Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.35	34.35	33.44	33.99	16,749,132	-0.44(-1.28%)
May 30, 2017	34.67	34.78	34.24	34.43	7,832,932	-0.46(-1.31%)
May 26, 2017	34.56	34.99	34.56	34.88	6,566,215	+0.17(+0.49%)
May 25, 2017	34.87	34.99	34.60	34.71	6,217,814	+0.00(+0.00%)
May 24, 2017	34.49	34.80	34.44	34.71	8,085,930	+0.17(+0.50%)
May 23, 2017	33.80	34.72	33.65	34.54	13,216,427	+0.62(+1.82%)
May 22, 2017	34.24	34.34	33.79	33.92	8,293,074	-0.11(-0.33%)
May 19, 2017	33.86	34.38	33.68	34.04	12,879,179	+0.40(+1.19%)
May 18, 2017	33.38	34.10	33.32	33.64	17,806,014	+0.28(+0.83%)
May 17, 2017	35.32	34.61	32.92	33.36	28,118,122	-1.96(-5.56%)
May 16, 2017	35.45	35.53	35.25	35.32	8,455,880	-0.04(-0.12%)
May 15, 2017	34.87	35.52	34.85	35.36	12,209,088	+0.57(+1.64%)
May 12, 2017	34.69	34.82	34.49	34.79	7,167,810	-0.11(-0.33%)
May 11, 2017	35.00	35.18	34.56	34.91	7,786,384	-0.19(-0.53%)
May 10, 2017	34.85	35.17	34.74	35.09	9,049,291	+0.22(+0.63%)
May 09, 2017	35.05	35.29	34.74	34.87	7,451,719	-0.15(-0.44%)
May 08, 2017	35.13	35.26	34.96	35.03	8,808,281	-0.05(-0.14%)
May 05, 2017	35.31	35.47	34.91	35.08	8,466,094	-0.16(-0.46%)
May 04, 2017	35.70	35.80	35.19	35.24	9,048,641	-0.16(-0.46%)
May 03, 2017	35.13	35.64	35.11	35.40	6,850,886	+0.11(+0.30%)
May 02, 2017	35.56	35.65	35.01	35.30	9,980,369	-0.32(-0.89%)
May 01, 2017	35.63	35.88	35.41	35.61	9,275,154	+0.30(+0.85%)
Apr 28, 2017	35.50	35.67	35.29	35.31	11,113,591	-0.14(-0.39%)
Apr 27, 2017	35.96	36.00	35.33	35.45	11,103,260	-0.51(-1.43%)
Apr 26, 2017	35.80	36.36	35.78	35.97	15,960,618	+0.08(+0.23%)
Apr 25, 2017	35.65	36.03	35.60	35.88	17,095,798	+0.58(+1.63%)
Apr 24, 2017	35.17	35.45	35.01	35.31	19,970,914	+1.43(+4.21%)
Apr 21, 2017	34.21	34.54	33.80	33.88	15,978,036	-0.57(-1.65%)
Apr 20, 2017	34.54	34.66	34.12	34.45	17,042,788	+0.37(+1.09%)
Apr 19, 2017	34.30	34.81	34.01	34.08	24,489,146	+0.67(+2.01%)
Apr 18, 2017	33.23	33.68	33.03	33.40	17,107,762	-0.23(-0.67%)
Apr 17, 2017	33.05	33.68	32.89	33.63	9,818,246	+0.65(+1.97%)
Apr 13, 2017	33.10	33.78	32.83	32.98	12,974,252	-0.31(-0.93%)
Apr 12, 2017	33.64	33.65	33.24	33.29	12,880,619	-0.41(-1.23%)
Apr 11, 2017	33.69	33.86	33.23	33.70	12,729,866	-0.27(-0.79%)
Apr 10, 2017	33.96	34.17	33.55	33.97	10,705,094	-0.03(-0.10%)
Apr 07, 2017	33.74	34.25	33.57	34.00	11,497,557	-0.11(-0.33%)
Apr 06, 2017	33.74	34.34	33.58	34.12	11,745,934	+0.28(+0.84%)
Apr 05, 2017	34.86	34.94	33.73	33.83	15,365,917	-0.62(-1.81%)
Apr 04, 2017	34.48	34.72	34.33	34.46	9,668,391	-0.16(-0.47%)
Apr 03, 2017	34.70	34.85	34.11	34.62	15,460,489	-0.11(-0.30%)
Mar 31, 2017	35.06	35.06	34.58	34.72	13,821,553	-0.48(-1.36%)
Mar 30, 2017	34.73	35.43	34.69	35.20	13,897,427	+0.51(+1.47%)
Mar 29, 2017	34.93	35.06	34.48	34.69	17,942,394	+0.25(+0.73%)
Mar 28, 2017	33.70	34.66	33.70	34.44	15,965,494	+0.74(+2.19%)
Mar 27, 2017	32.96	33.81	32.47	33.70	26,685,168	-0.71(-2.07%)
Mar 24, 2017	34.68	34.85	34.17	34.42	13,342,892	-0.11(-0.31%)
Mar 23, 2017	34.03	34.84	33.87	34.52	18,368,344	+0.31(+0.90%)
Mar 22, 2017	34.17	34.65	33.75	34.21	23,496,650	-0.36(-1.05%)
Mar 21, 2017	36.29	36.42	34.38	34.58	24,696,020	-1.56(-4.33%)
Mar 20, 2017	36.26	36.44	35.93	36.14	12,009,065	-0.35(-0.96%)
Mar 17, 2017	37.50	37.58	36.42	36.49	16,623,512	-1.06(-2.83%)
Mar 16, 2017	37.42	37.76	37.30	37.55	11,453,308	+0.39(+1.05%)
Mar 15, 2017	37.50	37.80	37.02	37.16	13,319,087	-0.28(-0.74%)
Mar 14, 2017	37.50	37.50	37.07	37.44	8,532,359	-0.06(-0.15%)
Mar 13, 2017	37.84	37.89	37.47	37.50	8,833,714	-0.19(-0.49%)
Mar 10, 2017	38.13	38.17	37.46	37.68	10,584,364	-0.15(-0.41%)
Mar 09, 2017	37.77	38.19	37.72	37.84	13,735,326	+0.24(+0.63%)
Mar 08, 2017	38.07	38.36	37.56	37.60	14,144,034	+0.05(+0.13%)
Mar 07, 2017	37.81	37.93	37.46	37.55	11,610,371	-0.19(-0.52%)
Mar 06, 2017	37.72	37.80	37.27	37.75	11,513,648	-0.21(-0.56%)
Mar 03, 2017	37.51	38.15	37.46	37.96	14,070,545	+0.45(+1.19%)
Mar 02, 2017	38.16	38.17	37.32	37.51	10,441,841	-0.43(-1.13%)
Mar 01, 2017	38.06	38.23	37.78	37.94	17,716,572	+0.92(+2.50%)
Feb 28, 2017	36.96	37.15	36.58	37.02	17,011,966	-0.14(-0.37%)
Feb 27, 2017	36.90	37.31	36.85	37.16	9,697,831	+0.25(+0.68%)
Feb 24, 2017	37.20	37.25	36.67	36.91	14,603,607	-0.85(-2.25%)
Feb 23, 2017	37.76	37.76	37.44	37.76	14,653,415	+0.05(+0.13%)
Feb 22, 2017	37.46	37.95	37.40	37.71	9,381,410	-0.03(-0.09%)
Feb 21, 2017	37.51	37.85	37.51	37.74	9,410,968	+0.33(+0.89%)
Feb 17, 2017		37.41	37.41	37.41	0	+0.03(+0.09%)
Feb 16, 2017	37.63	37.69	37.12	37.38	13,264,665	-0.31(-0.82%)
Feb 15, 2017	37.59	37.89	37.29	37.68	12,470,535	+0.36(+0.98%)
Feb 14, 2017	36.63	37.50	36.62	37.32	15,984,966	+0.63(+1.72%)
Feb 13, 2017	36.48	36.96	36.43	36.69	16,353,878	+0.45(+1.25%)
Feb 10, 2017	36.58	36.60	35.94	36.23	10,991,586	-0.12(-0.33%)
Feb 09, 2017	35.95	36.50	35.58	36.35	16,242,400	+0.76(+2.14%)
Feb 08, 2017	36.14	36.14	35.36	35.59	13,058,120	-0.78(-2.14%)
Feb 07, 2017	36.38	36.50	36.17	36.37	12,405,202	+0.19(+0.54%)
Feb 06, 2017	35.88	36.50	35.78	36.18	15,515,789	+0.16(+0.45%)
Feb 03, 2017	34.94	36.15	34.79	36.01	20,593,106	+1.86(+5.46%)
Feb 02, 2017	34.20	34.45	33.91	34.15	14,163,813	-0.46(-1.33%)
Feb 01, 2017	35.10	35.17	34.49	34.61	12,003,515	+0.17(+0.49%)
Jan 31, 2017	34.92	35.15	34.30	34.44	13,322,770	-0.51(-1.46%)
Jan 30, 2017	35.05	35.09	34.46	34.95	8,889,889	-0.43(-1.21%)
Jan 27, 2017	35.46	35.62	35.31	35.38	9,420,024	-0.14(-0.39%)
Jan 26, 2017	35.45	35.84	35.30	35.52	13,154,194	+0.13(+0.36%)
Jan 25, 2017	34.86	35.42	34.66	35.39	17,262,462	+0.91(+2.64%)
Jan 24, 2017	33.95	34.80	33.91	34.48	15,049,613	+0.62(+1.84%)
Jan 23, 2017	34.05	34.36	33.71	33.86	15,288,672	-0.51(-1.48%)
Jan 20, 2017	34.28	34.59	34.17	34.37	13,359,515	+0.11(+0.33%)
Jan 19, 2017	34.35	34.70	33.85	34.25	18,639,690	-0.33(-0.96%)
Jan 18, 2017	34.12	34.82	33.87	34.58	19,711,664	+0.57(+1.68%)
Jan 17, 2017	35.33	35.37	33.70	34.01	27,062,496	-1.34(-3.79%)
Jan 13, 2017		35.35	35.35	35.35	0	+0.15(+0.41%)
Jan 12, 2017	35.18	35.27	34.57	35.20	10,646,417	-0.03(-0.09%)
Jan 11, 2017	34.80	35.24	34.52	35.24	10,855,892	+0.49(+1.42%)
Jan 10, 2017	34.68	35.12	34.49	34.74	11,228,866	+0.28(+0.82%)
Jan 09, 2017	35.09	35.13	34.44	34.46	13,759,176	-0.92(-2.60%)
Jan 06, 2017	35.15	35.61	34.84	35.38	11,343,284	+0.51(+1.46%)
Jan 05, 2017	35.12	35.20	34.04	34.87	12,248,555	-0.32(-0.92%)
Jan 04, 2017	34.94	35.36	34.73	35.20	9,579,094	+0.46(+1.32%)
Jan 03, 2017	34.77	35.20	34.25	34.74	10,298,552	+0.65(+1.89%)
Dec 30, 2016		34.09	34.09	34.09	0	+0.08(+0.24%)
Dec 29, 2016	34.41	34.51	33.67	34.01	8,898,626	-0.38(-1.10%)
Dec 28, 2016	34.90	34.93	34.35	34.39	6,016,380	-0.40(-1.16%)
Dec 27, 2016	34.91	34.91	34.66	34.79	7,345,334	+0.05(+0.14%)
Dec 23, 2016		34.74	34.74	34.74	0	+0.22(+0.63%)
Dec 22, 2016	34.94	35.01	34.50	34.53	10,162,882	-0.47(-1.34%)
Dec 21, 2016	35.21	35.23	34.92	34.99	8,500,896	-0.10(-0.30%)
Dec 20, 2016	34.80	35.16	34.80	35.10	10,716,163	+0.54(+1.56%)
Dec 19, 2016	34.42	34.58	34.00	34.56	15,694,232	+0.10(+0.28%)
Dec 16, 2016	34.79	35.14	34.38	34.46	23,642,582	-0.24(-0.70%)
Dec 15, 2016	34.99	35.11	34.61	34.70	19,489,378	+0.12(+0.35%)
Dec 14, 2016	34.11	35.22	33.99	34.58	18,759,090	+0.24(+0.70%)
Dec 13, 2016	34.79	34.94	34.02	34.34	20,646,384	-0.34(-0.98%)
Dec 12, 2016	35.10	35.43	34.42	34.68	14,932,167	-0.61(-1.72%)
Dec 09, 2016	35.09	35.54	34.88	35.29	15,014,569	+0.12(+0.34%)
Dec 08, 2016	34.62	35.28	34.45	35.16	18,537,926	+0.76(+2.20%)
Dec 07, 2016	34.29	34.53	34.12	34.41	20,093,550	+0.10(+0.31%)
Dec 06, 2016	34.28	34.49	33.87	34.30	14,585,688	+0.34(+1.00%)
Dec 05, 2016	34.13	34.57	33.74	33.96	15,199,008	+0.21(+0.62%)
Dec 02, 2016	33.96	33.96	33.20	33.75	13,990,015	-0.27(-0.78%)
Dec 01, 2016	33.70	34.33	33.55	34.02	17,415,468	+0.65(+1.93%)
Nov 30, 2016	33.10	33.60	33.09	33.37	18,218,346	+0.61(+1.87%)
Nov 29, 2016	32.63	33.02	32.51	32.76	10,661,756	+0.13(+0.40%)
Nov 28, 2016	32.78	33.08	32.55	32.63	12,500,063	-0.53(-1.61%)
Nov 25, 2016	33.16	33.24	32.91	33.16	4,991,368	+0.05(+0.15%)
Nov 23, 2016		33.11	33.11	33.11	0	+0.40(+1.23%)
Nov 22, 2016	32.73	32.90	32.25	32.71	15,283,735	-0.02(-0.05%)
Nov 21, 2016	32.63	32.92	32.36	32.73	12,541,106	+0.10(+0.32%)
Nov 18, 2016	32.28	32.81	32.19	32.62	20,341,542	+0.37(+1.15%)
Nov 17, 2016	31.48	32.25	31.24	32.25	15,708,752	+0.63(+1.99%)
Nov 16, 2016	31.48	31.86	31.43	31.62	22,594,450	-0.65(-2.03%)
Nov 15, 2016	31.32	32.30	30.99	32.28	23,060,990	+0.52(+1.65%)
Nov 14, 2016	31.37	32.18	31.30	31.75	31,709,274	+0.69(+2.23%)
Nov 11, 2016	30.15	31.27	30.13	31.06	28,313,074	+0.38(+1.24%)
Nov 10, 2016	29.63	31.42	29.63	30.68	47,821,776	+1.21(+4.11%)
Nov 09, 2016	28.00	29.78	27.81	29.47	35,074,008	+1.95(+7.10%)
Nov 08, 2016	27.28	27.66	27.06	27.51	9,132,682	+0.08(+0.29%)
Nov 07, 2016	27.09	27.43	27.09	27.43	14,010,543	+0.98(+3.72%)
Nov 04, 2016	26.48	26.80	26.27	26.45	9,788,043	-0.02(-0.09%)
Nov 03, 2016	26.68	26.81	26.44	26.47	10,128,373	-0.09(-0.33%)
Nov 02, 2016	26.72	26.76	26.41	26.56	11,029,979	-0.36(-1.32%)
Nov 01, 2016	27.18	27.30	26.55	26.92	11,140,025	-0.17(-0.63%)
Oct 31, 2016	27.20	27.34	27.02	27.09	10,766,301	+0.04(+0.15%)
Oct 28, 2016	27.18	27.46	26.76	27.05	12,620,767	-0.24(-0.89%)
Oct 27, 2016	27.29	27.44	27.10	27.29	15,624,817	+0.35(+1.29%)
Oct 26, 2016	26.59	26.99	26.52	26.94	11,361,609	+0.19(+0.72%)
Oct 25, 2016	26.78	26.94	26.63	26.75	9,865,147	-0.02(-0.09%)
Oct 24, 2016	26.93	27.01	26.74	26.77	11,496,693	-0.05(-0.18%)
Oct 21, 2016	26.15	26.89	26.10	26.82	17,342,768	+0.43(+1.64%)
Oct 20, 2016	26.34	26.62	26.13	26.39	13,278,766	-0.02(-0.09%)
Oct 19, 2016	26.34	26.47	25.81	26.41	22,998,010	+0.49(+1.89%)
Oct 18, 2016	25.87	26.08	25.70	25.92	16,308,945	+0.43(+1.67%)
Oct 17, 2016	25.71	25.80	25.35	25.50	12,609,751	-0.22(-0.87%)
Oct 14, 2016	25.86	26.30	25.58	25.72	17,123,064	+0.27(+1.07%)
Oct 13, 2016	25.26	26.47	24.83	25.45	17,321,800	-0.14(-0.56%)
Oct 12, 2016	25.81	25.97	25.57	25.59	8,407,187	-0.22(-0.84%)
Oct 11, 2016	26.06	26.27	25.63	25.81	8,512,215	-0.30(-1.17%)
Oct 10, 2016	26.16	26.24	26.00	26.12	8,240,021	+0.20(+0.77%)
Oct 07, 2016	25.94	26.08	25.63	25.92	14,220,605	-0.06(-0.25%)
Oct 06, 2016	26.05	26.19	25.83	25.98	14,147,124	-0.14(-0.52%)
Oct 05, 2016	25.80	26.25	25.75	26.12	13,910,864	+0.42(+1.62%)
Oct 04, 2016	25.72	25.99	25.51	25.70	11,875,814	+0.07(+0.28%)
Oct 03, 2016	25.68	25.79	25.24	25.63	12,832,898	-0.09(-0.34%)
Sep 30, 2016	25.08	25.92	24.86	25.71	20,163,764	+0.82(+3.29%)
Sep 29, 2016	25.48	25.75	24.66	24.90	15,525,994	-0.59(-2.30%)
Sep 28, 2016	25.22	25.51	25.12	25.48	9,163,047	+0.34(+1.34%)
Sep 27, 2016	24.72	25.26	24.56	25.15	12,127,093	+0.26(+1.03%)
Sep 26, 2016	25.29	25.32	24.83	24.89	12,738,676	-0.71(-2.76%)
Sep 23, 2016	25.76	25.87	25.40	25.59	11,720,181	-0.26(-1.02%)
Sep 22, 2016	25.77	26.02	25.65	25.86	10,203,814	+0.26(+1.00%)
Sep 21, 2016	25.54	25.71	25.27	25.60	12,554,977	+0.18(+0.69%)
Sep 20, 2016	25.54	25.67	25.39	25.43	11,032,498	+0.08(+0.32%)
Sep 19, 2016	25.44	25.75	25.28	25.35	9,732,728	+0.01(+0.03%)
Sep 16, 2016	25.40	25.51	25.17	25.34	18,397,290	-0.29(-1.13%)
Sep 15, 2016	25.31	25.78	25.27	25.63	12,537,942	+0.31(+1.24%)
Sep 14, 2016	25.26	25.51	25.11	25.31	14,571,559	+0.08(+0.32%)
Sep 13, 2016	25.42	25.67	25.08	25.23	17,397,310	-0.63(-2.42%)
Sep 12, 2016	25.12	25.92	24.98	25.86	17,314,480	+0.52(+2.06%)
Sep 09, 2016	25.65	25.88	25.34	25.34	20,563,814	-0.36(-1.40%)
Sep 08, 2016	25.43	25.83	25.35	25.70	15,828,870	+0.28(+1.10%)
Sep 07, 2016	25.41	25.62	25.33	25.42	13,521,056	-0.05(-0.19%)
Sep 06, 2016	25.63	25.84	25.31	25.47	17,693,046	-0.11(-0.44%)
Sep 02, 2016	25.63	25.58	25.58	25.58	15,320,362	-0.02(-0.06%)
Sep 01, 2016	25.78	25.96	25.22	25.59	14,943,662	-0.12(-0.47%)
Aug 31, 2016	25.77	25.92	25.44	25.71	19,399,752	-0.10(-0.40%)
Aug 30, 2016	25.19	25.82	25.23	25.82	17,136,510	+0.63(+2.48%)
Aug 29, 2016	25.03	25.35	24.98	25.19	11,429,954	+0.20(+0.80%)
Aug 26, 2016	24.96	25.33	24.81	24.99	13,332,085	+0.15(+0.61%)
Aug 25, 2016	24.79	24.91	24.68	24.84	9,772,581	+0.05(+0.19%)
Aug 24, 2016	24.72	24.99	24.64	24.79	15,526,423	+0.15(+0.62%)
Aug 23, 2016	24.70	24.84	24.60	24.64	9,858,306	+0.10(+0.39%)
Aug 22, 2016	24.42	24.62	24.38	24.54	8,245,883	+0.04(+0.16%)
Aug 19, 2016	24.38	24.64	24.27	24.50	11,011,467	+0.00(+0.00%)
Aug 18, 2016	24.28	24.66	24.22	24.50	16,668,394	+0.14(+0.59%)
Aug 17, 2016	24.28	24.44	24.16	24.36	15,367,821	+0.10(+0.40%)
Aug 16, 2016	24.05	24.36	23.95	24.26	27,629,220	+0.47(+1.99%)
Aug 15, 2016	23.56	23.90	23.51	23.79	11,729,614	+0.39(+1.68%)
Aug 12, 2016	23.38	23.42	23.15	23.40	12,154,651	-0.17(-0.71%)
Aug 11, 2016	23.41	23.62	23.28	23.57	10,897,988	+0.22(+0.93%)
Aug 10, 2016	23.57	23.64	23.30	23.35	10,206,760	-0.18(-0.78%)
Aug 09, 2016	23.38	23.65	23.38	23.53	13,730,020	+0.18(+0.76%)
Aug 08, 2016	23.28	23.60	23.26	23.36	11,243,913	+0.09(+0.38%)
Aug 05, 2016	22.94	23.40	22.93	23.27	14,813,764	+0.59(+2.58%)
Aug 04, 2016	22.67	22.78	22.45	22.68	15,164,186	-0.11(-0.49%)
Aug 03, 2016	22.43	22.87	22.42	22.80	13,168,203	+0.34(+1.50%)
Aug 02, 2016	22.77	22.91	22.29	22.46	21,089,286	-0.40(-1.75%)
Aug 01, 2016	23.13	23.20	22.76	22.86	12,961,219	-0.18(-0.80%)
Jul 29, 2016	23.08	23.27	22.93	23.04	13,089,050	-0.10(-0.45%)
Jul 28, 2016	23.18	23.28	22.98	23.15	14,372,649	-0.13(-0.55%)
Jul 27, 2016	23.28	23.56	23.20	23.28	17,045,898	-0.01(-0.03%)
Jul 26, 2016	23.12	23.32	23.00	23.28	18,852,096	+0.08(+0.34%)
Jul 25, 2016	22.96	23.21	22.93	23.20	13,328,836	+0.17(+0.73%)
Jul 22, 2016	22.92	23.16	22.89	23.04	16,315,275	+0.04(+0.17%)
Jul 21, 2016	22.88	23.16	22.81	23.00	25,549,124	+0.07(+0.31%)
Jul 20, 2016	23.21	23.21	22.46	22.93	35,910,196	+0.47(+2.09%)
Jul 19, 2016	22.26	22.62	22.12	22.46	26,997,392	-0.02(-0.07%)
Jul 18, 2016	22.35	22.49	22.19	22.47	17,677,494	+0.16(+0.71%)
Jul 15, 2016	22.50	22.52	22.06	22.31	23,248,660	+0.01(+0.04%)
Jul 14, 2016	22.15	22.37	22.03	22.30	19,376,334	+0.67(+3.09%)
Jul 13, 2016	21.87	21.89	21.46	21.64	16,208,845	-0.17(-0.77%)
Jul 12, 2016	21.36	21.86	21.34	21.80	19,478,750	+0.72(+3.44%)
Jul 11, 2016	21.26	21.44	21.02	21.08	16,586,817	+0.07(+0.34%)
Jul 08, 2016	20.85	21.05	20.46	21.01	17,752,604	+0.54(+2.65%)
Jul 07, 2016	20.13	20.64	20.12	20.46	16,856,400	+0.43(+2.15%)
Jul 06, 2016	19.70	20.10	19.57	20.03	17,781,924	+0.12(+0.60%)
Jul 05, 2016	20.31	20.37	19.78	19.91	16,716,934	-0.73(-3.55%)
Jul 01, 2016	20.53	20.65	20.65	20.65	11,126,611	-0.05(-0.23%)
Jun 30, 2016	20.19	20.71	20.06	20.70	24,773,812	+0.60(+2.97%)
Jun 29, 2016	19.87	20.11	19.63	20.10	17,261,562	+0.49(+2.52%)
Jun 28, 2016	19.33	19.62	19.02	19.60	24,844,894	+0.80(+4.24%)
Jun 27, 2016	19.16	19.21	18.41	18.81	32,367,148	-0.72(-3.71%)
Jun 24, 2016	19.97	20.34	19.52	19.53	61,903,368	-2.21(-10.15%)
Jun 23, 2016	21.45	21.74	21.35	21.74	22,630,362	+0.72(+3.41%)
Jun 22, 2016	20.89	21.25	20.82	21.02	18,253,868	+0.15(+0.72%)
Jun 21, 2016	20.76	20.95	20.55	20.87	15,509,997	+0.24(+1.16%)
Jun 20, 2016	20.62	20.95	20.59	20.63	21,876,082	+0.47(+2.33%)
Jun 17, 2016	19.99	20.30	19.95	20.16	24,222,922	+0.19(+0.96%)
Jun 16, 2016	19.48	20.00	19.30	19.97	20,473,874	+0.28(+1.42%)
Jun 15, 2016	19.79	20.05	19.57	19.69	21,826,708	+0.10(+0.49%)
Jun 14, 2016	19.99	20.25	19.45	19.60	19,850,638	-0.53(-2.61%)
Jun 13, 2016	20.16	20.50	20.11	20.12	16,098,877	-0.22(-1.10%)
Jun 10, 2016	20.42	20.59	20.27	20.34	16,884,166	-0.43(-2.07%)
Jun 09, 2016	20.93	20.96	20.67	20.78	12,418,453	-0.37(-1.73%)
Jun 08, 2016	21.08	21.36	21.03	21.14	12,944,442	+0.02(+0.08%)
Jun 07, 2016	21.44	21.46	21.11	21.13	12,488,626	-0.26(-1.23%)
Jun 06, 2016	21.21	21.52	21.15	21.39	12,772,105	+0.25(+1.17%)
Jun 03, 2016	21.19	21.23	20.72	21.14	18,281,124	-0.59(-2.71%)
Jun 02, 2016	21.87	21.95	21.68	21.73	10,140,066	-0.17(-0.76%)

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.

Morgan Stanley (NY: MS )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Morgan Stanley (NY: MS )

Historical Prices

Sections

Services