Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	29.53	29.97	29.34	29.46	3,469,695	+0.05(+0.16%)
Apr 27, 2017	29.90	30.62	29.23	29.42	4,827,208	+0.94(+3.31%)
Apr 26, 2017	28.11	28.78	28.04	28.47	5,185,857	+0.40(+1.41%)
Apr 25, 2017	27.89	28.12	27.76	28.08	2,816,724	+0.32(+1.16%)
Apr 24, 2017	27.63	27.84	27.33	27.76	3,160,491	+0.40(+1.45%)
Apr 21, 2017	27.31	27.37	27.16	27.36	1,690,485	+0.03(+0.10%)
Apr 20, 2017	26.92	27.37	26.92	27.33	2,071,948	+0.46(+1.72%)
Apr 19, 2017	26.72	26.97	26.65	26.87	1,489,517	+0.25(+0.96%)
Apr 18, 2017	26.39	26.68	26.37	26.62	1,628,621	+0.13(+0.50%)
Apr 17, 2017	26.40	26.63	26.30	26.48	1,630,181	+0.13(+0.50%)
Apr 13, 2017	26.51	26.72	26.34	26.35	1,742,208	-0.19(-0.71%)
Apr 12, 2017	26.88	26.99	26.45	26.54	3,063,716	-0.45(-1.68%)
Apr 11, 2017	26.66	26.99	26.61	26.99	2,562,518	+0.29(+1.10%)
Apr 10, 2017	26.45	26.82	26.43	26.70	2,490,347	+0.24(+0.89%)
Apr 07, 2017	26.49	26.56	26.27	26.46	2,700,684	-0.05(-0.18%)
Apr 06, 2017	26.45	26.63	26.30	26.51	3,553,620	+0.15(+0.57%)
Apr 05, 2017	26.88	27.07	26.30	26.36	3,219,623	-0.38(-1.41%)
Apr 04, 2017	27.06	27.14	26.67	26.74	3,278,658	-0.33(-1.22%)
Apr 03, 2017	27.48	27.72	26.97	27.07	3,138,366	-0.54(-1.95%)
Mar 31, 2017	27.94	28.10	27.58	27.61	3,434,487	-0.31(-1.11%)
Mar 30, 2017	27.88	28.19	27.84	27.92	1,710,853	-0.05(-0.17%)
Mar 29, 2017	27.93	28.12	27.85	27.96	1,889,130	+0.03(+0.10%)
Mar 28, 2017	27.61	27.96	27.44	27.94	4,063,133	+0.22(+0.78%)
Mar 27, 2017	27.52	27.78	27.38	27.72	4,591,520	+0.00(+0.00%)
Mar 24, 2017	27.86	28.01	27.60	27.72	1,965,620	-0.14(-0.51%)
Mar 23, 2017	28.01	28.12	27.82	27.86	2,290,228	-0.12(-0.44%)
Mar 22, 2017	28.03	28.12	27.79	27.98	2,043,082	+0.02(+0.07%)
Mar 21, 2017	28.42	28.55	27.95	27.96	2,443,270	-0.32(-1.13%)
Mar 20, 2017	28.59	28.67	28.27	28.29	1,446,417	-0.30(-1.06%)
Mar 17, 2017	28.85	28.93	28.43	28.59	3,280,492	-0.09(-0.33%)
Mar 16, 2017	28.51	28.80	28.50	28.68	2,229,133	+0.22(+0.76%)
Mar 15, 2017	28.46	28.59	28.26	28.46	2,714,166	+0.03(+0.10%)
Mar 14, 2017	27.80	28.51	27.80	28.44	1,727,999	-0.08(-0.26%)
Mar 13, 2017	28.29	28.54	28.23	28.51	2,524,794	+0.22(+0.77%)
Mar 10, 2017	28.94	28.95	28.25	28.29	5,070,430	-0.41(-1.45%)
Mar 09, 2017	28.89	29.01	28.64	28.71	2,918,188	-0.25(-0.85%)
Mar 08, 2017	29.16	29.48	28.95	28.95	2,257,422	-0.18(-0.62%)
Mar 07, 2017	29.51	29.61	29.07	29.13	2,369,282	-0.40(-1.34%)
Mar 06, 2017	29.78	29.94	29.52	29.53	2,950,844	-0.38(-1.26%)
Mar 03, 2017	29.79	29.93	29.63	29.91	3,350,535	+0.14(+0.48%)
Mar 02, 2017	30.31	30.45	29.74	29.77	3,363,121	-0.66(-2.17%)
Mar 01, 2017	30.09	30.46	29.93	30.43	2,486,539	+0.64(+2.15%)
Feb 28, 2017	29.69	29.99	29.42	29.78	4,294,974	-0.01(-0.03%)
Feb 27, 2017	30.11	30.18	29.75	29.79	3,953,170	-0.27(-0.91%)
Feb 24, 2017	29.77	30.12	29.61	30.07	5,400,060	+0.28(+0.95%)
Feb 23, 2017	30.18	30.28	29.32	29.78	7,076,723	-1.39(-4.45%)
Feb 22, 2017	30.87	31.28	30.61	31.17	4,642,340	+0.21(+0.67%)
Feb 21, 2017	30.31	31.03	30.27	30.96	3,327,467	+0.84(+2.79%)
Feb 17, 2017		30.12	30.12	30.12	0	-0.04(-0.12%)
Feb 16, 2017	30.10	30.25	29.95	30.16	2,522,789	+0.06(+0.19%)
Feb 15, 2017	29.72	30.24	29.59	30.11	1,725,200	+0.25(+0.82%)
Feb 14, 2017	29.60	29.86	29.27	29.86	1,705,532	+0.29(+0.99%)
Feb 13, 2017	29.47	29.60	29.37	29.57	1,608,505	+0.14(+0.48%)
Feb 10, 2017	29.48	29.56	29.32	29.43	1,551,399	-0.04(-0.13%)
Feb 09, 2017	28.89	29.46	28.87	29.46	2,455,644	+0.57(+1.96%)
Feb 08, 2017	29.13	29.23	28.84	28.90	2,063,302	-0.24(-0.81%)
Feb 07, 2017	29.82	29.84	28.98	29.13	2,508,322	-0.56(-1.87%)
Feb 06, 2017	30.07	30.16	29.64	29.69	2,751,658	-0.45(-1.50%)
Feb 03, 2017	29.92	30.26	29.81	30.14	1,916,523	+0.21(+0.69%)
Feb 02, 2017	29.84	29.95	29.67	29.94	1,255,496	+0.04(+0.13%)
Feb 01, 2017	30.10	30.34	29.68	29.90	2,175,590	-0.20(-0.66%)
Jan 31, 2017	29.96	30.11	29.73	30.10	2,639,985	+0.06(+0.19%)
Jan 30, 2017	29.63	30.05	29.28	30.04	2,718,098	+0.36(+1.21%)
Jan 27, 2017	29.78	29.87	29.46	29.68	1,776,653	-0.11(-0.38%)
Jan 26, 2017	29.86	30.04	29.60	29.79	1,675,473	-0.02(-0.06%)
Jan 25, 2017	29.86	30.09	29.71	29.81	2,311,715	+0.12(+0.41%)
Jan 24, 2017	30.02	30.07	29.67	29.69	3,177,292	-0.17(-0.57%)
Jan 23, 2017	29.75	30.11	29.61	29.86	1,845,263	+0.04(+0.13%)
Jan 20, 2017	29.86	30.06	29.60	29.82	2,032,045	+0.13(+0.44%)
Jan 19, 2017	30.11	30.17	29.60	29.69	4,124,380	-0.37(-1.22%)
Jan 18, 2017	29.82	30.06	29.61	30.06	1,436,160	+0.25(+0.85%)
Jan 17, 2017	29.88	30.00	29.66	29.80	1,753,238	-0.19(-0.63%)
Jan 13, 2017		29.99	29.99	29.99	0	+0.15(+0.51%)
Jan 12, 2017	29.36	29.90	29.26	29.84	1,770,290	+0.43(+1.48%)
Jan 11, 2017	29.42	29.58	29.22	29.41	2,264,968	-0.08(-0.26%)
Jan 10, 2017	29.34	29.73	29.34	29.48	1,571,880	+0.07(+0.22%)
Jan 09, 2017	29.86	29.91	29.39	29.42	2,152,289	-0.45(-1.52%)
Jan 06, 2017	29.48	30.15	29.17	29.87	2,713,438	+0.39(+1.31%)
Jan 05, 2017	29.38	29.56	29.05	29.48	2,514,262	+0.02(+0.06%)
Jan 04, 2017	29.31	29.51	29.21	29.46	2,402,372	+0.20(+0.68%)
Jan 03, 2017	29.23	29.58	28.96	29.27	1,949,310	+0.36(+1.24%)
Dec 30, 2016		28.91	28.91	28.91	0	-0.22(-0.74%)
Dec 29, 2016	29.16	29.32	29.02	29.12	843,944	+0.00(+0.00%)
Dec 28, 2016	29.65	29.66	29.06	29.12	1,493,536	-0.42(-1.44%)
Dec 27, 2016	29.28	29.64	29.28	29.55	1,011,792	+0.38(+1.29%)
Dec 23, 2016		29.17	29.17	29.17	0	-0.01(-0.03%)
Dec 22, 2016	30.36	30.56	29.04	29.18	2,599,989	-1.35(-4.42%)
Dec 21, 2016	30.13	30.64	30.09	30.53	1,785,774	+0.33(+1.09%)
Dec 20, 2016	30.16	30.19	29.98	30.20	1,853,698	+0.03(+0.09%)
Dec 19, 2016	30.56	30.95	29.97	30.17	1,980,926	-0.42(-1.36%)
Dec 16, 2016	30.81	31.03	30.47	30.59	2,576,788	-0.13(-0.43%)
Dec 15, 2016	30.55	30.86	30.25	30.72	2,988,457	+0.16(+0.52%)
Dec 14, 2016	31.48	31.51	30.53	30.56	2,622,898	-0.91(-2.88%)
Dec 13, 2016	31.44	31.84	31.05	31.46	1,926,910	+0.08(+0.27%)
Dec 12, 2016	32.16	32.19	31.18	31.38	2,092,618	-0.96(-2.97%)
Dec 09, 2016	31.77	32.35	31.60	32.34	1,680,112	+0.59(+1.87%)
Dec 08, 2016	31.70	32.05	31.52	31.75	1,930,874	+0.06(+0.18%)
Dec 07, 2016	31.20	31.88	31.03	31.69	5,153,353	+0.52(+1.66%)
Dec 06, 2016	30.82	31.27	30.62	31.17	1,405,343	+0.36(+1.16%)
Dec 05, 2016	30.67	31.08	30.52	30.81	1,968,135	+0.41(+1.33%)
Dec 02, 2016	30.74	31.04	30.28	30.41	2,268,479	-0.33(-1.07%)
Dec 01, 2016	30.97	31.36	30.62	30.74	2,479,449	-0.23(-0.73%)
Nov 30, 2016	31.14	31.39	30.94	30.96	1,753,115	-0.17(-0.55%)
Nov 29, 2016	31.49	31.68	31.09	31.13	1,808,860	-0.25(-0.78%)
Nov 28, 2016	31.46	31.51	31.04	31.38	1,109,746	-0.16(-0.51%)
Nov 25, 2016	31.44	31.61	31.28	31.54	409,183	+0.14(+0.45%)
Nov 23, 2016		31.40	31.40	31.40	0	+0.07(+0.21%)
Nov 22, 2016	30.94	31.44	30.86	31.33	1,582,514	+0.51(+1.65%)
Nov 21, 2016	30.44	30.86	30.39	30.82	1,514,022	+0.41(+1.33%)
Nov 18, 2016	30.72	30.77	30.31	30.42	1,885,068	-0.40(-1.29%)
Nov 17, 2016	31.10	31.30	30.72	30.81	1,391,374	-0.35(-1.12%)
Nov 16, 2016	31.02	31.42	30.85	31.16	2,095,968	+0.13(+0.43%)
Nov 15, 2016	30.78	31.04	30.63	31.03	1,554,393	+0.36(+1.17%)
Nov 14, 2016	30.46	30.89	30.37	30.67	2,128,386	+0.30(+0.99%)
Nov 11, 2016	29.97	30.44	29.93	30.37	1,854,163	+0.31(+1.04%)
Nov 10, 2016	30.39	30.72	30.15	30.06	2,298,466	-0.21(-0.69%)
Nov 09, 2016	29.62	30.30	29.22	30.27	2,042,094	+0.14(+0.47%)
Nov 08, 2016	29.85	30.21	29.64	30.12	1,684,653	+0.14(+0.47%)
Nov 07, 2016	30.15	30.97	29.83	29.98	2,088,764	+0.38(+1.27%)
Nov 04, 2016	29.57	29.98	29.43	29.61	2,025,475	+0.19(+0.64%)
Nov 03, 2016	30.00	30.73	29.31	29.42	2,260,651	-0.58(-1.92%)
Nov 02, 2016	30.15	30.24	29.76	29.99	2,133,510	-0.16(-0.53%)
Nov 01, 2016	30.50	30.62	29.94	30.15	2,304,957	-0.29(-0.96%)
Oct 31, 2016	30.42	30.78	30.11	30.44	2,641,594	+0.15(+0.50%)
Oct 28, 2016	30.12	30.41	29.96	30.29	3,334,818	+0.28(+0.94%)
Oct 27, 2016	29.03	30.62	27.89	30.01	9,059,288	-1.36(-4.33%)
Oct 26, 2016	30.96	31.50	30.88	31.37	2,605,831	+0.27(+0.88%)
Oct 25, 2016	31.09	31.50	30.89	31.10	1,308,251	-0.08(-0.24%)
Oct 24, 2016	31.15	31.36	31.12	31.17	1,469,223	+0.17(+0.55%)
Oct 21, 2016	30.89	31.02	30.63	31.00	1,417,280	-0.10(-0.33%)
Oct 20, 2016	30.99	31.20	30.99	31.11	1,780,328	+0.04(+0.12%)
Oct 19, 2016	30.62	31.22	30.62	31.07	1,331,401	+0.01(+0.03%)
Oct 18, 2016	31.50	31.68	30.95	31.06	2,089,115	-0.09(-0.30%)
Oct 17, 2016	30.92	31.25	30.80	31.15	1,685,179	+0.18(+0.58%)
Oct 14, 2016	31.27	31.45	30.94	30.97	1,929,965	-0.11(-0.36%)
Oct 13, 2016	31.10	31.26	31.03	31.09	1,811,327	-0.33(-1.05%)
Oct 12, 2016	31.27	31.66	31.11	31.42	1,534,944	+0.19(+0.60%)
Oct 11, 2016	31.59	31.74	31.12	31.23	1,636,143	-0.41(-1.31%)
Oct 10, 2016	31.55	31.89	31.55	31.64	2,104,604	+0.33(+1.05%)
Oct 07, 2016	31.36	31.52	31.14	31.31	2,281,130	-0.04(-0.12%)
Oct 06, 2016	31.55	32.10	30.95	31.35	3,151,235	-0.36(-1.13%)
Oct 05, 2016	32.54	32.58	31.62	31.71	5,144,776	-0.54(-1.67%)
Oct 04, 2016	33.17	33.24	32.19	32.25	3,407,982	-0.96(-2.90%)
Oct 03, 2016	33.30	33.56	33.16	33.21	1,234,889	-0.24(-0.70%)
Sep 30, 2016	33.44	33.58	33.20	33.44	2,029,638	+0.21(+0.62%)
Sep 29, 2016	33.43	33.67	33.19	33.24	2,781,607	-0.26(-0.79%)
Sep 28, 2016	33.50	33.54	33.24	33.50	3,858,626	+0.10(+0.31%)
Sep 27, 2016	33.25	33.43	33.08	33.40	1,972,557	+0.10(+0.31%)
Sep 26, 2016	33.55	33.62	33.06	33.29	1,655,797	-0.36(-1.07%)
Sep 23, 2016	33.64	33.73	33.43	33.65	1,655,442	-0.06(-0.17%)
Sep 22, 2016	33.59	33.82	33.34	33.71	2,506,865	+0.32(+0.96%)
Sep 21, 2016	33.41	33.55	33.05	33.39	2,285,562	+0.10(+0.31%)
Sep 20, 2016	33.74	33.87	33.26	33.28	1,938,689	-0.31(-0.93%)
Sep 19, 2016	33.52	33.93	33.49	33.59	1,846,539	+0.15(+0.45%)
Sep 16, 2016	33.24	33.52	32.95	33.44	2,963,378	-0.22(-0.64%)
Sep 15, 2016	33.34	33.82	33.02	33.66	1,740,403	+0.25(+0.73%)
Sep 14, 2016	33.19	33.55	33.10	33.42	1,784,237	+0.24(+0.71%)
Sep 13, 2016	33.00	33.47	32.10	33.18	2,068,724	-0.24(-0.71%)
Sep 12, 2016	32.87	33.45	32.72	33.42	1,855,836	+0.49(+1.49%)
Sep 09, 2016	33.37	33.58	32.93	32.93	2,315,166	-0.77(-2.30%)
Sep 08, 2016	34.12	34.24	33.70	33.70	1,980,045	-0.46(-1.35%)
Sep 07, 2016	34.01	34.21	33.93	34.16	1,050,759	+0.17(+0.50%)
Sep 06, 2016	33.81	34.02	33.59	33.99	1,703,271	+0.24(+0.70%)
Sep 02, 2016	33.67	33.76	33.76	33.76	1,389,494	+0.22(+0.65%)
Sep 01, 2016	33.86	34.00	33.48	33.54	1,914,424	-0.50(-1.47%)
Aug 31, 2016	34.21	34.28	33.82	34.04	1,692,696	-0.13(-0.39%)
Aug 30, 2016	33.91	34.18	33.89	34.17	1,294,347	+0.24(+0.69%)
Aug 29, 2016	33.71	34.09	33.68	33.93	1,131,806	+0.27(+0.81%)
Aug 26, 2016	33.94	34.08	33.46	33.66	1,379,039	-0.16(-0.47%)
Aug 25, 2016	33.74	33.94	33.62	33.82	1,080,719	-0.02(-0.06%)
Aug 24, 2016	33.77	33.92	33.64	33.84	1,223,497	+0.08(+0.25%)
Aug 23, 2016	33.73	33.80	33.59	33.76	883,800	+0.18(+0.53%)
Aug 22, 2016	33.64	33.67	33.38	33.58	1,344,445	-0.07(-0.21%)
Aug 19, 2016	33.38	33.67	33.25	33.65	1,366,124	+0.20(+0.61%)
Aug 18, 2016	33.32	33.44	33.14	33.44	1,111,538	+0.06(+0.17%)
Aug 17, 2016	33.06	33.44	33.06	33.39	2,021,687	+0.22(+0.65%)
Aug 16, 2016	33.26	33.44	33.08	33.17	1,090,333	-0.17(-0.51%)
Aug 15, 2016	32.83	33.37	32.83	33.34	1,560,747	+0.66(+2.02%)
Aug 12, 2016	32.72	33.32	32.49	32.68	1,330,940	-0.04(-0.12%)
Aug 11, 2016	33.15	33.40	32.71	32.72	1,206,289	-0.25(-0.74%)
Aug 10, 2016	32.85	33.02	32.72	32.96	2,286,723	+0.23(+0.69%)
Aug 09, 2016	32.93	33.13	32.68	32.74	1,566,031	-0.20(-0.60%)
Aug 08, 2016	33.32	33.49	32.84	32.93	1,711,203	-0.25(-0.77%)
Aug 05, 2016	32.85	33.28	32.77	33.19	1,603,844	+0.49(+1.50%)
Aug 04, 2016	32.93	33.09	32.62	32.70	2,494,678	-0.18(-0.55%)
Aug 03, 2016	32.60	32.88	32.46	32.88	2,128,687	+0.34(+1.04%)
Aug 02, 2016	32.50	32.68	32.30	32.54	3,025,532	+0.02(+0.06%)
Aug 01, 2016	32.44	32.60	32.30	32.52	2,032,972	+0.08(+0.26%)
Jul 29, 2016	31.75	32.55	31.72	32.43	2,644,134	+0.73(+2.29%)
Jul 28, 2016	31.88	31.97	30.61	31.71	2,529,411	-0.49(-1.52%)
Jul 27, 2016	31.98	32.28	31.92	32.20	2,154,691	+0.28(+0.89%)
Jul 26, 2016	31.80	31.95	31.67	31.92	1,936,071	+0.21(+0.65%)
Jul 25, 2016	31.35	31.83	31.35	31.71	1,456,187	+0.26(+0.84%)
Jul 22, 2016	31.15	31.49	31.11	31.44	1,144,161	+0.34(+1.09%)
Jul 21, 2016	31.02	31.31	30.92	31.11	1,964,106	+0.08(+0.27%)
Jul 20, 2016	30.81	31.07	30.66	31.02	904,968	+0.34(+1.11%)
Jul 19, 2016	30.78	31.04	30.53	30.68	2,192,627	-0.13(-0.43%)
Jul 18, 2016	31.15	31.30	30.78	30.81	2,027,014	-0.39(-1.24%)
Jul 15, 2016	31.62	31.67	31.12	31.20	1,578,137	-0.30(-0.96%)
Jul 14, 2016	31.58	31.62	31.31	31.50	1,608,988	+0.23(+0.72%)
Jul 13, 2016	31.55	31.72	31.18	31.27	1,486,730	-0.22(-0.69%)
Jul 12, 2016	31.93	32.09	31.47	31.49	1,596,011	-0.26(-0.83%)
Jul 11, 2016	31.96	32.02	31.52	31.76	3,305,021	+0.55(+1.75%)
Jul 08, 2016	30.55	31.27	30.15	31.21	2,522,781	+1.06(+3.50%)
Jul 07, 2016	30.18	30.21	29.83	30.15	1,477,147	+0.36(+1.20%)
Jul 05, 2016	30.16	30.23	29.41	29.79	2,633,698	-0.50(-1.65%)
Jul 01, 2016	29.90	30.29	30.29	30.29	2,220,116	+0.40(+1.32%)
Jun 30, 2016	29.73	30.76	29.42	29.90	2,649,617	+0.33(+1.12%)
Jun 29, 2016	29.06	29.76	28.80	29.57	2,148,259	+0.88(+3.06%)
Jun 28, 2016	28.24	28.94	27.99	28.69	2,209,254	+0.85(+3.05%)
Jun 27, 2016	29.12	29.16	27.70	27.84	4,706,155	-1.43(-4.90%)
Jun 24, 2016	30.25	30.33	29.26	29.28	6,112,618	-2.42(-7.65%)
Jun 23, 2016	31.33	31.71	31.17	31.70	2,276,070	+0.73(+2.34%)
Jun 22, 2016	30.89	31.34	30.71	30.97	1,743,271	+0.07(+0.21%)
Jun 21, 2016	31.05	31.34	30.71	30.91	1,536,268	-0.11(-0.36%)
Jun 20, 2016	31.04	31.34	30.98	31.02	1,827,797	+0.29(+0.95%)
Jun 17, 2016	30.67	30.89	30.44	30.73	2,116,212	+0.06(+0.18%)
Jun 16, 2016	30.43	30.89	30.23	30.67	1,340,368	+0.08(+0.25%)
Jun 15, 2016	30.36	30.89	30.28	30.60	1,693,338	+0.30(+1.00%)
Jun 14, 2016	30.23	30.43	30.10	30.29	1,431,172	-0.02(-0.06%)
Jun 13, 2016	30.39	30.60	30.24	30.31	1,685,787	-0.08(-0.28%)
Jun 10, 2016	30.56	30.84	30.33	30.40	1,560,551	-0.83(-2.66%)
Jun 09, 2016	31.14	31.43	31.11	31.23	2,291,731	-0.09(-0.30%)
Jun 08, 2016	31.13	31.32	31.04	31.32	1,760,053	+0.15(+0.48%)
Jun 07, 2016	30.62	31.35	30.62	31.17	2,707,740	+0.52(+1.69%)
Jun 06, 2016	31.03	31.03	30.61	30.65	2,283,564	-0.41(-1.31%)
Jun 03, 2016	30.98	31.10	30.63	31.06	1,377,254	-0.15(-0.48%)
Jun 02, 2016	30.64	31.21	30.64	31.21	2,097,087	+0.38(+1.22%)
Jun 01, 2016	30.92	31.30	30.62	30.83	1,653,426	-0.36(-1.15%)
May 31, 2016	31.41	31.57	31.01	31.19	1,590,895	-0.11(-0.36%)
May 27, 2016	31.04	31.30	31.30	31.30	1,975,722	+0.42(+1.37%)
May 26, 2016	30.07	31.35	30.07	30.88	2,505,568	-0.18(-0.58%)
May 25, 2016	30.43	31.12	30.32	31.06	2,753,852	+0.63(+2.08%)
May 24, 2016	30.19	30.66	30.19	30.43	2,592,987	+0.34(+1.13%)
May 23, 2016	29.81	30.42	29.53	30.09	4,163,759	+0.45(+1.53%)
May 20, 2016	29.73	29.89	29.47	29.63	65,298,196	-0.04(-0.13%)
May 19, 2016	29.90	29.95	29.45	29.67	5,725,938	-0.50(-1.66%)
May 18, 2016	30.24	30.34	30.01	30.17	1,680,001	-0.18(-0.59%)
May 17, 2016	30.70	31.05	30.12	30.35	2,002,684	-0.50(-1.62%)
May 16, 2016	30.58	31.17	30.58	30.85	2,365,822	+0.39(+1.27%)
May 13, 2016	31.10	31.11	30.41	30.46	1,465,595	-0.66(-2.12%)
May 12, 2016	30.77	31.34	30.76	31.12	2,160,986	+0.41(+1.32%)
May 11, 2016	31.17	31.30	30.66	30.72	1,687,940	-0.41(-1.30%)
May 10, 2016	30.93	31.25	30.77	31.12	2,347,917	+0.37(+1.20%)
May 09, 2016	30.56	31.00	30.51	30.76	1,885,717	+0.09(+0.31%)
May 06, 2016	30.33	30.73	30.18	30.66	973,266	+0.16(+0.53%)
May 05, 2016	30.67	30.88	30.45	30.50	2,018,273	-0.09(-0.31%)
May 04, 2016	30.41	30.85	30.41	30.60	1,895,883	-0.06(-0.18%)
May 03, 2016	30.34	30.72	30.16	30.65	2,278,690	+0.04(+0.12%)

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.

LKQ Corp (NQ: LKQ )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

LKQ Corp (NQ: LKQ )

Historical Prices

Sections

Services