Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	92.13	93.13	91.97	92.82	630,158	+0.77(+0.83%)
Apr 29, 2019	92.05	92.49	91.72	92.05	633,112	+0.09(+0.10%)
Apr 26, 2019	90.46	91.96	89.27	91.96	591,202	+1.64(+1.81%)
Apr 25, 2019	89.36	91.20	87.07	90.32	1,655,325	+0.99(+1.11%)
Apr 24, 2019	89.79	89.85	89.09	89.33	997,672	-0.46(-0.51%)
Apr 23, 2019	88.00	90.33	88.00	89.79	563,314	+1.90(+2.16%)
Apr 22, 2019	87.53	88.13	87.21	87.89	1,014,274	+0.20(+0.22%)
Apr 18, 2019	88.01	88.54	87.48	87.69	1,468,277	-0.14(-0.16%)
Apr 17, 2019	88.01	88.06	87.31	87.83	1,163,573	+0.00(+0.00%)
Apr 16, 2019	88.23	88.31	87.59	87.83	1,119,341	-0.16(-0.18%)
Apr 15, 2019	88.46	88.85	87.83	87.99	493,975	-0.47(-0.53%)
Apr 12, 2019	88.15	88.86	88.13	88.46	468,364	+0.75(+0.85%)
Apr 11, 2019	87.53	87.78	87.07	87.71	492,853	+0.41(+0.47%)
Apr 10, 2019	87.45	87.61	86.28	87.30	840,627	-0.15(-0.17%)
Apr 09, 2019	87.86	88.30	87.30	87.45	774,748	-0.85(-0.96%)
Apr 08, 2019	88.73	88.79	88.09	88.30	472,879	-0.49(-0.55%)
Apr 05, 2019	88.42	89.11	88.04	88.79	797,535	+0.75(+0.85%)
Apr 04, 2019	87.45	88.08	87.31	88.04	621,107	+0.59(+0.67%)
Apr 03, 2019	86.99	88.52	86.71	87.45	799,735	+1.00(+1.16%)
Apr 02, 2019	86.78	86.98	86.15	86.45	555,148	-0.21(-0.24%)
Apr 01, 2019	85.27	86.84	85.27	86.65	712,983	+1.81(+2.13%)
Mar 29, 2019	84.41	85.04	84.16	84.85	884,451	+0.83(+0.99%)
Mar 28, 2019	82.80	84.06	82.54	84.02	651,942	+1.52(+1.84%)
Mar 27, 2019	82.71	83.15	81.65	82.50	424,424	-0.21(-0.25%)
Mar 26, 2019	82.28	82.80	81.94	82.71	489,631	+0.91(+1.11%)
Mar 25, 2019	81.64	82.15	81.48	81.80	383,834	+0.22(+0.26%)
Mar 22, 2019	82.88	83.09	81.53	81.58	753,168	-1.57(-1.89%)
Mar 21, 2019	81.88	83.52	81.71	83.16	514,017	+1.08(+1.32%)
Mar 20, 2019	82.98	83.01	81.47	82.07	1,041,518	-0.91(-1.09%)
Mar 19, 2019	83.45	83.77	82.79	82.98	795,199	-0.18(-0.21%)
Mar 18, 2019	82.77	83.27	82.57	83.16	797,271	+0.46(+0.55%)
Mar 15, 2019	83.02	83.43	82.53	82.70	1,509,116	-0.34(-0.41%)
Mar 14, 2019	83.28	83.69	82.97	83.03	669,007	-0.56(-0.67%)
Mar 13, 2019	83.32	83.86	83.16	83.60	703,851	+0.77(+0.93%)
Mar 12, 2019	82.76	83.13	82.44	82.82	640,716	+0.21(+0.26%)
Mar 11, 2019	82.20	82.92	82.18	82.61	555,930	+0.56(+0.68%)
Mar 08, 2019	81.52	82.13	81.38	82.05	482,540	+0.01(+0.01%)
Mar 07, 2019	83.29	83.29	81.44	82.04	664,780	-1.37(-1.64%)
Mar 06, 2019	84.08	84.52	83.37	83.41	783,821	-0.47(-0.56%)
Mar 05, 2019	84.12	84.70	83.87	83.87	723,491	-0.23(-0.28%)
Mar 04, 2019	85.16	85.34	83.80	84.11	662,749	-0.94(-1.11%)
Mar 01, 2019	84.76	85.55	84.38	85.05	785,254	+1.16(+1.38%)
Feb 28, 2019	84.20	84.30	83.52	83.89	772,829	-0.44(-0.52%)
Feb 27, 2019	82.44	84.41	82.02	84.33	686,646	+1.67(+2.02%)
Feb 26, 2019	82.70	83.56	82.61	82.66	679,894	-0.06(-0.07%)
Feb 25, 2019	83.64	83.83	82.33	82.72	787,038	-0.93(-1.11%)
Feb 22, 2019	82.50	83.80	82.27	83.65	857,527	+1.37(+1.67%)
Feb 21, 2019	81.57	82.71	81.57	82.28	825,669	+0.26(+0.32%)
Feb 20, 2019	81.80	82.22	80.16	82.02	1,363,118	-0.07(-0.08%)
Feb 19, 2019	82.18	84.56	81.30	82.08	2,146,356	-3.30(-3.87%)
Feb 15, 2019	86.12	86.22	84.68	85.39	2,322,520	-0.11(-0.13%)
Feb 14, 2019	87.21	87.21	85.49	85.50	1,117,795	-1.95(-2.23%)
Feb 13, 2019	86.95	87.52	86.45	87.45	636,932	+0.68(+0.78%)
Feb 12, 2019	86.02	86.89	85.87	86.77	579,457	+1.43(+1.67%)
Feb 11, 2019	85.31	85.81	85.05	85.34	477,310	+0.11(+0.13%)
Feb 08, 2019	84.35	85.23	83.87	85.23	746,543	+0.61(+0.72%)
Feb 07, 2019	83.48	84.63	82.66	84.62	580,152	+1.03(+1.23%)
Feb 06, 2019	82.94	83.75	82.55	83.60	788,883	+0.50(+0.61%)
Feb 05, 2019	81.66	83.32	81.66	83.09	738,039	+1.70(+2.09%)
Feb 04, 2019	80.72	81.41	80.20	81.39	449,928	+0.49(+0.61%)
Feb 01, 2019	80.20	81.00	79.47	80.90	697,217	+0.83(+1.04%)
Jan 31, 2019	79.91	80.58	79.64	80.07	775,396	-0.05(-0.06%)
Jan 30, 2019	79.72	80.43	78.84	80.12	378,818	+0.82(+1.03%)
Jan 29, 2019	78.80	79.68	78.26	79.30	443,154	+0.70(+0.89%)
Jan 28, 2019	77.79	78.89	77.43	78.60	431,610	+0.08(+0.11%)
Jan 25, 2019	78.34	79.14	78.06	78.51	611,003	+1.11(+1.43%)
Jan 24, 2019	77.11	77.61	76.82	77.40	452,785	+0.53(+0.69%)
Jan 23, 2019	76.87	77.52	76.24	76.87	564,228	+0.23(+0.30%)
Jan 22, 2019	77.45	77.45	76.13	76.64	556,077	-1.24(-1.59%)
Jan 18, 2019	76.92	78.38	76.80	77.88	872,325	+1.63(+2.14%)
Jan 17, 2019	75.44	76.82	75.44	76.25	711,337	+0.70(+0.93%)
Jan 16, 2019	76.05	76.73	75.53	75.55	763,527	-0.69(-0.91%)
Jan 15, 2019	76.47	76.84	75.34	76.24	655,452	-0.02(-0.02%)
Jan 14, 2019	76.16	77.10	75.72	76.26	595,268	-0.28(-0.37%)
Jan 11, 2019	76.04	76.66	75.88	76.54	467,313	-0.12(-0.16%)
Jan 10, 2019	76.61	77.41	76.15	76.66	850,344	-0.14(-0.18%)
Jan 09, 2019	76.04	77.29	75.30	76.80	632,518	+0.85(+1.12%)
Jan 08, 2019	75.67	76.30	75.18	75.95	915,226	+1.04(+1.38%)
Jan 07, 2019	74.35	75.55	73.94	74.91	651,782	+0.77(+1.04%)
Jan 04, 2019	75.37	75.64	73.91	74.14	1,111,344	-0.17(-0.23%)
Jan 03, 2019	75.20	75.48	73.23	74.31	1,130,766	-1.28(-1.69%)
Jan 02, 2019	73.35	75.60	73.03	75.58	926,745	+1.25(+1.68%)
Dec 31, 2018	73.52	74.66	73.41	74.33	462,809	+1.08(+1.48%)
Dec 28, 2018	74.15	74.49	72.66	73.25	785,575	-0.70(-0.95%)
Dec 27, 2018	72.10	73.95	71.37	73.95	658,045	+0.64(+0.88%)
Dec 26, 2018	70.61	73.37	69.78	73.31	879,337	+2.98(+4.24%)
Dec 24, 2018	72.74	73.02	70.24	70.32	585,267	-2.92(-3.99%)
Dec 21, 2018	74.70	75.99	73.03	73.24	1,211,926	-1.74(-2.33%)
Dec 20, 2018	76.35	76.88	74.54	74.99	939,203	-1.46(-1.92%)
Dec 19, 2018	78.73	79.62	75.99	76.45	1,787,737	-2.17(-2.76%)
Dec 18, 2018	78.78	79.61	78.15	78.62	852,610	+0.60(+0.76%)
Dec 17, 2018	80.40	80.40	77.52	78.03	700,455	-2.50(-3.10%)
Dec 14, 2018	80.43	81.95	79.73	80.53	685,100	-0.82(-1.01%)
Dec 13, 2018	82.08	82.69	81.11	81.35	614,766	-0.37(-0.46%)
Dec 12, 2018	82.34	83.16	81.65	81.72	481,552	+0.49(+0.61%)
Dec 11, 2018	82.42	82.48	80.91	81.23	735,014	+0.07(+0.09%)
Dec 10, 2018	82.55	82.84	79.60	81.15	746,217	-1.34(-1.62%)
Dec 07, 2018	83.58	84.13	81.87	82.49	587,966	-1.00(-1.19%)
Dec 06, 2018	82.97	83.49	81.02	83.49	810,590	-0.50(-0.60%)
Dec 04, 2018	86.19	86.51	83.75	83.99	683,309	-2.62(-3.03%)
Dec 03, 2018	86.23	87.73	84.85	86.61	1,161,195	+1.40(+1.65%)
Nov 30, 2018	85.54	86.34	84.65	85.21	1,208,717	-0.15(-0.17%)
Nov 29, 2018	85.34	86.42	84.61	85.36	795,540	-0.42(-0.49%)
Nov 28, 2018	84.03	86.42	83.86	85.78	842,373	+1.81(+2.16%)
Nov 27, 2018	83.23	84.32	82.98	83.96	672,087	+0.45(+0.53%)
Nov 26, 2018	83.73	83.87	82.97	83.52	1,042,509	+0.61(+0.74%)
Nov 23, 2018	83.27	83.70	82.43	82.90	304,839	-0.64(-0.77%)
Nov 21, 2018		83.54	83.54	83.54	0	+0.98(+1.18%)
Nov 20, 2018	82.57	83.43	82.14	82.57	639,769	-0.64(-0.77%)
Nov 19, 2018	82.98	83.66	82.78	83.21	748,921	+0.16(+0.19%)
Nov 16, 2018	81.92	83.41	81.61	83.05	600,543	+0.75(+0.92%)
Nov 15, 2018	80.51	83.30	80.28	82.30	852,212	+1.26(+1.55%)
Nov 14, 2018	83.14	83.52	80.41	81.04	733,504	-1.64(-1.98%)
Nov 13, 2018	82.84	84.32	82.56	82.68	714,025	+0.26(+0.32%)
Nov 12, 2018	83.20	83.37	82.22	82.42	377,373	-0.74(-0.89%)
Nov 09, 2018	83.78	84.19	82.68	83.16	542,928	-0.96(-1.14%)
Nov 08, 2018	83.52	84.37	83.09	84.12	468,170	+0.60(+0.72%)
Nov 07, 2018	83.56	83.72	82.28	83.52	516,178	+0.61(+0.74%)
Nov 06, 2018	82.19	83.20	81.66	82.90	343,603	+0.47(+0.58%)
Nov 05, 2018	82.32	83.00	81.78	82.43	675,263	+0.43(+0.52%)
Nov 02, 2018	82.04	82.80	81.28	82.00	740,816	+0.68(+0.84%)
Nov 01, 2018	80.14	81.98	80.00	81.32	1,178,684	+1.56(+1.96%)
Oct 31, 2018	79.51	80.67	79.51	79.76	766,164	+1.05(+1.34%)
Oct 30, 2018	76.05	78.92	76.05	78.71	855,749	+2.73(+3.59%)
Oct 29, 2018	77.80	78.40	74.76	75.98	1,095,086	-0.97(-1.26%)
Oct 26, 2018	76.57	77.59	75.81	76.95	1,219,466	-0.21(-0.28%)
Oct 25, 2018	76.04	80.16	75.94	77.16	1,687,241	+2.98(+4.01%)
Oct 24, 2018	76.59	77.11	74.09	74.18	1,301,148	-2.80(-3.64%)
Oct 23, 2018	74.78	77.48	74.46	76.98	1,179,579	+1.15(+1.52%)
Oct 22, 2018	76.26	76.32	75.39	75.83	667,121	-0.26(-0.34%)
Oct 19, 2018	77.03	77.51	75.87	76.09	513,261	-0.86(-1.11%)
Oct 18, 2018	78.11	78.58	76.31	76.95	571,846	-1.36(-1.73%)
Oct 17, 2018	79.03	79.03	77.49	78.31	438,750	-0.99(-1.24%)
Oct 16, 2018	78.42	79.37	78.01	79.29	431,079	+1.30(+1.67%)
Oct 15, 2018	77.77	78.53	77.37	77.99	432,273	+0.06(+0.07%)
Oct 12, 2018	81.22	81.22	76.84	77.93	748,555	+0.94(+1.22%)
Oct 11, 2018	78.68	78.86	76.86	76.99	813,105	-1.67(-2.13%)
Oct 10, 2018	81.61	81.61	78.59	78.67	936,718	-2.85(-3.49%)
Oct 09, 2018	82.15	83.06	80.73	81.52	949,044	-0.70(-0.85%)
Oct 08, 2018	83.21	83.21	82.12	82.21	821,530	-1.10(-1.32%)
Oct 05, 2018	84.20	84.74	82.94	83.31	424,690	-0.60(-0.71%)
Oct 04, 2018	84.59	84.80	83.57	83.91	372,521	-0.96(-1.13%)
Oct 03, 2018	84.98	85.66	84.47	84.86	585,195	-0.09(-0.11%)
Oct 02, 2018	84.54	85.19	84.36	84.96	548,004	+0.17(+0.20%)
Oct 01, 2018	85.17	86.40	84.39	84.79	841,691	+0.53(+0.63%)
Sep 28, 2018	83.53	84.45	83.44	84.26	555,504	+0.54(+0.64%)
Sep 27, 2018	83.40	84.19	82.92	83.72	515,127	+0.43(+0.51%)
Sep 26, 2018	82.92	83.76	82.71	83.29	373,277	+0.37(+0.45%)
Sep 25, 2018	83.13	83.32	82.61	82.92	409,749	-0.24(-0.29%)
Sep 24, 2018	83.71	84.02	82.79	83.16	381,896	-0.63(-0.75%)
Sep 21, 2018	84.13	84.45	83.42	83.79	1,195,819	-0.78(-0.92%)
Sep 20, 2018	84.77	85.20	84.42	84.58	743,455	+0.31(+0.36%)
Sep 19, 2018	84.28	84.72	84.01	84.27	507,490	+0.20(+0.23%)
Sep 18, 2018	82.89	84.19	82.60	84.07	644,853	+1.38(+1.66%)
Sep 17, 2018	81.87	82.90	81.62	82.70	799,796	+1.00(+1.22%)
Sep 14, 2018	82.76	83.01	81.59	81.70	814,769	-1.22(-1.47%)
Sep 13, 2018	83.48	83.48	82.57	82.92	506,687	-0.37(-0.45%)
Sep 12, 2018	83.20	83.69	82.74	83.29	454,352	+0.04(+0.04%)
Sep 11, 2018	83.33	83.68	82.82	83.25	526,235	-0.09(-0.11%)
Sep 10, 2018	82.60	83.70	82.60	83.35	533,861	+1.01(+1.23%)
Sep 07, 2018	82.42	82.78	81.95	82.34	368,156	-0.20(-0.25%)
Sep 06, 2018	82.79	83.44	82.32	82.54	497,256	-0.25(-0.30%)
Sep 05, 2018	81.02	82.86	81.02	82.79	469,479	+1.90(+2.35%)
Sep 04, 2018	80.91	81.02	80.01	80.89	609,741	-0.06(-0.08%)
Aug 31, 2018		80.95	80.95	80.95	0	-0.06(-0.08%)
Aug 30, 2018	80.66	81.15	80.01	81.02	838,319	+0.31(+0.38%)
Aug 29, 2018	81.45	81.69	80.35	80.71	544,802	-0.71(-0.87%)
Aug 28, 2018	81.63	81.69	81.01	81.42	358,456	+0.03(+0.03%)
Aug 27, 2018	81.57	82.04	81.21	81.39	334,740	+0.39(+0.48%)
Aug 24, 2018	80.53	81.13	80.21	81.00	409,421	+0.77(+0.96%)
Aug 23, 2018	80.84	81.31	80.10	80.23	442,716	-0.61(-0.76%)
Aug 22, 2018	81.24	81.24	80.21	80.84	388,380	-0.64(-0.79%)
Aug 21, 2018	80.71	81.79	80.65	81.48	539,922	+0.77(+0.95%)
Aug 20, 2018	80.74	81.52	80.26	80.71	587,938	+0.24(+0.30%)
Aug 17, 2018	79.17	80.74	79.08	80.47	523,198	+1.18(+1.49%)
Aug 16, 2018	79.48	80.82	79.01	79.29	881,937	+0.12(+0.15%)
Aug 15, 2018	76.92	79.53	76.34	79.17	1,107,893	+1.88(+2.44%)
Aug 14, 2018	76.09	77.51	75.80	77.29	422,305	+1.43(+1.88%)
Aug 13, 2018	76.03	76.38	75.43	75.86	573,019	-0.06(-0.09%)
Aug 10, 2018	76.28	76.47	75.61	75.92	496,154	-0.71(-0.92%)
Aug 09, 2018	76.69	77.28	76.55	76.63	655,734	+0.04(+0.05%)
Aug 08, 2018	77.20	77.20	76.52	76.59	523,577	-0.54(-0.70%)
Aug 07, 2018	76.91	77.50	76.79	77.13	518,138	+0.49(+0.64%)
Aug 06, 2018	75.72	76.77	75.13	76.64	495,081	+0.79(+1.04%)
Aug 03, 2018	75.55	76.03	75.02	75.85	324,843	+0.48(+0.64%)
Aug 02, 2018	74.76	75.48	74.47	75.36	375,539	+0.30(+0.40%)
Aug 01, 2018	75.68	76.37	74.79	75.07	624,687	-0.61(-0.81%)
Jul 31, 2018	75.45	76.01	74.86	75.68	717,125	+0.57(+0.75%)
Jul 30, 2018	76.01	76.53	75.05	75.11	857,212	-0.62(-0.82%)
Jul 27, 2018	75.86	76.20	75.28	75.74	1,209,949	+0.11(+0.15%)
Jul 26, 2018	71.93	76.29	71.93	75.62	1,224,783	+1.29(+1.74%)
Jul 25, 2018	74.25	74.59	72.78	74.33	1,175,065	+0.25(+0.34%)
Jul 24, 2018		74.21	73.16	74.08	1,431,592	+1.03(+1.41%)
Jul 23, 2018	74.00	74.11	72.82	73.05	520,991	-0.72(-0.98%)
Jul 20, 2018	72.75	74.69	72.47	73.78	656,339	+0.75(+1.03%)
Jul 19, 2018	73.25	73.53	72.65	73.03	979,914	-0.51(-0.69%)
Jul 18, 2018	74.30	74.59	73.50	73.54	633,920	-0.79(-1.06%)
Jul 17, 2018	73.08	74.36	73.08	74.33	556,354	+0.78(+1.06%)
Jul 16, 2018	73.87	74.07	73.32	73.55	738,548	-0.44(-0.59%)
Jul 13, 2018	73.60	74.28	72.26	73.98	588,831	+0.58(+0.80%)
Jul 12, 2018	72.77	73.58	72.39	73.40	468,152	+1.09(+1.50%)
Jul 11, 2018	72.48	72.61	71.89	72.31	328,506	-0.41(-0.56%)
Jul 10, 2018	72.39	72.80	72.08	72.72	640,259	+0.38(+0.53%)
Jul 09, 2018	71.71	72.72	71.36	72.34	711,440	+1.00(+1.41%)
Jul 06, 2018	72.14	72.14	71.18	71.34	1,088,461	-0.95(-1.31%)
Jul 05, 2018	71.77	72.46	71.30	72.28	569,294	+0.80(+1.12%)
Jul 03, 2018		71.49	71.49	71.49	0	-0.57(-0.79%)
Jul 02, 2018	71.42	72.12	71.14	72.05	502,869	+0.25(+0.35%)
Jun 29, 2018	72.06	72.54	71.36	71.80	721,433	+0.17(+0.23%)
Jun 28, 2018	71.61	71.94	71.13	71.63	791,543	-0.19(-0.27%)
Jun 27, 2018	70.97	72.21	70.81	71.83	1,434,653	+0.98(+1.39%)
Jun 26, 2018	71.28	71.46	70.71	70.84	775,523	-0.05(-0.07%)
Jun 25, 2018	71.93	71.93	70.67	70.89	855,338	-1.22(-1.69%)
Jun 22, 2018	72.72	72.84	71.88	72.11	847,798	-0.18(-0.24%)
Jun 21, 2018	74.08	74.08	71.93	72.28	715,322	-1.97(-2.65%)
Jun 20, 2018	74.58	74.70	73.59	74.25	684,973	-0.16(-0.21%)
Jun 19, 2018	75.13	75.22	73.59	74.41	669,771	-1.22(-1.61%)
Jun 18, 2018	75.79	75.99	75.31	75.62	725,335	-0.55(-0.72%)
Jun 15, 2018		76.25	74.95	76.17	1,287,779	+0.26(+0.34%)
Jun 14, 2018	75.33	76.53	75.03	75.91	646,327	+1.02(+1.36%)
Jun 13, 2018	76.02	76.02	74.37	74.89	1,009,209	-1.18(-1.55%)
Jun 12, 2018	75.36	76.12	75.07	76.07	653,889	+0.84(+1.12%)
Jun 11, 2018	75.10	75.53	75.10	75.22	879,093	+0.13(+0.17%)
Jun 08, 2018	74.20	75.11	74.11	75.10	955,920	+0.84(+1.13%)
Jun 07, 2018	73.54	74.45	73.52	74.25	432,033	+0.91(+1.24%)
Jun 06, 2018				73.35	385,218	+0.06(+0.08%)
Jun 05, 2018	72.67	73.62	72.67	73.29	600,502	+0.79(+1.09%)
Jun 04, 2018	72.34	72.67	71.94	72.50	530,286	+0.40(+0.55%)
Jun 01, 2018	71.37	72.51	71.36	72.11	783,862	+1.35(+1.91%)
May 31, 2018	73.42	73.42	70.74	70.75	777,129	-2.57(-3.51%)
May 30, 2018	72.97	73.79	72.33	73.33	652,668	+0.87(+1.20%)
May 29, 2018	72.56	73.42	72.04	72.46	1,069,991	-0.48(-0.66%)
May 25, 2018		72.94	72.94	72.94	0	-0.44(-0.59%)
May 24, 2018	73.37	73.68	72.68	73.37	820,587	+0.04(+0.05%)
May 23, 2018	72.47	73.38	72.34	73.34	1,144,099	+0.51(+0.70%)
May 22, 2018	72.99	73.22	72.57	72.83	1,097,082	-0.10(-0.14%)
May 21, 2018	72.90	73.22	72.62	72.93	623,498	+0.38(+0.52%)
May 18, 2018	71.17	72.67	70.91	72.55	1,493,622	+1.39(+1.95%)
May 17, 2018	71.03	71.58	70.95	71.16	614,901	-0.14(-0.19%)
May 16, 2018	70.87	71.61	70.82	71.30	435,806	+0.52(+0.73%)
May 15, 2018	70.89	71.02	70.03	70.78	588,996	-0.36(-0.51%)
May 14, 2018	71.59	72.23	70.96	71.14	731,709	-0.40(-0.56%)
May 11, 2018	71.46	72.42	71.20	71.54	519,375	-0.03(-0.04%)
May 10, 2018	70.75	71.64	70.61	71.57	476,356	+0.95(+1.35%)
May 09, 2018	70.29	70.86	69.49	70.61	1,100,510	+0.36(+0.51%)
May 08, 2018	70.01	70.55	69.67	70.25	1,001,642	+0.14(+0.20%)
May 07, 2018	70.54	70.87	69.84	70.11	1,014,721	-0.38(-0.54%)
May 04, 2018	68.57	70.80	68.50	70.49	1,183,858	+1.23(+1.78%)
May 03, 2018	69.18	69.96	68.37	69.26	1,456,455	-0.28(-0.40%)
May 02, 2018	70.12	71.95	69.37	69.54	2,599,601	-1.87(-2.62%)

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

Plymouth, IN (46563)

Today

Tonight

Allegion Plc (NY: ALLE )

Historical Prices

Sections

Services