-1.05(-1.29%)
Oct 16, 2017	81.31	81.70	80.84	80.96	380,683	-0.15(-0.18%)
Oct 13, 2017	82.50	82.50	81.01	81.11	414,258	-1.16(-1.41%)
Oct 12, 2017	80.73	82.44	80.49	82.27	994,478	+1.30(+1.60%)
Oct 11, 2017	80.94	81.13	80.47	80.97	810,148	+0.31(+0.39%)
Oct 10, 2017	80.67	80.82	80.09	80.66	452,767	+0.17(+0.22%)
Oct 09, 2017	80.26	80.55	79.60	80.49	324,325	+0.39(+0.49%)
Oct 06, 2017	79.95	80.22	79.55	80.09	780,310	+0.11(+0.14%)
Oct 05, 2017	79.76	80.15	79.03	79.98	755,510	+0.31(+0.39%)
Oct 04, 2017	80.30	80.61	79.50	79.67	901,941	-0.68(-0.85%)
Oct 03, 2017	79.60	80.55	79.44	80.35	576,288	+0.86(+1.09%)
Oct 02, 2017	79.51	79.87	79.26	79.49	564,947	+0.06(+0.07%)
Sep 29, 2017	78.70	79.82	78.70	79.43	536,789	+0.65(+0.83%)
Sep 28, 2017	78.35	78.83	77.91	78.78	637,140	+0.39(+0.50%)
Sep 27, 2017		79.41	78.35	78.38	818,018	-0.02(-0.02%)
Sep 26, 2017	77.85	78.65	77.62	78.40	564,928	+0.78(+1.01%)
Sep 25, 2017	77.54	77.90	77.42	77.62	476,079	-0.05(-0.06%)
Sep 22, 2017	76.81	77.75	76.55	77.67	969,393	+0.99(+1.29%)
Sep 21, 2017	76.47	77.00	76.47	76.67	507,125	-0.09(-0.12%)
Sep 20, 2017	76.25	77.19	75.85	76.77	1,113,845	+0.66(+0.87%)
Sep 19, 2017	76.02	76.37	75.38	76.10	737,106	+0.18(+0.24%)
Sep 18, 2017	76.22	76.35	75.50	75.92	553,143	-0.11(-0.14%)
Sep 15, 2017	75.90	76.21	75.43	76.03	1,065,692	+0.28(+0.38%)
Sep 14, 2017	74.87	75.77	74.64	75.75	855,375	+0.74(+0.99%)
Sep 13, 2017	74.34	75.06	73.74	75.00	642,973	+0.74(+1.00%)
Sep 12, 2017	74.56	74.83	74.22	74.26	720,478	-0.06(-0.09%)
Sep 11, 2017	74.47	74.85	73.78	74.33	828,216	+0.24(+0.32%)
Sep 08, 2017	73.54	74.63	73.25	74.09	559,053	+0.54(+0.74%)
Sep 07, 2017	73.69	73.92	73.07	73.55	431,803	-0.04(-0.05%)
Sep 06, 2017	73.22	73.83	72.95	73.58	659,768	+0.79(+1.08%)
Sep 05, 2017	72.57	73.34	72.57	72.79	697,804	+0.23(+0.32%)
Sep 01, 2017	72.46	72.79	72.29	72.57	564,783	+0.40(+0.56%)
Aug 31, 2017	72.16	72.43	71.92	72.16	532,313	+0.38(+0.52%)
Aug 30, 2017	71.27	71.82	71.01	71.79	318,884	+0.49(+0.68%)
Aug 29, 2017	71.25	71.82	71.24	71.30	296,566	-0.26(-0.36%)
Aug 28, 2017	71.48	71.74	71.35	71.56	463,713	+0.39(+0.55%)
Aug 25, 2017	71.13	71.34	70.99	71.16	410,975	+0.43(+0.61%)
Aug 24, 2017	70.81	71.09	70.43	70.73	392,912	+0.05(+0.08%)
Aug 23, 2017	71.34	71.38	70.40	70.68	667,123	-0.91(-1.27%)
Aug 22, 2017	71.22	71.80	70.85	71.58	554,250	+0.55(+0.77%)
Aug 21, 2017	71.69	71.80	70.98	71.03	419,818	-0.63(-0.88%)
Aug 18, 2017	72.04	72.31	71.57	71.67	357,693	-0.61(-0.84%)
Aug 17, 2017	72.59	73.31	72.21	72.27	545,919	-0.42(-0.58%)
Aug 16, 2017	72.46	73.01	72.33	72.69	440,717	+0.31(+0.43%)
Aug 15, 2017	72.89	72.89	72.19	72.38	296,017	-0.48(-0.65%)
Aug 14, 2017	73.20	73.37	72.50	72.86	459,136	+0.17(+0.24%)
Aug 11, 2017	72.36	73.13	72.09	72.68	386,274	+0.33(+0.46%)
Aug 10, 2017	73.52	73.78	72.30	72.35	502,454	-1.53(-2.07%)
Aug 09, 2017	74.55	74.74	73.77	73.89	386,459	-0.72(-0.96%)
Aug 08, 2017	75.10	75.41	74.55	74.60	511,142	-0.57(-0.76%)
Aug 07, 2017	74.56	75.23	74.10	75.17	350,552	+0.61(+0.82%)
Aug 04, 2017	74.13	74.55	73.77	74.55	375,090	+0.51(+0.69%)
Aug 03, 2017	74.25	74.36	73.47	74.04	406,037	-0.08(-0.11%)
Aug 02, 2017	74.43	74.61	73.22	74.12	569,023	-0.57(-0.76%)
Aug 01, 2017	74.84	75.75	74.21	74.69	958,504	+0.21(+0.28%)
Jul 31, 2017	74.77	75.08	74.02	74.48	671,628	-0.15(-0.20%)
Jul 28, 2017	74.55	75.18	73.56	74.63	803,440	+0.18(+0.25%)
Jul 27, 2017	72.42	74.50	71.16	74.44	1,496,239	+2.48(+3.45%)
Jul 26, 2017	72.46	72.79	71.95	71.96	930,808	-0.56(-0.77%)
Jul 25, 2017	74.10	74.33	72.20	72.52	743,533	-1.11(-1.51%)
Jul 24, 2017	73.66	73.98	73.06	73.63	311,970	-0.09(-0.12%)
Jul 21, 2017	74.09	74.52	73.45	73.72	437,804	-0.62(-0.84%)
Jul 20, 2017	74.14	74.39	73.45	74.34	576,920	+0.36(+0.48%)
Jul 19, 2017	74.00	74.26	73.80	73.99	330,562	+0.09(+0.12%)
Jul 18, 2017	73.89	74.16	73.48	73.89	408,232	-0.21(-0.28%)
Jul 17, 2017	74.06	74.12	73.77	74.11	322,665	+0.06(+0.07%)
Jul 14, 2017	74.09	74.53	73.76	74.05	478,468	-0.02(-0.02%)
Jul 13, 2017	75.16	75.81	73.90	74.07	590,775	-1.10(-1.46%)
Jul 12, 2017	75.21	75.66	74.80	75.17	409,047	+0.48(+0.64%)
Jul 11, 2017	74.61	75.03	74.29	74.69	386,873	-0.06(-0.07%)
Jul 10, 2017	74.58	75.04	74.34	74.75	515,513	+0.28(+0.38%)
Jul 07, 2017	74.12	74.85	73.55	74.46	451,566	+0.51(+0.69%)
Jul 06, 2017	75.10	75.10	73.80	73.95	463,073	-1.36(-1.80%)
Jul 05, 2017	74.77	76.00	74.59	75.31	454,694	+0.71(+0.95%)
Jul 03, 2017	74.78	75.03	74.58	74.60	236,904	+0.23(+0.31%)
Jun 30, 2017	73.43	74.72	73.43	74.37	498,705	+1.19(+1.63%)
Jun 29, 2017	74.50	74.50	72.35	73.18	592,265	-1.30(-1.75%)
Jun 28, 2017	74.37	75.02	74.15	74.48	288,590	+0.60(+0.81%)
Jun 27, 2017	74.49	74.83	73.79	73.89	497,436	-0.75(-1.01%)
Jun 26, 2017	74.88	75.14	74.51	74.64	258,292	-0.04(-0.05%)
Jun 23, 2017	74.45	75.34	74.25	74.67	644,216	+0.24(+0.32%)
Jun 22, 2017	74.71	75.09	74.42	74.44	326,087	-0.29(-0.39%)
Jun 21, 2017	75.27	75.27	74.57	74.73	477,528	-0.37(-0.49%)
Jun 20, 2017	74.88	75.88	74.72	75.10	568,186	-0.24(-0.32%)
Jun 19, 2017	75.21	75.53	74.87	75.33	439,697	+0.54(+0.72%)
Jun 16, 2017	74.28	75.11	74.04	74.79	897,129	+0.76(+1.03%)
Jun 15, 2017	72.72	74.11	72.46	74.03	655,793	+0.92(+1.25%)
Jun 14, 2017	73.06	73.45	72.82	73.12	614,162	+0.43(+0.59%)
Jun 13, 2017	71.69	72.79	71.34	72.68	666,928	+0.91(+1.26%)
Jun 12, 2017	70.78	71.81	69.97	71.78	1,129,369	+1.12(+1.58%)
Jun 09, 2017	71.21	71.57	70.36	70.66	827,356	-0.38(-0.54%)
Jun 08, 2017		71.89	70.79	71.04	791,908	-0.62(-0.87%)
Jun 07, 2017	71.92	72.32	71.47	71.67	559,212	-0.19(-0.27%)
Jun 06, 2017	72.98	73.56	71.80	71.86	558,394	-1.34(-1.82%)
Jun 05, 2017	73.19	73.53	72.86	73.19	544,911	-0.05(-0.07%)
Jun 02, 2017	72.33	73.35	72.16	73.25	769,406	+0.84(+1.16%)
Jun 01, 2017	72.30	72.78	72.10	72.41	992,423	+0.47(+0.65%)
May 31, 2017	71.93	72.44	71.15	71.94	4,286,864	+0.16(+0.22%)
May 30, 2017	72.60	72.60	71.59	71.79	934,861	-0.84(-1.16%)
May 26, 2017	72.61	72.90	72.38	72.63	716,861	-0.07(-0.10%)
May 25, 2017	72.55	72.91	72.33	72.70	705,492	+0.38(+0.52%)
May 24, 2017	72.28	72.50	71.96	72.33	767,315	+0.14(+0.19%)
May 23, 2017	72.74	72.93	72.06	72.19	900,403	-0.51(-0.70%)
May 22, 2017	72.46	73.19	72.46	72.70	873,054	+0.37(+0.51%)
May 19, 2017	71.21	72.69	70.87	72.33	1,164,321	+1.59(+2.25%)
May 18, 2017	70.29	71.15	69.77	70.74	717,476	+0.28(+0.40%)
May 17, 2017	71.80	71.21	70.33	70.46	1,103,529	-1.34(-1.87%)
May 16, 2017	71.00	72.01	70.98	71.80	1,354,096	+1.13(+1.61%)
May 15, 2017	70.18	70.97	70.18	70.67	636,559	+0.47(+0.66%)
May 12, 2017	70.60	70.73	70.12	70.20	454,483	-0.51(-0.72%)
May 11, 2017	69.95	70.73	69.48	70.72	983,677	+0.42(+0.60%)
May 10, 2017	70.23	70.40	69.40	70.29	670,211	-0.14(-0.19%)
May 09, 2017	70.55	70.63	70.22	70.43	478,932	+0.16(+0.23%)
May 08, 2017	70.71	70.97	69.90	70.27	626,701	-0.64(-0.90%)
May 05, 2017	70.96	71.31	70.45	70.91	884,783	+0.14(+0.19%)
May 04, 2017	70.99	71.29	70.43	70.77	1,005,166	+0.06(+0.09%)
May 03, 2017	70.67	71.02	70.16	70.71	905,849	-0.31(-0.44%)
May 02, 2017	71.35	71.58	70.72	71.02	763,562	-0.07(-0.10%)
May 01, 2017	72.01	72.01	71.02	71.09	783,093	-0.86(-1.20%)
Apr 28, 2017	73.25	73.51	71.74	71.95	1,475,284	-1.81(-2.46%)
Apr 27, 2017	75.02	75.02	73.01	73.76	1,751,265	+0.82(+1.13%)
Apr 26, 2017	72.14	73.17	71.47	72.94	1,663,554	+0.89(+1.23%)
Apr 25, 2017	71.96	72.36	71.66	72.05	437,527	+0.47(+0.65%)
Apr 24, 2017	72.16	72.45	71.13	71.58	777,978	+0.30(+0.42%)
Apr 21, 2017	71.08	71.57	70.99	71.28	820,595	+0.17(+0.24%)
Apr 20, 2017	70.56	71.41	70.34	71.11	456,026	+0.81(+1.16%)
Apr 19, 2017	69.79	70.76	69.79	70.29	728,212	+0.81(+1.17%)
Apr 18, 2017	69.52	69.66	69.18	69.48	457,274	-0.27(-0.38%)
Apr 17, 2017	68.88	69.75	68.80	69.75	452,859	+1.02(+1.49%)
Apr 13, 2017	68.75	69.12	68.46	68.72	1,012,224	-0.12(-0.17%)
Apr 12, 2017	68.87	69.03	68.07	68.84	901,006	-0.05(-0.07%)
Apr 11, 2017	68.36	68.94	68.14	68.89	832,140	+0.61(+0.90%)
Apr 10, 2017	68.29	68.82	68.19	68.27	492,920	-0.06(-0.09%)
Apr 07, 2017	68.26	68.75	68.24	68.34	420,190	-0.01(-0.01%)
Apr 06, 2017	68.09	68.89	67.81	68.35	608,089	+0.52(+0.77%)
Apr 05, 2017	68.62	69.02	67.66	67.82	1,385,305	-0.70(-1.03%)
Apr 04, 2017	69.11	69.30	68.46	68.53	560,965	-0.75(-1.08%)
Apr 03, 2017	69.43	69.99	68.90	69.28	715,659	+0.02(+0.03%)
Mar 31, 2017	69.26	69.80	69.05	69.26	647,367	-0.15(-0.21%)
Mar 30, 2017	68.91	69.46	68.86	69.41	492,894	+0.41(+0.60%)
Mar 29, 2017	68.52	69.00	68.35	69.00	431,046	+0.27(+0.39%)
Mar 28, 2017	68.30	69.00	68.30	68.73	297,151	+0.21(+0.31%)
Mar 27, 2017	67.76	68.88	67.71	68.52	761,049	-0.15(-0.21%)
Mar 24, 2017	68.63	69.20	68.30	68.67	462,006	+0.17(+0.25%)
Mar 23, 2017	68.33	68.95	67.97	68.49	448,859	+0.08(+0.12%)
Mar 22, 2017	67.96	68.49	67.75	68.41	516,855	+0.46(+0.67%)
Mar 21, 2017	69.10	69.22	67.88	67.95	775,330	-0.88(-1.28%)
Mar 20, 2017	69.06	69.24	68.63	68.83	579,736	-0.23(-0.33%)
Mar 17, 2017	68.67	69.19	68.46	69.06	906,571	+0.30(+0.44%)
Mar 16, 2017	68.60	68.98	68.35	68.76	502,001	+0.21(+0.31%)
Mar 15, 2017	68.29	68.89	67.69	68.55	569,622	+0.50(+0.74%)
Mar 14, 2017	67.95	68.42	67.71	68.04	553,720	-0.36(-0.52%)
Mar 13, 2017	67.81	68.46	67.49	68.40	730,492	+0.41(+0.61%)
Mar 10, 2017	67.49	68.09	67.44	67.99	758,632	+0.92(+1.37%)
Mar 09, 2017	67.07	67.53	66.76	67.07	740,761	+0.32(+0.48%)
Mar 08, 2017	66.68	67.08	66.14	66.75	1,176,268	+0.23(+0.34%)
Mar 07, 2017	66.86	67.01	66.30	66.52	739,508	-0.32(-0.48%)
Mar 06, 2017	66.65	67.22	66.46	66.84	1,212,384	-0.56(-0.83%)
Mar 03, 2017	67.61	67.90	66.97	67.40	1,053,701	-0.13(-0.19%)
Mar 02, 2017	67.42	67.82	66.82	67.52	610,269	+0.25(+0.37%)
Mar 01, 2017	67.26	67.82	66.89	67.28	622,285	+1.00(+1.52%)
Feb 28, 2017	67.34	67.50	66.23	66.27	842,495	-0.92(-1.37%)
Feb 27, 2017	67.48	67.75	67.13	67.19	622,363	-0.32(-0.47%)
Feb 24, 2017	67.15	67.53	66.89	67.51	553,353	+0.00(+0.00%)
Feb 23, 2017	67.96	68.02	67.17	67.51	593,327	-0.10(-0.15%)
Feb 22, 2017	67.85	68.47	67.48	67.61	691,945	-0.41(-0.60%)
Feb 21, 2017	66.83	68.17	66.81	68.03	1,227,222	+1.13(+1.69%)
Feb 17, 2017		66.89	66.89	66.89	0	+0.31(+0.47%)
Feb 16, 2017	65.64	66.75	65.64	66.58	1,168,992	+1.00(+1.53%)
Feb 15, 2017	64.67	65.72	64.67	65.58	1,246,704	+0.68(+1.06%)
Feb 14, 2017	65.14	65.31	64.68	64.89	761,807	-0.34(-0.52%)
Feb 13, 2017	65.92	66.17	64.99	65.23	615,697	-0.43(-0.65%)
Feb 10, 2017	65.55	66.06	65.28	65.66	1,204,142	+0.17(+0.26%)
Feb 09, 2017	61.80	65.73	61.19	65.49	2,724,218	+3.77(+6.11%)
Feb 08, 2017	61.19	61.90	60.91	61.72	1,010,672	+0.53(+0.87%)
Feb 07, 2017	61.40	61.85	61.00	61.19	956,225	-0.29(-0.48%)
Feb 06, 2017	61.28	61.48	60.76	61.48	686,362	+0.01(+0.01%)
Feb 03, 2017	60.82	61.52	60.44	61.47	1,041,065	+1.56(+2.61%)
Feb 02, 2017	59.88	60.03	59.40	59.91	1,086,694	-0.29(-0.49%)

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.

Allegion Plc (NY: ALLE )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Allegion Plc (NY: ALLE )

Historical Prices

Sections

Services

The Kane Republican