Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	95.61	96.63	94.98	95.46	1,638,465	+0.46(+0.48%)
Sep 28, 2017	93.79	95.71	93.79	95.00	760,505	+0.73(+0.77%)
Sep 27, 2017	91.92	94.67	91.92	94.27	822,185	+2.56(+2.79%)
Sep 26, 2017	91.90	92.16	90.69	91.71	477,636	-0.08(-0.09%)
Sep 25, 2017	89.77	92.19	89.69	91.79	953,963	+2.01(+2.24%)
Sep 22, 2017	89.38	89.96	88.95	89.78	734,887	+0.11(+0.12%)
Sep 21, 2017	89.42	89.94	89.00	89.67	415,243	+0.25(+0.28%)
Sep 20, 2017	89.10	89.70	88.85	89.42	1,146,046	+0.04(+0.04%)
Sep 19, 2017	89.48	90.03	88.93	89.38	560,291	+0.06(+0.07%)
Sep 18, 2017	90.44	90.59	88.93	89.32	1,347,376	-0.81(-0.90%)
Sep 15, 2017	91.19	91.81	89.79	90.13	1,097,414	-0.74(-0.81%)
Sep 14, 2017	91.44	92.67	90.27	90.87	697,329	+0.06(+0.07%)
Sep 13, 2017	89.40	92.08	89.40	90.81	1,454,866	+1.33(+1.49%)
Sep 12, 2017	88.05	89.64	87.91	89.48	822,051	+1.77(+2.02%)
Sep 11, 2017	88.03	88.37	87.38	87.71	1,056,565	-0.30(-0.34%)
Sep 08, 2017	88.39	88.99	87.54	88.01	980,510	-0.49(-0.55%)
Sep 07, 2017	88.25	89.31	87.80	88.50	1,002,734	+0.45(+0.51%)
Sep 06, 2017	88.20	88.63	87.59	88.05	643,828	+0.14(+0.16%)
Sep 05, 2017	87.44	88.94	87.27	87.91	834,802	+0.13(+0.15%)
Sep 01, 2017	87.52	89.33	87.49	87.78	754,301	+0.65(+0.75%)
Aug 31, 2017	85.83	87.69	84.73	87.13	1,747,867	+1.18(+1.37%)
Aug 30, 2017	84.73	86.62	84.39	85.95	1,061,142	+1.19(+1.40%)
Aug 29, 2017	86.32	86.90	84.50	84.76	1,162,721	-2.44(-2.80%)
Aug 28, 2017	88.31	88.48	86.57	87.20	1,107,867	-0.85(-0.97%)
Aug 25, 2017	86.63	88.57	86.12	88.05	2,438,654	+1.94(+2.25%)
Aug 24, 2017	91.40	92.78	85.49	86.11	5,042,953	+1.16(+1.37%)
Aug 23, 2017	86.30	86.72	84.59	84.95	1,702,768	-1.43(-1.66%)
Aug 22, 2017	85.09	88.24	84.86	86.38	1,460,487	+2.01(+2.38%)
Aug 21, 2017	84.78	85.34	83.90	84.37	2,153,061	-0.42(-0.50%)
Aug 18, 2017	82.68	86.02	82.65	84.79	2,556,819	+3.56(+4.38%)
Aug 17, 2017	81.98	82.88	81.08	81.23	1,228,766	-1.55(-1.87%)
Aug 16, 2017	80.88	83.48	80.49	82.78	1,973,408	+2.51(+3.13%)
Aug 15, 2017	83.05	83.05	79.07	80.27	2,496,610	-3.18(-3.81%)
Aug 14, 2017	85.91	86.64	83.33	83.45	1,582,274	-1.56(-1.84%)
Aug 11, 2017	83.33	85.36	83.08	85.01	894,653	+1.21(+1.44%)
Aug 10, 2017	85.17	85.44	83.28	83.80	1,484,353	-2.23(-2.59%)
Aug 09, 2017	86.56	86.88	85.35	86.03	930,640	-1.23(-1.41%)
Aug 08, 2017	87.75	89.95	87.07	87.26	1,214,932	+0.26(+0.30%)
Aug 07, 2017	86.01	88.11	85.26	87.00	868,296	+1.49(+1.74%)
Aug 04, 2017	86.31	86.59	84.92	85.51	817,321	-0.55(-0.64%)
Aug 03, 2017	84.60	86.29	84.20	86.06	1,236,304	+1.01(+1.19%)
Aug 02, 2017	85.76	86.13	83.88	85.05	1,489,301	-3.18(-3.60%)
Aug 01, 2017	87.77	89.45	86.78	88.23	1,133,924	+1.20(+1.38%)
Jul 31, 2017	85.99	87.48	84.21	87.03	2,327,088	+1.25(+1.46%)
Jul 28, 2017	86.74	87.16	85.16	85.78	737,260	-1.25(-1.44%)
Jul 27, 2017	87.23	87.64	85.97	87.03	753,457	-0.11(-0.13%)
Jul 26, 2017	86.81	87.98	85.84	87.14	663,172	+0.31(+0.36%)
Jul 25, 2017	85.07	87.21	84.54	86.83	1,109,446	+2.01(+2.37%)
Jul 24, 2017	85.46	85.83	84.40	84.82	1,314,493	-0.87(-1.02%)
Jul 21, 2017	86.94	87.78	84.48	85.69	2,423,837	-1.80(-2.06%)
Jul 20, 2017	90.90	90.90	86.88	87.49	1,434,527	-2.98(-3.29%)
Jul 19, 2017	89.06	90.73	88.96	90.47	654,088	+1.91(+2.16%)
Jul 18, 2017	89.33	90.14	87.61	88.56	781,169	-1.24(-1.38%)
Jul 17, 2017	88.89	91.06	88.89	89.80	893,376	+0.62(+0.70%)
Jul 14, 2017	89.12	89.98	88.59	89.18	681,852	+0.51(+0.58%)
Jul 13, 2017	89.08	89.70	88.48	88.67	1,205,062	-0.32(-0.36%)
Jul 12, 2017	87.96	89.40	87.30	88.99	879,796	+1.70(+1.95%)
Jul 11, 2017	88.34	89.45	87.28	87.29	1,255,786	-0.71(-0.81%)
Jul 10, 2017	89.80	90.43	87.44	88.00	1,110,709	-2.42(-2.68%)
Jul 07, 2017	88.50	91.48	88.50	90.42	1,009,194	+2.20(+2.49%)
Jul 06, 2017	88.01	89.60	87.38	88.22	1,591,063	-0.68(-0.76%)
Jul 05, 2017	93.03	93.22	88.66	88.90	1,661,615	-4.22(-4.53%)
Jul 03, 2017	92.61	94.19	92.50	93.12	535,387	+1.13(+1.23%)
Jun 30, 2017	92.00	92.62	91.79	91.99	883,158	+0.16(+0.17%)
Jun 29, 2017	91.58	93.48	91.02	91.83	1,639,366	+0.24(+0.26%)
Jun 28, 2017	89.34	92.30	87.65	91.59	1,795,005	+1.95(+2.18%)
Jun 27, 2017	87.56	90.53	87.09	89.64	2,325,539	+0.96(+1.08%)
Jun 26, 2017	86.50	88.88	86.45	88.68	2,533,910	+2.27(+2.63%)
Jun 23, 2017	84.07	87.10	80.87	86.41	3,531,503	+2.04(+2.42%)
Jun 22, 2017	89.89	89.89	83.95	84.37	3,505,488	-5.12(-5.72%)
Jun 21, 2017	93.98	93.98	89.04	89.49	1,843,082	-4.52(-4.81%)
Jun 20, 2017	97.27	97.65	93.83	94.01	938,505	-3.09(-3.18%)
Jun 19, 2017	96.36	97.40	95.03	97.10	632,346	+0.86(+0.89%)
Jun 16, 2017	96.68	96.90	95.34	96.24	640,312	-1.15(-1.18%)
Jun 15, 2017	97.22	98.07	95.79	97.39	826,591	-0.17(-0.17%)
Jun 14, 2017	98.96	98.96	96.85	97.56	1,085,538	-1.68(-1.69%)
Jun 13, 2017	98.38	99.74	97.96	99.24	797,366	+1.21(+1.23%)
Jun 12, 2017	99.13	99.79	97.38	98.03	963,879	-1.54(-1.55%)
Jun 09, 2017	100.37	100.37	98.82	99.57	728,981	-0.45(-0.45%)
Jun 08, 2017	100.21	100.84	99.20	100.02	769,845	-0.19(-0.19%)
Jun 07, 2017	101.51	102.00	100.07	100.21	768,761	-0.74(-0.73%)
Jun 06, 2017	100.42	101.10	99.54	100.95	911,310	+0.15(+0.15%)
Jun 05, 2017	100.00	100.97	99.68	100.80	721,542	+0.67(+0.67%)
Jun 02, 2017	98.99	101.48	98.99	100.13	1,548,002	+1.33(+1.35%)
Jun 01, 2017	97.84	99.50	97.26	98.80	1,034,471	+0.95(+0.97%)
May 31, 2017	96.47	97.92	95.51	97.85	991,986	+1.58(+1.64%)
May 30, 2017	96.00	97.37	95.85	96.27	1,083,414	-0.05(-0.05%)
May 26, 2017	98.97	98.97	94.35	96.32	1,942,806	-2.30(-2.33%)
May 25, 2017	95.40	100.60	94.45	98.62	3,568,394	+4.61(+4.90%)
May 24, 2017	96.00	96.02	93.59	94.01	1,269,986	-1.89(-1.97%)
May 23, 2017	95.98	97.06	95.08	95.90	990,032	-0.17(-0.18%)
May 22, 2017	95.00	96.16	94.47	96.07	979,631	+1.33(+1.40%)
May 19, 2017	94.24	96.50	93.76	94.74	1,502,518	+1.59(+1.71%)
May 18, 2017	94.47	94.85	93.03	93.15	906,895	-0.92(-0.98%)
May 17, 2017	94.11	94.63	93.34	94.07	1,224,185	-0.43(-0.46%)
May 16, 2017	95.29	96.01	92.51	94.50	2,528,067	-3.10(-3.18%)
May 15, 2017	99.32	100.28	97.04	97.60	1,765,662	-1.79(-1.80%)
May 12, 2017	102.80	102.90	99.25	99.39	871,741	-3.55(-3.45%)
May 11, 2017	103.01	103.62	101.37	102.94	604,634	-1.02(-0.98%)
May 10, 2017	101.05	104.07	100.61	103.96	533,538	+2.75(+2.72%)
May 09, 2017	100.65	101.83	100.52	101.21	445,844	+0.59(+0.59%)
May 08, 2017	101.65	102.32	99.99	100.62	617,122	-0.92(-0.91%)
May 05, 2017	100.19	101.63	99.67	101.54	459,879	+1.68(+1.68%)
May 04, 2017	100.02	100.02	98.54	99.86	547,788	+0.08(+0.08%)
May 03, 2017	100.44	100.44	98.76	99.78	600,654	-0.57(-0.57%)
May 02, 2017	98.41	100.50	97.76	100.35	798,505	+2.20(+2.24%)
May 01, 2017	99.04	99.61	97.80	98.15	723,601	-0.77(-0.78%)
Apr 28, 2017	98.84	99.34	98.05	98.92	607,983	+0.34(+0.34%)
Apr 27, 2017	98.06	98.76	97.41	98.58	413,161	+0.84(+0.86%)
Apr 26, 2017	97.94	98.98	97.21	97.74	749,464	+0.03(+0.03%)
Apr 25, 2017	98.26	98.75	97.19	97.71	708,976	-0.15(-0.15%)
Apr 24, 2017	98.50	98.76	96.82	97.86	724,708	+0.32(+0.33%)
Apr 21, 2017	96.56	97.71	96.27	97.54	814,695	+0.49(+0.50%)
Apr 20, 2017	94.32	97.40	94.11	97.05	1,077,427	+3.64(+3.90%)
Apr 19, 2017	92.08	93.79	91.70	93.41	952,914	+1.83(+2.00%)
Apr 18, 2017	91.13	92.28	91.13	91.58	506,744	+0.04(+0.04%)
Apr 17, 2017	91.31	91.75	90.48	91.54	1,144,583	+0.34(+0.37%)
Apr 13, 2017	93.32	93.72	91.13	91.20	934,688	-2.36(-2.52%)
Apr 12, 2017	95.04	95.13	93.16	93.56	531,790	-0.09(-0.10%)
Apr 11, 2017	92.94	93.91	92.76	93.65	1,194,228	+0.73(+0.79%)
Apr 10, 2017	94.18	95.31	92.74	92.92	983,585	-1.93(-2.03%)
Apr 07, 2017	95.66	96.38	94.12	94.85	1,004,456	-0.85(-0.89%)
Apr 06, 2017	94.40	96.21	93.99	95.70	648,947	+1.90(+2.03%)
Apr 05, 2017	95.32	96.32	93.26	93.80	906,929	+0.10(+0.11%)
Apr 04, 2017	95.85	96.27	93.63	93.70	1,034,343	-2.35(-2.45%)
Apr 03, 2017	98.17	98.32	95.61	96.05	626,922	-1.24(-1.27%)
Mar 31, 2017	98.00	98.08	96.78	97.29	669,171	-0.46(-0.47%)
Mar 30, 2017	96.93	97.92	96.79	97.75	525,386	+0.59(+0.61%)
Mar 29, 2017	95.86	97.87	95.86	97.16	613,841	+1.11(+1.16%)
Mar 28, 2017	94.80	96.15	94.49	96.05	601,541	+1.27(+1.34%)
Mar 27, 2017	94.61	95.32	94.04	94.78	501,379	-0.02(-0.02%)
Mar 24, 2017	94.74	95.72	94.59	94.80	403,927	-0.18(-0.19%)
Mar 23, 2017	94.99	96.67	94.70	94.98	741,960	+0.48(+0.51%)
Mar 22, 2017	93.08	94.51	92.69	94.50	607,061	+1.29(+1.38%)
Mar 21, 2017	93.90	94.29	92.22	93.21	803,748	-0.22(-0.24%)
Mar 20, 2017	95.57	95.86	92.55	93.43	930,411	-1.95(-2.04%)
Mar 17, 2017	94.93	95.79	93.01	95.38	1,047,140	+0.30(+0.32%)
Mar 16, 2017	95.41	96.10	94.98	95.08	581,651	-0.23(-0.24%)
Mar 15, 2017	95.00	95.81	94.30	95.31	659,559	+0.46(+0.48%)
Mar 14, 2017	94.23	95.11	93.79	94.85	585,858	+1.08(+1.15%)
Mar 13, 2017	94.13	94.57	92.96	93.77	604,595	-0.37(-0.39%)
Mar 10, 2017	93.05	94.45	92.50	94.14	692,226	+1.08(+1.16%)
Mar 09, 2017	93.42	94.14	92.46	93.06	734,458	-0.81(-0.86%)
Mar 08, 2017	94.00	94.78	93.63	93.87	743,424	-0.37(-0.39%)
Mar 07, 2017	94.22	94.91	93.94	94.24	661,751	-0.02(-0.02%)
Mar 06, 2017	95.57	95.90	93.13	94.26	1,177,803	-1.81(-1.88%)
Mar 03, 2017	95.04	97.94	94.35	96.07	2,370,949	+1.48(+1.56%)
Mar 02, 2017	90.01	94.97	90.00	94.59	3,342,447	+5.91(+6.66%)
Mar 01, 2017	89.55	89.85	86.06	88.68	2,460,227	-0.33(-0.37%)
Feb 28, 2017	89.14	89.53	87.91	89.01	1,314,414	-0.12(-0.13%)
Feb 27, 2017	87.55	89.25	86.71	89.13	1,366,685	+1.54(+1.76%)
Feb 24, 2017	85.42	88.62	85.27	87.59	864,292	+2.20(+2.58%)
Feb 23, 2017	86.87	87.48	85.25	85.39	967,575	-1.56(-1.79%)
Feb 22, 2017	86.36	87.51	85.46	86.95	970,830	+1.53(+1.79%)
Feb 21, 2017	86.80	88.10	85.16	85.42	757,477	-0.50(-0.58%)
Feb 17, 2017		85.92	85.92	85.92	0	+0.46(+0.54%)
Feb 16, 2017	86.57	88.00	85.17	85.46	596,083	-1.42(-1.63%)
Feb 15, 2017	86.68	87.04	85.66	86.88	529,431	-0.03(-0.03%)
Feb 14, 2017	85.81	87.70	85.81	86.91	949,608	+0.89(+1.03%)
Feb 13, 2017	86.87	87.45	86.00	86.02	460,322	-0.59(-0.68%)
Feb 10, 2017	86.37	87.61	85.41	86.61	781,839	+0.10(+0.12%)
Feb 09, 2017	84.83	86.65	84.83	86.51	837,470	+1.69(+1.99%)
Feb 08, 2017	82.66	85.14	82.19	84.82	532,955	+2.14(+2.59%)
Feb 07, 2017	83.62	83.64	82.63	82.68	865,486	-0.53(-0.64%)
Feb 06, 2017	82.52	83.25	81.99	83.21	783,565	+0.30(+0.36%)
Feb 03, 2017	82.74	83.19	82.03	82.91	890,125	+0.42(+0.51%)
Feb 02, 2017	82.61	83.62	81.95	82.49	884,368	+0.08(+0.10%)
Feb 01, 2017	83.41	83.86	81.98	82.41	623,329	-1.29(-1.54%)
Jan 31, 2017	80.81	83.88	80.59	83.70	1,008,087	+2.06(+2.52%)
Jan 30, 2017	80.61	81.82	79.80	81.64	830,573	+0.73(+0.90%)
Jan 27, 2017	82.15	82.45	80.47	80.91	797,349	-1.13(-1.38%)
Jan 26, 2017	84.49	84.84	81.97	82.04	830,681	-2.44(-2.89%)
Jan 25, 2017	84.12	84.79	83.47	84.48	869,894	+0.89(+1.06%)
Jan 24, 2017	82.52	83.70	82.50	83.59	687,848	+0.88(+1.06%)
Jan 23, 2017	82.39	83.35	82.01	82.71	1,177,097	-0.46(-0.55%)
Jan 20, 2017	83.47	83.98	82.67	83.17	874,527	-0.16(-0.19%)
Jan 19, 2017	84.17	84.64	83.22	83.33	904,941	-0.99(-1.17%)
Jan 18, 2017	85.28	85.32	83.33	84.32	1,398,532	+0.45(+0.54%)
Jan 17, 2017	84.99	86.95	83.75	83.87	974,142	-0.88(-1.04%)
Jan 13, 2017		84.75	84.75	84.75	0	-0.56(-0.66%)
Jan 12, 2017	85.41	85.99	84.89	85.31	540,938	-0.23(-0.27%)
Jan 11, 2017	86.94	87.33	84.62	85.54	980,425	-1.85(-2.12%)
Jan 10, 2017	85.44	87.85	85.27	87.39	765,228	+1.90(+2.22%)
Jan 09, 2017	85.77	86.38	85.07	85.49	712,601	+0.14(+0.16%)
Jan 06, 2017	87.76	87.99	85.30	85.35	1,120,544	-1.78(-2.04%)
Jan 05, 2017	85.01	87.94	83.35	87.13	1,531,484	+0.25(+0.29%)
Jan 04, 2017	85.34	87.60	84.74	86.88	1,377,836	+2.10(+2.48%)
Jan 03, 2017	85.17	86.45	83.46	84.78	949,525	+0.03(+0.04%)
Dec 30, 2016		84.75	84.75	84.75	0	-0.60(-0.70%)
Dec 29, 2016	85.62	86.69	84.89	85.35	513,855	+0.03(+0.04%)
Dec 28, 2016	85.91	86.24	84.79	85.32	348,456	-0.73(-0.85%)
Dec 27, 2016	87.01	87.07	85.77	86.05	376,544	-0.57(-0.66%)
Dec 23, 2016		86.62	86.62	86.62	0	+0.83(+0.97%)
Dec 22, 2016	87.54	87.78	85.68	85.79	690,476	-1.83(-2.09%)
Dec 21, 2016	87.69	88.36	87.30	87.62	381,558	-0.50(-0.57%)
Dec 20, 2016	87.37	88.92	87.30	88.12	555,019	+1.07(+1.23%)
Dec 19, 2016	87.18	88.06	86.95	87.05	928,385	-0.01(-0.01%)
Dec 16, 2016	87.97	89.54	86.67	87.06	1,342,493	-0.81(-0.92%)
Dec 15, 2016	87.52	88.95	87.02	87.87	939,262	+0.64(+0.73%)
Dec 14, 2016	87.46	87.75	86.08	87.23	982,983	+0.02(+0.02%)
Dec 13, 2016	87.37	88.23	87.20	87.21	652,830	-0.39(-0.45%)
Dec 12, 2016	86.99	87.81	85.68	87.60	767,705	-0.16(-0.18%)
Dec 09, 2016	88.63	89.13	87.41	87.76	634,062	-0.71(-0.80%)
Dec 08, 2016	87.60	89.24	87.23	88.47	689,410	+0.47(+0.53%)
Dec 07, 2016	88.68	88.68	86.38	88.00	1,422,197	-0.95(-1.07%)
Dec 06, 2016	90.01	90.70	86.82	88.95	798,904	-0.36(-0.40%)
Dec 05, 2016	88.87	89.73	88.46	89.31	864,397	+0.55(+0.62%)
Dec 02, 2016	88.54	89.82	88.22	88.76	891,223	+0.00(+0.00%)
Dec 01, 2016	87.62	89.34	87.62	88.76	1,196,655	+0.84(+0.96%)
Nov 30, 2016	88.66	89.46	87.62	87.92	1,098,975	-1.00(-1.12%)
Nov 29, 2016	87.26	89.99	87.00	88.92	1,282,604	+1.54(+1.76%)
Nov 28, 2016	88.70	89.18	87.08	87.38	1,251,567	-1.51(-1.70%)
Nov 25, 2016	90.00	90.00	87.41	88.89	532,786	-0.79(-0.88%)
Nov 23, 2016		89.68	89.68	89.68	0	+3.64(+4.23%)
Nov 22, 2016	84.09	87.54	81.95	86.04	7,260,443	+11.86(+15.99%)
Nov 21, 2016	78.09	78.34	74.01	74.18	3,108,630	-3.76(-4.82%)
Nov 18, 2016	77.90	79.05	77.00	77.94	2,354,680	+0.43(+0.55%)
Nov 17, 2016	76.58	77.92	76.03	77.51	1,054,333	+0.31(+0.40%)
Nov 16, 2016	74.93	77.63	73.82	77.20	1,592,996	+2.27(+3.03%)
Nov 15, 2016	75.53	76.04	73.39	74.93	1,866,385	-0.51(-0.68%)
Nov 14, 2016	73.13	75.70	73.13	75.44	2,322,410	+2.59(+3.56%)
Nov 11, 2016	72.21	73.01	71.41	72.85	1,317,013	+0.81(+1.12%)
Nov 10, 2016	73.01	74.95	71.66	72.04	1,949,856	-0.39(-0.54%)
Nov 09, 2016	71.16	72.74	70.35	72.43	2,118,763	-0.34(-0.47%)
Nov 08, 2016	72.22	73.14	71.02	72.77	1,168,721	+0.34(+0.47%)
Nov 07, 2016	69.97	72.76	69.61	72.43	1,953,452	+3.19(+4.61%)
Nov 04, 2016	69.96	70.70	68.94	69.24	1,270,535	-0.31(-0.45%)
Nov 03, 2016	72.74	73.36	69.21	69.55	3,599,383	-3.06(-4.21%)
Nov 02, 2016	74.10	74.42	72.22	72.61	1,140,803	-1.41(-1.90%)
Nov 01, 2016	74.25	75.32	73.53	74.02	2,119,646	-0.92(-1.23%)
Oct 31, 2016	74.64	75.11	74.16	74.94	932,276	+0.64(+0.86%)
Oct 28, 2016	73.36	75.05	72.89	74.30	787,437	+0.84(+1.14%)
Oct 27, 2016	74.52	74.85	72.83	73.46	957,357	-0.92(-1.24%)
Oct 26, 2016	74.55	75.30	74.31	74.38	731,398	-0.45(-0.60%)
Oct 25, 2016	74.52	74.87	73.42	74.83	1,192,120	-0.31(-0.41%)
Oct 24, 2016	75.77	76.57	74.79	75.14	884,650	-0.49(-0.65%)
Oct 21, 2016	75.61	75.80	74.45	75.63	903,932	-0.60(-0.79%)
Oct 20, 2016	76.49	77.20	75.93	76.23	648,688	-0.28(-0.37%)
Oct 19, 2016	76.57	76.92	74.76	76.51	911,875	+0.25(+0.33%)
Oct 18, 2016	77.16	77.61	76.21	76.26	697,141	-0.96(-1.24%)
Oct 17, 2016	76.70	77.55	76.27	77.22	1,074,923	+0.53(+0.69%)
Oct 14, 2016	77.38	77.95	76.69	76.69	797,293	-0.41(-0.53%)
Oct 13, 2016	77.92	77.99	76.19	77.10	1,252,820	-1.11(-1.42%)
Oct 12, 2016	78.07	79.34	77.94	78.21	672,309	+0.13(+0.17%)
Oct 11, 2016	79.33	79.57	77.67	78.08	1,368,150	-1.23(-1.55%)
Oct 10, 2016	81.55	81.55	78.55	79.31	1,466,261	-2.08(-2.56%)
Oct 07, 2016	80.50	82.72	80.24	81.39	1,331,327	+1.41(+1.76%)
Oct 06, 2016	79.31	80.26	78.68	79.98	977,401	+0.37(+0.46%)
Oct 05, 2016	79.19	80.08	78.94	79.61	909,741	+0.52(+0.66%)
Oct 04, 2016	79.33	79.56	78.58	79.09	1,094,771	-0.31(-0.39%)

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.